1623053700000|2021-06-07 08:15:00|16306.6|16286.6|16293.4|16273.4|16306.6|16286.6|16293.4|16273.4|5
1623053710000|2021-06-07 08:15:10|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|16289.2|16269.2|75
1623053720000|2021-06-07 08:15:20|16289.2|16269.2|16285.9|16265.9|16289.2|16269.2|16285.9|16265.9|9
1623053730000|2021-06-07 08:15:30|16284.2|16264.2|16283.4|16263.4|16284.2|16264.2|16283.4|16263.4|4
1623053740000|2021-06-07 08:15:40|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|16281.7|16261.7|0
1623053750000|2021-06-07 08:15:50|16284.2|16264.2|16275.9|16255.9|16284.2|16264.2|16275.9|16255.9|4
1623053760000|2021-06-07 08:16:00|16275.2|16255.2|16272.7|16252.7|16275.2|16255.2|16271.9|16251.9|9
1623053770000|2021-06-07 08:16:10|16268.4|16248.4|16258.4|16238.4|16268.4|16248.4|16258.4|16238.4|6
1623053780000|2021-06-07 08:16:20|16254.9|16234.9|16250.9|16230.9|16254.9|16234.9|16250.9|16230.9|11
1623053790000|2021-06-07 08:16:30|16249.2|16229.2|16249.2|16229.2|16249.2|16229.2|16249.2|16229.2|0
1623053800000|2021-06-07 08:16:40|||||||||1
1623053810000|2021-06-07 08:16:50|16247.4|16227.4|16246.7|16226.7|16247.4|16227.4|16246.7|16226.7|2
1623053820000|2021-06-07 08:17:00|16244.9|16224.9|16244.9|16224.9|16247.4|16227.4|16244.9|16224.9|2
1623053830000|2021-06-07 08:17:10|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|1
1623053840000|2021-06-07 08:17:20|16246.7|16226.7|16259.2|16239.2|16259.2|16239.2|16246.7|16226.7|3
1623053880000|2021-06-07 08:18:00|16261.7|16241.7|16261.7|16241.7|16261.7|16241.7|16261.7|16241.7|2
1623053910000|2021-06-07 08:18:30|16262.4|16242.4|16266.7|16246.7|16266.7|16246.7|16262.4|16242.4|1
1623053920000|2021-06-07 08:18:40|16265.9|16245.9|16265.9|16245.9|16267.7|16247.7|16265.9|16245.9|4
1623053930000|2021-06-07 08:18:50|16267.7|16247.7|16279.2|16259.2|16279.2|16259.2|16267.7|16247.7|6
1623053940000|2021-06-07 08:19:00|16281.7|16261.7|16289.9|16269.9|16289.9|16269.9|16281.7|16261.7|5
1623053950000|2021-06-07 08:19:10|16291.7|16271.7|16292.4|16272.4|16292.4|16272.4|16291.7|16271.7|10
1623053960000|2021-06-07 08:19:20|16294.2|16274.2|16294.9|16274.9|16295.9|16275.9|16294.2|16274.2|4
1623053970000|2021-06-07 08:19:30|16295.6|16275.6|16302.4|16282.4|16302.4|16282.4|16295.6|16275.6|5
1623053990000|2021-06-07 08:19:50|16303.1|16283.1|16307.4|16287.4|16307.4|16287.4|16303.1|16283.1|6
1623054010000|2021-06-07 08:20:10|16309.2|16289.2|16311.7|16291.7|16311.7|16291.7|16309.2|16289.2|4
1623054020000|2021-06-07 08:20:20|16314.2|16294.2|16314.2|16294.2|16314.2|16294.2|16314.2|16294.2|3
1623054030000|2021-06-07 08:20:30|16314.9|16294.9|16322.4|16302.4|16322.4|16302.4|16314.9|16294.9|2
1623054040000|2021-06-07 08:20:40|||||||||1
1623054050000|2021-06-07 08:20:50|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|1
1623054060000|2021-06-07 08:21:00|16324.9|16304.9|16329.9|16309.9|16329.9|16309.9|16324.9|16304.9|8
1623054070000|2021-06-07 08:21:10|||||||||2
1623054080000|2021-06-07 08:21:20|16331.7|16311.7|16321.7|16301.7|16331.7|16311.7|16321.7|16301.7|3
1623054090000|2021-06-07 08:21:30|16323.4|16303.4|16324.2|16304.2|16324.2|16304.2|16323.4|16303.4|5
1623054100000|2021-06-07 08:21:40|16326.7|16306.7|16410.5|16390.5|16446.7|16400.9|16326.7|16306.7|18
1623054110000|2021-06-07 08:21:50|16401.7|16381.7|16379.2|16359.2|16401.7|16381.7|16379.2|16359.2|24
1623054120000|2021-06-07 08:22:00|16380.6|16360.6|16399.2|16359.2|16423|16386.7|16380.6|16353.4|25
1623054130000|2021-06-07 08:22:10|16404.5|16364.5|16396.7|16376.7|16404.5|16376.7|16396.7|16364.5|4
1623054140000|2021-06-07 08:22:20|16397.4|16377.4|16414.2|16394.2|16414.2|16394.2|16397.4|16377.4|2
1623054150000|2021-06-07 08:22:30|16414.9|16394.9|16416.7|16396.7|16416.7|16396.7|16414.2|16394.2|6
1623054160000|2021-06-07 08:22:40|16420.2|16400.2|16421.7|16401.7|16421.7|16401.7|16420.2|16400.2|3
1623054170000|2021-06-07 08:22:50|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|2
1623054180000|2021-06-07 08:23:00|16425.2|16405.2|16431.7|16411.7|16436.7|16411.7|16425.2|16396.7|2
1623054190000|2021-06-07 08:23:10|16434.2|16414.2|16434.9|16414.9|16434.9|16414.9|16434.2|16414.2|115
1623054200000|2021-06-07 08:23:20|16436.7|16416.7|16439.2|16419.2|16439.2|16419.2|16436.7|16416.7|0
1623054210000|2021-06-07 08:23:30|16441.7|16421.7|16444.2|16424.2|16444.2|16424.2|16441.7|16421.7|2
1623054220000|2021-06-07 08:23:40|16446.7|16426.7|16449.2|16429.2|16449.2|16429.2|16446.7|16426.7|2
1623054230000|2021-06-07 08:23:50|16449.9|16429.9|16451.7|16431.7|16451.7|16431.7|16449.9|16429.9|0
1623054240000|2021-06-07 08:24:00|16452.4|16432.4|16462.4|16442.4|16462.4|16442.4|16452.4|16432.4|12
1623054250000|2021-06-07 08:24:10|16463.1|16443.1|16494.6|16434.6|16494.6|16452.4|16463.1|16434.6|18
1623054260000|2021-06-07 08:24:20|16487.1|16447.1|16499.9|16459.9|16509.9|16459.9|16487.1|16446.7|8
1623054270000|2021-06-07 08:24:30|16492.4|16472.4|16494.9|16474.9|16494.9|16474.9|16492.4|16472.4|10
1623054280000|2021-06-07 08:24:40|16493.1|16473.1|16482.4|16462.4|16493.1|16473.1|16482.4|16462.4|12
1623054290000|2021-06-07 08:24:50|16479.9|16459.9|16481.7|16461.7|16484.2|16464.2|16479.9|16459.9|7
1623054300000|2021-06-07 08:25:00|16482.4|16462.4|16484.2|16464.2|16484.9|16464.9|16482.4|16462.4|3
1623054310000|2021-06-07 08:25:10|16483.4|16463.4|16481.7|16461.7|16484.2|16464.2|16481.7|16461.7|9
1623054320000|2021-06-07 08:25:20|16482.4|16462.4|16481.7|16461.7|16482.4|16462.4|16481.7|16461.7|65
1623054330000|2021-06-07 08:25:30|16484.2|16464.2|16486.7|16466.7|16486.7|16466.7|16484.2|16464.2|12
1623054340000|2021-06-07 08:25:40|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|3
1623054350000|2021-06-07 08:25:50|16487.4|16467.4|16476.7|16456.7|16487.4|16467.4|16476.7|16456.7|4
1623054370000|2021-06-07 08:26:10|16475.9|16455.9|16483.4|16443.4|16483.4|16455.9|16475.9|16443.4|1
1623054380000|2021-06-07 08:26:20|16472.7|16452.7|16472.7|16452.7|16472.7|16452.7|16472.7|16452.7|0
1623054390000|2021-06-07 08:26:30|16470.9|16450.9|16470.9|16450.9|16470.9|16450.9|16470.9|16450.9|1
1623054400000|2021-06-07 08:26:40|16469.2|16449.2|16469.2|16449.2|16469.2|16449.2|16469.2|16449.2|6
1623054410000|2021-06-07 08:26:50|16467.7|16447.7|16462.7|16442.7|16467.7|16447.7|16462.7|16442.7|4
1623054420000|2021-06-07 08:27:00|16456.7|16436.7|16448.4|16428.4|16456.7|16436.7|16448.4|16428.4|2
1623054430000|2021-06-07 08:27:10|||||||||1
1623054450000|2021-06-07 08:27:30|||||||||3
1623054500000|2021-06-07 08:28:20|||||||||1
1623054520000|2021-06-07 08:28:40|16439.2|16419.2|16439.2|16419.2|16439.2|16419.2|16439.2|16419.2|2
1623054530000|2021-06-07 08:28:50|16434.2|16414.2|16428.4|16408.4|16434.2|16414.2|16428.4|16408.4|1
1623054540000|2021-06-07 08:29:00|16427.7|16407.7|16425.9|16405.9|16427.7|16407.7|16425.9|16405.9|1
1623054560000|2021-06-07 08:29:20|||||||||1
1623054570000|2021-06-07 08:29:30|16424.2|16404.2|16424.2|16404.2|16424.2|16404.2|16424.2|16404.2|3
1623054580000|2021-06-07 08:29:40|||||||||1
1623054590000|2021-06-07 08:29:50|16428.4|16408.4|16428.4|16408.4|16428.4|16408.4|16428.4|16408.4|6
1623054600000|2021-06-07 08:30:00|16427.4|16407.4|16429.2|16409.2|16429.2|16409.2|16426.7|16406.7|3
1623054610000|2021-06-07 08:30:10|16430.9|16410.9|16431.7|16411.7|16431.7|16411.7|16430.9|16410.9|3
1623054620000|2021-06-07 08:30:20|||||||||1
1623054640000|2021-06-07 08:30:40|||||||||1
1623054650000|2021-06-07 08:30:50|16430.9|16410.9|16429.2|16409.2|16430.9|16410.9|16429.2|16409.2|0
1623054660000|2021-06-07 08:31:00|||||||||3
1623054670000|2021-06-07 08:31:10|16428.4|16408.4|16424.2|16404.2|16428.4|16408.4|16424.2|16404.2|1
1623054680000|2021-06-07 08:31:20|16419.2|16399.2|16419.2|16399.2|16419.2|16399.2|16419.2|16399.2|1
1623054690000|2021-06-07 08:31:30|16417.7|16397.7|16406.7|16386.7|16417.7|16397.7|16404.2|16384.2|6
1623054710000|2021-06-07 08:31:50|16404.2|16384.2|16404.2|16384.2|16404.2|16384.2|16404.2|16384.2|3
1623054720000|2021-06-07 08:32:00|16401.7|16381.7|16399.2|16379.2|16401.7|16381.7|16399.2|16379.2|4
1623054730000|2021-06-07 08:32:10|16397.4|16377.4|16395.9|16375.9|16397.4|16377.4|16395.9|16375.9|8
1623054740000|2021-06-07 08:32:20|16396.7|16376.7|16396.7|16376.7|16396.7|16376.7|16396.7|16376.7|1
1623054750000|2021-06-07 08:32:30|16401.7|16381.7|16402.4|16382.4|16402.4|16382.4|16401.7|16381.7|1
1623054760000|2021-06-07 08:32:40|16401.7|16381.7|16401.7|16381.7|16401.7|16381.7|16401.7|16381.7|1
1623054780000|2021-06-07 08:33:00|16399.2|16379.2|16398.5|16378.5|16399.2|16379.2|16397.4|16377.4|2
1623054790000|2021-06-07 08:33:10|16400.2|16380.2|16404.2|16384.2|16404.2|16384.2|16400.2|16380.2|4
1623054800000|2021-06-07 08:33:20|16409.2|16389.2|16409.2|16389.2|16409.2|16389.2|16409.2|16389.2|3
1623054810000|2021-06-07 08:33:30|16411|16391|16411|16391|16411|16391|16411|16391|0
1623054820000|2021-06-07 08:33:40|16411.7|16391.7|16416.7|16396.7|16416.7|16396.7|16411.7|16391.7|0
1623054840000|2021-06-07 08:34:00|16416|16396|16416|16396|16416|16396|16416|16396|2
1623054850000|2021-06-07 08:34:10|16416.7|16396.7|16416.7|16396.7|16416.7|16396.7|16416.7|16396.7|0
1623054870000|2021-06-07 08:34:30|16418.5|16398.5|16418.5|16398.5|16418.5|16398.5|16418.5|16398.5|0
1623054880000|2021-06-07 08:34:40|16421|16401|16419.2|16399.2|16421|16401|16418.5|16398.5|6
1623054890000|2021-06-07 08:34:50|16421.7|16401.7|16421|16401|16421.7|16401.7|16421|16401|0
1623054900000|2021-06-07 08:35:00|16421.7|16401.7|16421.7|16401.7|16421.7|16401.7|16418.5|16398.5|5
1623054920000|2021-06-07 08:35:20|16419.9|16399.9|16418.5|16398.5|16419.9|16399.9|16418.5|16398.5|1
1623054960000|2021-06-07 08:36:00|16416.7|16396.7|16403.5|16383.5|16416.7|16396.7|16403.5|16383.5|7
1623054980000|2021-06-07 08:36:20|16402.7|16382.7|16399.2|16379.2|16402.7|16382.7|16399.2|16379.2|0
1623055010000|2021-06-07 08:36:50|16396.7|16376.7|16391.7|16371.7|16396.7|16376.7|16391.7|16371.7|6
1623055020000|2021-06-07 08:37:00|16388.5|16368.5|16388.5|16368.5|16388.5|16368.5|16388.5|16368.5|1
1623055030000|2021-06-07 08:37:10|||||||||5
1623055050000|2021-06-07 08:37:30|||||||||3
1623055060000|2021-06-07 08:37:40|16389.2|16369.2|16391|16371|16391|16371|16389.2|16369.2|0
1623055070000|2021-06-07 08:37:50|16390.2|16370.2|16391|16371|16391|16371|16388.5|16368.5|2
1623055090000|2021-06-07 08:38:10|16390.2|16370.2|16380.2|16360.2|16390.2|16370.2|16380.2|16360.2|5
1623055110000|2021-06-07 08:38:30|16386|16366|16386|16366|16386|16366|16386|16366|4
1623055120000|2021-06-07 08:38:40|||||||||2
1623055130000|2021-06-07 08:38:50|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|16383.5|16363.5|3
1623055140000|2021-06-07 08:39:00|16381|16361|16381|16361|16381|16361|16381|16361|0
1623055150000|2021-06-07 08:39:10|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|0
1623055170000|2021-06-07 08:39:30|16377.4|16357.4|16376.7|16356.7|16377.4|16357.4|16376.7|16356.7|1
1623055180000|2021-06-07 08:39:40|||||||||1
1623055190000|2021-06-07 08:39:50|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|5
1623055200000|2021-06-07 08:40:00|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|16379.2|16359.2|0
1623055210000|2021-06-07 08:40:10|||||||||1
1623055220000|2021-06-07 08:40:20|16378.5|16358.5|16376.7|16356.7|16378.5|16358.5|16376.7|16356.7|0
1623055230000|2021-06-07 08:40:30|16374.2|16354.2|16366.7|16346.7|16374.2|16354.2|16366.7|16346.7|2
1623055240000|2021-06-07 08:40:40|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|0
1623055250000|2021-06-07 08:40:50|||||||||2
1623055260000|2021-06-07 08:41:00|16363.2|16343.2|16359.2|16339.2|16363.2|16343.2|16359.2|16339.2|4
1623055270000|2021-06-07 08:41:10|16359.9|16339.9|16363.5|16343.5|16363.5|16343.5|16359.9|16339.9|1
1623055280000|2021-06-07 08:41:20|16359.9|16339.9|16359.2|16339.2|16359.9|16339.9|16359.2|16339.2|3
1623055290000|2021-06-07 08:41:30|16364.2|16344.2|16364.2|16344.2|16364.2|16344.2|16364.2|16344.2|2
1623055310000|2021-06-07 08:41:50|16362.4|16342.4|16362.4|16342.4|16362.4|16342.4|16362.4|16342.4|0
1623055320000|2021-06-07 08:42:00|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|1
1623055340000|2021-06-07 08:42:20|||||||||1
1623055350000|2021-06-07 08:42:30|||||||||1
1623055370000|2021-06-07 08:42:50|16359.2|16339.2|16354.2|16334.2|16359.2|16339.2|16354.2|16334.2|4
1623055390000|2021-06-07 08:43:10|16355.7|16335.7|16357.4|16337.4|16357.4|16337.4|16355.7|16335.7|5
1623055400000|2021-06-07 08:43:20|||||||||1
1623055410000|2021-06-07 08:43:30|16361|16341|16364.9|16344.9|16364.9|16344.9|16361|16341|3
1623055420000|2021-06-07 08:43:40|16365|16345|16365|16345|16365|16345|16365|16345|3
1623055440000|2021-06-07 08:44:00|||||||||1
1623055450000|2021-06-07 08:44:10|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|16361.7|16341.7|1
1623055460000|2021-06-07 08:44:20|16359.2|16339.2|16359.2|16339.2|16359.2|16339.2|16359.2|16339.2|1
1623055470000|2021-06-07 08:44:30|16353.9|16333.9|16351|16331|16353.9|16333.9|16351|16331|3
1623055480000|2021-06-07 08:44:40|||||||||2
1623055490000|2021-06-07 08:44:50|||||||||2
1623055500000|2021-06-07 08:45:00|16352.5|16332.5|16331|16311|16354.2|16334.2|16331|16311|23
1623055520000|2021-06-07 08:45:20|16327.5|16307.5|16326|16306|16329.2|16309.2|16326|16306|4
1623055540000|2021-06-07 08:45:40|16329.5|16309.5|16331|16311|16331|16311|16329.5|16309.5|1
1623055550000|2021-06-07 08:45:50|||||||||1
1623055560000|2021-06-07 08:46:00|16329.2|16309.2|16329.2|16309.2|16329.2|16309.2|16329.2|16309.2|2
1623055570000|2021-06-07 08:46:10|16331|16311|16331|16311|16331|16311|16331|16311|3
1623055600000|2021-06-07 08:46:40|16333.9|16313.9|16339.2|16319.2|16339.2|16319.2|16333.9|16313.9|0
1623055610000|2021-06-07 08:46:50|16344.2|16324.2|16346.7|16326.7|16346.7|16326.7|16344.2|16324.2|3
1623055620000|2021-06-07 08:47:00|16344.2|16324.2|16336.7|16316.7|16344.2|16324.2|16336.7|16316.7|6
1623055630000|2021-06-07 08:47:10|||||||||7
1623055640000|2021-06-07 08:47:20|16338.5|16318.5|16339.2|16319.2|16339.2|16319.2|16338.5|16318.5|3
1623055680000|2021-06-07 08:48:00|16340|16320|16344.2|16324.2|16344.2|16324.2|16340|16320|6
1623055690000|2021-06-07 08:48:10|16348.9|16328.9|16351.9|16331.9|16351.9|16331.9|16348.9|16328.9|4
1623055700000|2021-06-07 08:48:20|16359.2|16339.2|16351.7|16331.7|16359.2|16339.2|16351.7|16331.7|13
1623055720000|2021-06-07 08:48:40|16351|16331|16346.7|16326.7|16351|16331|16346.7|16326.7|1
1623055730000|2021-06-07 08:48:50|16348.5|16328.5|16349.2|16329.2|16349.2|16329.2|16348.5|16328.5|3
1623055740000|2021-06-07 08:49:00|16350|16330|16350|16330|16350|16330|16350|16330|5
1623055750000|2021-06-07 08:49:10|16350.7|16330.7|16362.5|16342.5|16362.5|16342.5|16350.7|16330.7|3
1623055760000|2021-06-07 08:49:20|16361.7|16341.7|16360|16340|16361.7|16341.7|16360|16340|2
1623055800000|2021-06-07 08:50:00|||||||||2
1623055810000|2021-06-07 08:50:10|16356.7|16336.7|16351|16331|16356.7|16336.7|16351|16331|4
1623055820000|2021-06-07 08:50:20|16350.3|16330.3|16346.7|16326.7|16350.3|16330.3|16346.7|16326.7|1
1623055830000|2021-06-07 08:50:30|16348.5|16328.5|16349.2|16329.2|16349.2|16329.2|16348.5|16328.5|9
1623055860000|2021-06-07 08:51:00|||||||||1
1623055900000|2021-06-07 08:51:40|16354.2|16334.2|16359.2|16339.2|16359.2|16339.2|16354.2|16334.2|2
1623055920000|2021-06-07 08:52:00|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|16358.5|16338.5|1
1623055930000|2021-06-07 08:52:10|16356|16336|16356|16336|16356|16336|16356|16336|0
1623055940000|2021-06-07 08:52:20|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|16355.3|16335.3|1
1623055960000|2021-06-07 08:52:40|16356|16336|16356|16336|16356|16336|16356|16336|0
1623055970000|2021-06-07 08:52:50|16356.7|16336.7|16356.7|16336.7|16356.7|16336.7|16356.7|16336.7|1
1623055980000|2021-06-07 08:53:00|||||||||2
1623056010000|2021-06-07 08:53:30|16355|16335|16355|16335|16355|16335|16355|16335|0
1623056020000|2021-06-07 08:53:40|16354.2|16334.2|16354.2|16334.2|16354.2|16334.2|16354.2|16334.2|6
1623056030000|2021-06-07 08:53:50|16345.3|16325.3|16343.5|16323.5|16345.3|16325.3|16343.5|16323.5|7
1623056050000|2021-06-07 08:54:10|16336.4|16316.4|16331|16311|16336.4|16316.4|16331|16311|2
1623056060000|2021-06-07 08:54:20|16325.7|16305.7|16325|16305|16325.7|16305.7|16325|16305|1
1623056070000|2021-06-07 08:54:30|16321.7|16301.7|16321.7|16301.7|16321.7|16301.7|16321.7|16301.7|4
1623056080000|2021-06-07 08:54:40|||||||||1
1623056090000|2021-06-07 08:54:50|16320|16300|16319.2|16299.2|16320|16300|16319.2|16299.2|1
1623056120000|2021-06-07 08:55:20|16318.5|16298.5|16316.7|16296.7|16318.5|16298.5|16316.7|16296.7|1
1623056130000|2021-06-07 08:55:30|16313.2|16293.2|16301.7|16281.7|16313.2|16293.2|16301.7|16281.7|6
1623056140000|2021-06-07 08:55:40|16301|16281|16296.7|16276.7|16301|16281|16296.7|16276.7|3
1623056150000|2021-06-07 08:55:50|16294.2|16274.2|16291.7|16271.7|16294.2|16274.2|16291.7|16271.7|8
1623056160000|2021-06-07 08:56:00|16288.2|16268.2|16271.7|16251.7|16288.2|16268.2|16271.7|16251.7|12
1623056170000|2021-06-07 08:56:10|||||||||2
1623056180000|2021-06-07 08:56:20|16271|16251|16271|16251|16271|16251|16271|16251|3
1623056190000|2021-06-07 08:56:30|16269.2|16249.2|16266.7|16246.7|16269.2|16249.2|16266.7|16246.7|7
1623056200000|2021-06-07 08:56:40|16265|16245|16262.5|16242.5|16265|16245|16262.5|16242.5|1
1623056210000|2021-06-07 08:56:50|||||||||1
1623056220000|2021-06-07 08:57:00|16264.2|16244.2|16264.2|16244.2|16264.2|16244.2|16264.2|16244.2|1
1623056230000|2021-06-07 08:57:10|16263.5|16243.5|16261.7|16241.7|16263.5|16243.5|16261.7|16241.7|2
1623056240000|2021-06-07 08:57:20|||||||||1
1623056250000|2021-06-07 08:57:30|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|1
1623056260000|2021-06-07 08:57:40|16261.7|16241.7|16259.2|16239.2|16261.7|16241.7|16259.2|16239.2|4
1623056290000|2021-06-07 08:58:10|16258.5|16238.5|16254.2|16234.2|16258.5|16238.5|16254.2|16234.2|2
1623056320000|2021-06-07 08:58:40|16255|16235|16256.7|16236.7|16256.7|16236.7|16255|16235|0
1623056330000|2021-06-07 08:58:50|16257.5|16237.5|16257.5|16237.5|16257.5|16237.5|16257.5|16237.5|3
1623056340000|2021-06-07 08:59:00|16256.7|16236.7|16249.2|16229.2|16256.7|16236.7|16249.2|16229.2|5
1623056350000|2021-06-07 08:59:10|16246.7|16226.7|16246.7|16226.7|16246.7|16226.7|16246.7|16226.7|0
1623056360000|2021-06-07 08:59:20|||||||||1
1623056380000|2021-06-07 08:59:40|16244.2|16224.2|16244.2|16224.2|16244.2|16224.2|16244.2|16224.2|7
1623056390000|2021-06-07 08:59:50|16246|16226|16246.7|16226.7|16246.7|16226.7|16246|16226|2
1623056400000|2021-06-07 09:00:00|16251.7|16231.7|16256.7|16236.7|16256.7|16236.7|16251.7|16231.7|4
1623056410000|2021-06-07 09:00:10|16257.5|16237.5|16261.7|16241.7|16261.7|16241.7|16257.5|16237.5|1
1623056420000|2021-06-07 09:00:20|16262.5|16242.5|16269.2|16249.2|16269.2|16249.2|16262.5|16242.5|0
1623056430000|2021-06-07 09:00:30|16270|16250|16274.2|16254.2|16274.2|16254.2|16270|16250|1
1623056440000|2021-06-07 09:00:40|||||||||1
1623056450000|2021-06-07 09:00:50|16275|16255|16276.7|16256.7|16276.7|16256.7|16275|16255|5
1623056460000|2021-06-07 09:01:00|16273.2|16253.2|16269.2|16249.2|16273.2|16253.2|16269.2|16249.2|1
1623056470000|2021-06-07 09:01:10|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|16269.3|16249.3|1
1623056510000|2021-06-07 09:01:50|16266.8|16246.8|16266.8|16246.8|16266.8|16246.8|16266.8|16246.8|3
1623056520000|2021-06-07 09:02:00|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|16264.3|16244.3|1
1623056550000|2021-06-07 09:02:30|16266.8|16246.8|16269.3|16249.3|16269.3|16249.3|16266.8|16246.8|5
1623056560000|2021-06-07 09:02:40|16274.3|16254.3|16276.8|16256.8|16276.8|16256.8|16274.3|16254.3|3
1623056610000|2021-06-07 09:03:30|16274.3|16254.3|16276|16256|16276.8|16256.8|16274.3|16254.3|2
1623056620000|2021-06-07 09:03:40|16274.3|16254.3|16274.3|16254.3|16274.3|16254.3|16274.3|16254.3|5
1623056640000|2021-06-07 09:04:00|16273.5|16253.5|16271.8|16251.8|16273.5|16253.5|16271.8|16251.8|0
1623056660000|2021-06-07 09:04:20|16273.5|16253.5|16274.3|16254.3|16274.3|16254.3|16273.5|16253.5|3
1623056710000|2021-06-07 09:05:10|16273.5|16253.5|16272.5|16252.5|16273.5|16253.5|16272.5|16252.5|0
1623056720000|2021-06-07 09:05:20|16273.5|16253.5|16271.8|16251.8|16273.5|16253.5|16271.8|16251.8|1
1623056730000|2021-06-07 09:05:30|16271|16251|16269.3|16249.3|16271|16251|16269.3|16249.3|0
1623056750000|2021-06-07 09:05:50|||||||||1
1623056760000|2021-06-07 09:06:00|16268.5|16248.5|16261.8|16241.8|16268.5|16248.5|16261.8|16241.8|2
1623056770000|2021-06-07 09:06:10|16261|16241|16257.5|16237.5|16261|16241|16257.5|16237.5|1
1623056790000|2021-06-07 09:06:30|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|0
1623056800000|2021-06-07 09:06:40|16251.8|16231.8|16251.8|16231.8|16251.8|16231.8|16251.8|16231.8|1
1623056810000|2021-06-07 09:06:50|||||||||1
1623056820000|2021-06-07 09:07:00|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|1
1623056830000|2021-06-07 09:07:10|||||||||6
1623056840000|2021-06-07 09:07:20|||||||||2
1623056870000|2021-06-07 09:07:50|16246|16226|16244.3|16224.3|16246|16226|16244.3|16224.3|1
1623056880000|2021-06-07 09:08:00|16245|16225|16246.8|16226.8|16246.8|16226.8|16245|16225|0
1623056930000|2021-06-07 09:08:50|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|6
1623056940000|2021-06-07 09:09:00|||||||||1
1623056950000|2021-06-07 09:09:10|||||||||1
1623056960000|2021-06-07 09:09:20|||||||||4
1623056980000|2021-06-07 09:09:40|16245|16225|16249.3|16229.3|16249.3|16229.3|16245|16225|4
1623056990000|2021-06-07 09:09:50|||||||||1
1623057000000|2021-06-07 09:10:00|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|16246.8|16226.8|0
1623057020000|2021-06-07 09:10:20|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|1
1623057030000|2021-06-07 09:10:30|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|0
1623057050000|2021-06-07 09:10:50|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|2
1623057060000|2021-06-07 09:11:00|16238.5|16218.5|16236.8|16216.8|16238.5|16218.5|16236.8|16216.8|2
1623057070000|2021-06-07 09:11:10|||||||||1
1623057100000|2021-06-07 09:11:40|16229.3|16209.3|16222.8|16202.8|16229.3|16209.3|16220.3|16200.3|9
1623057110000|2021-06-07 09:11:50|||||||||2
1623057120000|2021-06-07 09:12:00|16222.1|16202.1|16222.8|16202.8|16222.8|16202.8|16222.1|16202.1|2
1623057130000|2021-06-07 09:12:10|16222.1|16202.1|16220.3|16200.3|16222.1|16202.1|16220.3|16200.3|0
1623057160000|2021-06-07 09:12:40|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1623057170000|2021-06-07 09:12:50|16220.3|16200.3|16219.6|16199.6|16220.3|16200.3|16219.6|16199.6|3
1623057180000|2021-06-07 09:13:00|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16219.6|16199.6|2
1623057190000|2021-06-07 09:13:10|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1623057210000|2021-06-07 09:13:30|16221.3|16201.3|16222.8|16202.8|16222.8|16202.8|16221.3|16201.3|5
1623057240000|2021-06-07 09:14:00|16222.1|16202.1|16222.8|16202.8|16222.8|16202.8|16222.1|16202.1|1
1623057250000|2021-06-07 09:14:10|16222.1|16202.1|16222.8|16202.8|16222.8|16202.8|16222.1|16202.1|1
1623057270000|2021-06-07 09:14:30|16221|16201|16221|16201|16221|16201|16221|16201|0
1623057280000|2021-06-07 09:14:40|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|0
1623057290000|2021-06-07 09:14:50|16227.5|16207.5|16234.3|16214.3|16234.3|16214.3|16227.5|16207.5|1
1623057310000|2021-06-07 09:15:10|16233.5|16213.5|16233.5|16213.5|16233.5|16213.5|16233.5|16213.5|2
1623057320000|2021-06-07 09:15:20|16231|16211|16231|16211|16231|16211|16231|16211|0
1623057330000|2021-06-07 09:15:30|16228.5|16208.5|16229.3|16209.3|16229.3|16209.3|16228.5|16208.5|1
1623057340000|2021-06-07 09:15:40|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|3
1623057350000|2021-06-07 09:15:50|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|2
1623057370000|2021-06-07 09:16:10|||||||||4
1623057380000|2021-06-07 09:16:20|||||||||1
1623057400000|2021-06-07 09:16:40|16221|16201|16220.3|16200.3|16221|16201|16220.3|16200.3|4
1623057420000|2021-06-07 09:17:00|16221|16201|16221|16201|16221|16201|16221|16201|2
1623057430000|2021-06-07 09:17:10|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|1
1623057440000|2021-06-07 09:17:20|16221|16201|16221|16201|16221|16201|16221|16201|2
1623057490000|2021-06-07 09:18:10|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|0
1623057500000|2021-06-07 09:18:20|16219.3|16199.3|16224.3|16204.3|16224.3|16204.3|16219.3|16199.3|1
1623057510000|2021-06-07 09:18:30|16221.8|16201.8|16220|16200|16221.8|16201.8|16220|16200|0
1623057520000|2021-06-07 09:18:40|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|0
1623057530000|2021-06-07 09:18:50|16219.3|16199.3|16221.8|16201.8|16221.8|16201.8|16219.3|16199.3|1
1623057570000|2021-06-07 09:19:30|16221.1|16201.1|16219.3|16199.3|16221.1|16201.1|16219.3|16199.3|0
1623057600000|2021-06-07 09:20:00|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|0
1623057610000|2021-06-07 09:20:10|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|1
1623057640000|2021-06-07 09:20:40|||||||||1
1623057670000|2021-06-07 09:21:10|16218.6|16198.6|16216.8|16196.8|16218.6|16198.6|16213.6|16193.6|14
1623057680000|2021-06-07 09:21:20|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|0
1623057690000|2021-06-07 09:21:30|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|16222.5|16202.5|1
1623057700000|2021-06-07 09:21:40|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|16221.8|16201.8|5
1623057710000|2021-06-07 09:21:50|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|16219.3|16199.3|0
1623057720000|2021-06-07 09:22:00|16218.6|16198.6|16202.8|16182.8|16218.6|16198.6|16202.8|16182.8|8
1623057730000|2021-06-07 09:22:10|16201.1|16181.1|16199.3|16179.3|16201.1|16181.1|16199.3|16179.3|2
1623057740000|2021-06-07 09:22:20|16198.6|16178.6|16198.6|16178.6|16198.6|16178.6|16198.6|16178.6|0
1623057780000|2021-06-07 09:23:00|16201.1|16181.1|16201.1|16181.1|16201.1|16181.1|16201.1|16181.1|2
1623057790000|2021-06-07 09:23:10|16200.3|16180.3|16198.6|16178.6|16200.3|16180.3|16198.6|16178.6|0
1623057810000|2021-06-07 09:23:30|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|2
1623057820000|2021-06-07 09:23:40|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|2
1623057830000|2021-06-07 09:23:50|||||||||5
1623057840000|2021-06-07 09:24:00|16193.6|16173.6|16176.8|16156.8|16193.6|16173.6|16176.8|16156.8|5
1623057850000|2021-06-07 09:24:10|16179.3|16159.3|16174.3|16154.3|16179.3|16159.3|16174.3|16154.3|8
1623057860000|2021-06-07 09:24:20|16172.8|16152.8|16156.8|16136.8|16172.8|16152.8|16156.8|16136.8|27
1623057870000|2021-06-07 09:24:30|16154.3|16134.3|16151.8|16131.8|16154.3|16134.3|16151.8|16131.8|5
1623057890000|2021-06-07 09:24:50|16154.3|16134.3|16159.3|16139.3|16159.3|16139.3|16154.3|16134.3|1
1623057900000|2021-06-07 09:25:00|16164.3|16144.3|16164.3|16144.3|16164.3|16144.3|16164.3|16144.3|2
1623057920000|2021-06-07 09:25:20|16166.5|16146.5|16171.8|16151.8|16171.8|16151.8|16166.5|16146.5|1
1623057930000|2021-06-07 09:25:30|16172.5|16152.5|16176.5|16156.5|16176.5|16156.5|16172.5|16152.5|1
1623057940000|2021-06-07 09:25:40|||||||||2
1623057960000|2021-06-07 09:26:00|||||||||2
1623057990000|2021-06-07 09:26:30|16185|16165|16185|16165|16185|16165|16185|16165|4
1623058000000|2021-06-07 09:26:40|16189.3|16169.3|16189.3|16169.3|16189.3|16169.3|16189.3|16169.3|0
1623058010000|2021-06-07 09:26:50|||||||||3
1623058050000|2021-06-07 09:27:30|16187.5|16167.5|16188.6|16168.6|16189.3|16169.3|16187.5|16167.5|1
1623058060000|2021-06-07 09:27:40|16186.8|16166.8|16186.8|16166.8|16186.8|16166.8|16186.8|16166.8|0
1623058070000|2021-06-07 09:27:50|16191.1|16171.1|16206.8|16186.8|16206.8|16186.8|16191.1|16171.1|53
1623058080000|2021-06-07 09:28:00|||||||||3
1623058090000|2021-06-07 09:28:10|||||||||1
1623058140000|2021-06-07 09:29:00|16204.3|16184.3|16204.3|16184.3|16204.3|16184.3|16204.3|16184.3|0
1623058150000|2021-06-07 09:29:10|||||||||1
1623058160000|2021-06-07 09:29:20|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|2
1623058170000|2021-06-07 09:29:30|16209.3|16189.3|16206.8|16186.8|16209.3|16189.3|16206.8|16186.8|4
1623058180000|2021-06-07 09:29:40|16206.1|16186.1|16201.1|16181.1|16206.1|16186.1|16201.1|16181.1|3
1623058190000|2021-06-07 09:29:50|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|1
1623058210000|2021-06-07 09:30:10|16196.8|16176.8|16196.8|16176.8|16196.8|16176.8|16196.8|16176.8|1
1623058220000|2021-06-07 09:30:20|16196.1|16176.1|16194.3|16174.3|16196.1|16176.1|16194.3|16174.3|0
1623058240000|2021-06-07 09:30:40|16193.6|16173.6|16191.8|16171.8|16193.6|16173.6|16191.8|16171.8|1
1623058250000|2021-06-07 09:30:50|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|0
1623058260000|2021-06-07 09:31:00|||||||||1
1623058280000|2021-06-07 09:31:20|||||||||2
1623058310000|2021-06-07 09:31:50|||||||||1
1623058380000|2021-06-07 09:33:00|16191.8|16171.8|16194.3|16174.3|16194.3|16174.3|16191.8|16171.8|0
1623058390000|2021-06-07 09:33:10|||||||||1
1623058400000|2021-06-07 09:33:20|||||||||3
1623058450000|2021-06-07 09:34:10|||||||||2
1623058460000|2021-06-07 09:34:20|||||||||6
1623058480000|2021-06-07 09:34:40|16196.8|16176.8|16199.3|16179.3|16199.3|16179.3|16196.8|16176.8|5
1623058490000|2021-06-07 09:34:50|16200.1|16180.1|16199.3|16179.3|16201.8|16181.8|16199.3|16179.3|2
1623058500000|2021-06-07 09:35:00|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|16194.3|16174.3|1
1623058510000|2021-06-07 09:35:10|||||||||1
1623058560000|2021-06-07 09:36:00|16195.1|16175.1|16197.6|16177.6|16197.6|16177.6|16195.1|16175.1|5
1623058580000|2021-06-07 09:36:20|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|16206.8|16186.8|7
1623058590000|2021-06-07 09:36:30|16205.4|16185.4|16201.8|16181.8|16205.4|16185.4|16201.8|16181.8|2
1623058600000|2021-06-07 09:36:40|||||||||1
1623058620000|2021-06-07 09:37:00|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|16199.3|16179.3|2
1623058630000|2021-06-07 09:37:10|||||||||2
1623058640000|2021-06-07 09:37:20|16204|16184|16204|16184|16204|16184|16204|16184|2
1623058670000|2021-06-07 09:37:50|16212.9|16192.9|16221.8|16201.8|16221.8|16201.8|16212.9|16192.9|1
1623058680000|2021-06-07 09:38:00|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|0
1623058690000|2021-06-07 09:38:10|16219.3|16199.3|16218.6|16198.6|16219.3|16199.3|16218.6|16198.6|1
1623058710000|2021-06-07 09:38:30|16216.8|16196.8|16216.8|16196.8|16216.8|16196.8|16216.8|16196.8|1
1623058720000|2021-06-07 09:38:40|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|0
1623058770000|2021-06-07 09:39:30|16211.8|16191.8|16211.8|16191.8|16211.8|16191.8|16211.8|16191.8|0
1623058780000|2021-06-07 09:39:40|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|2
1623058790000|2021-06-07 09:39:50|16219.3|16199.3|16221.8|16201.8|16221.8|16201.8|16219.3|16199.3|0
1623058810000|2021-06-07 09:40:10|16224.3|16204.3|16226.8|16206.8|16226.8|16206.8|16224.3|16204.3|4
1623058820000|2021-06-07 09:40:20|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|3
1623058840000|2021-06-07 09:40:40|16225.1|16205.1|16224.3|16204.3|16226.8|16206.8|16224.3|16204.3|1
1623058850000|2021-06-07 09:40:50|16225.1|16205.1|16226.8|16206.8|16226.8|16206.8|16225.1|16205.1|1
1623058870000|2021-06-07 09:41:10|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|16224.3|16204.3|0
1623058880000|2021-06-07 09:41:20|16227.9|16207.9|16229.3|16209.3|16229.3|16209.3|16227.9|16207.9|3
1623058890000|2021-06-07 09:41:30|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|16233.6|16213.6|1
1623058900000|2021-06-07 09:41:40|||||||||3
1623058910000|2021-06-07 09:41:50|16232.6|16212.6|16232.6|16212.6|16232.6|16212.6|16232.6|16212.6|5
1623058920000|2021-06-07 09:42:00|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|7
1623058940000|2021-06-07 09:42:20|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|16239.3|16219.3|24
1623058960000|2021-06-07 09:42:40|16240.1|16220.1|16241.8|16221.8|16241.8|16221.8|16240.1|16220.1|0
1623058970000|2021-06-07 09:42:50|||||||||2
1623058980000|2021-06-07 09:43:00|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|1
1623058990000|2021-06-07 09:43:10|16246.8|16226.8|16249.3|16229.3|16249.3|16229.3|16246.1|16226.1|5
1623059000000|2021-06-07 09:43:20|16251.8|16231.8|16252.6|16232.6|16252.6|16232.6|16251.8|16231.8|2
1623059010000|2021-06-07 09:43:30|16255.8|16235.8|16252.6|16232.6|16255.8|16235.8|16252.6|16232.6|3
1623059020000|2021-06-07 09:43:40|16254.3|16234.3|16249.3|16229.3|16254.3|16234.3|16249.3|16229.3|6
1623059030000|2021-06-07 09:43:50|16246.8|16226.8|16244.3|16224.3|16246.8|16226.8|16244.3|16224.3|3
1623059040000|2021-06-07 09:44:00|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|1
1623059060000|2021-06-07 09:44:20|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|6
1623059070000|2021-06-07 09:44:30|16246.8|16226.8|16251.8|16231.8|16251.8|16231.8|16246.8|16226.8|2
1623059090000|2021-06-07 09:44:50|16257.6|16237.6|16258.3|16238.3|16258.3|16238.3|16257.6|16237.6|1
1623059100000|2021-06-07 09:45:00|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|1
1623059110000|2021-06-07 09:45:10|16259.3|16239.3|16279.3|16259.3|16279.3|16259.3|16258.6|16238.6|1
1623059120000|2021-06-07 09:45:20|16280.1|16260.1|16279.3|16259.3|16281.8|16261.8|16279.3|16259.3|1
1623059130000|2021-06-07 09:45:30|16280.1|16260.1|16279.3|16259.3|16282.6|16262.6|16279.3|16259.3|4
1623059140000|2021-06-07 09:45:40|16278.6|16258.6|16277.6|16257.6|16278.6|16258.6|16276.1|16256.1|20
1623059150000|2021-06-07 09:45:50|16279.3|16259.3|16288.3|16268.3|16288.3|16268.3|16279.3|16259.3|6
1623059160000|2021-06-07 09:46:00|16291.8|16271.8|16291.1|16271.1|16291.8|16271.8|16288.6|16268.6|5
1623059190000|2021-06-07 09:46:30|16292.9|16272.9|16293.6|16273.6|16293.6|16273.6|16292.9|16272.9|1
1623059200000|2021-06-07 09:46:40|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|16294.3|16274.3|1
1623059220000|2021-06-07 09:47:00|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|16294.4|16274.4|1
1623059230000|2021-06-07 09:47:10|16293.6|16273.6|16286.9|16266.9|16293.6|16273.6|16286.9|16266.9|1
1623059240000|2021-06-07 09:47:20|16284.4|16264.4|16281.9|16261.9|16284.4|16264.4|16281.9|16261.9|5
1623059250000|2021-06-07 09:47:30|16283.6|16263.6|16284.4|16264.4|16284.4|16264.4|16283.6|16263.6|1
1623059260000|2021-06-07 09:47:40|||||||||3
1623059270000|2021-06-07 09:47:50|||||||||1
1623059290000|2021-06-07 09:48:10|||||||||1
1623059300000|2021-06-07 09:48:20|16283.6|16263.6|16281.1|16261.1|16283.6|16263.6|16281.1|16261.1|0
1623059310000|2021-06-07 09:48:30|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|16279.4|16259.4|0
1623059340000|2021-06-07 09:49:00|16276.9|16256.9|16273.6|16253.6|16276.9|16256.9|16273.6|16253.6|4
1623059350000|2021-06-07 09:49:10|||||||||23
1623059380000|2021-06-07 09:49:40|||||||||1
1623059390000|2021-06-07 09:49:50|16270.1|16250.1|16266.9|16246.9|16270.1|16250.1|16266.9|16246.9|2
1623059410000|2021-06-07 09:50:10|16265.1|16245.1|16261.9|16241.9|16265.1|16245.1|16261.9|16241.9|1
1623059420000|2021-06-07 09:50:20|||||||||1
1623059430000|2021-06-07 09:50:30|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|16259.4|16239.4|0
1623059450000|2021-06-07 09:50:50|||||||||1
1623059460000|2021-06-07 09:51:00|16254.4|16234.4|16251.9|16231.9|16254.4|16234.4|16251.9|16231.9|1
1623059470000|2021-06-07 09:51:10|16250.1|16230.1|16249.4|16229.4|16250.1|16230.1|16249.4|16229.4|2
1623059480000|2021-06-07 09:51:20|16248.6|16228.6|16246.9|16226.9|16248.6|16228.6|16246.9|16226.9|4
1623059490000|2021-06-07 09:51:30|16248.3|16228.3|16251.9|16231.9|16251.9|16231.9|16248.3|16228.3|0
1623059510000|2021-06-07 09:51:50|16252.6|16232.6|16252.6|16232.6|16252.6|16232.6|16252.6|16232.6|1
1623059520000|2021-06-07 09:52:00|16254.4|16234.4|16255.1|16235.1|16255.1|16235.1|16254.4|16234.4|0
1623059530000|2021-06-07 09:52:10|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|0
1623059560000|2021-06-07 09:52:40|||||||||1
1623059650000|2021-06-07 09:54:10|||||||||1
1623059670000|2021-06-07 09:54:30|||||||||1
1623059680000|2021-06-07 09:54:40|16254.4|16234.4|16254.4|16234.4|16254.4|16234.4|16254.4|16234.4|1
1623059690000|2021-06-07 09:54:50|||||||||350
1623059750000|2021-06-07 09:55:50|||||||||1
1623059760000|2021-06-07 09:56:00|16249.4|16229.4|16246.1|16226.1|16249.4|16229.4|16246.1|16226.1|2
1623059770000|2021-06-07 09:56:10|16244.4|16224.4|16241.9|16221.9|16244.4|16224.4|16241.9|16221.9|1
1623059780000|2021-06-07 09:56:20|16242.6|16222.6|16249.4|16229.4|16249.4|16229.4|16242.6|16222.6|3
1623059790000|2021-06-07 09:56:30|16250.8|16230.8|16254.4|16234.4|16254.4|16234.4|16250.8|16230.8|0
1623059830000|2021-06-07 09:57:10|16255.1|16235.1|16256.9|16236.9|16256.9|16236.9|16255.1|16235.1|0
1623059840000|2021-06-07 09:57:20|16256.1|16236.1|16254.4|16234.4|16256.9|16236.9|16254.4|16234.4|2
1623059850000|2021-06-07 09:57:30|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|0
1623059880000|2021-06-07 09:58:00|||||||||1
1623059900000|2021-06-07 09:58:20|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|16256.9|16236.9|0
1623059920000|2021-06-07 09:58:40|16260.4|16240.4|16261.9|16241.9|16261.9|16241.9|16260.4|16240.4|1
1623059930000|2021-06-07 09:58:50|16262.6|16242.6|16264.4|16244.4|16264.4|16244.4|16262.6|16242.6|1
1623059950000|2021-06-07 09:59:10|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|1
1623059970000|2021-06-07 09:59:30|16264.4|16244.4|16264.4|16244.4|16264.4|16244.4|16264.4|16244.4|0
1623059980000|2021-06-07 09:59:40|16266.1|16246.1|16266.9|16246.9|16266.9|16246.9|16266.1|16246.1|2
1623059990000|2021-06-07 09:59:50|16265.1|16245.1|16264.4|16244.4|16265.1|16245.1|16264.4|16244.4|2
1623060000000|2021-06-07 10:00:00|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|0
1623060010000|2021-06-07 10:00:10|||||||||1
1623060040000|2021-06-07 10:00:40|||||||||2
1623060080000|2021-06-07 10:01:20|16266.1|16246.1|16266.1|16246.1|16266.1|16246.1|16266.1|16246.1|1
1623060090000|2021-06-07 10:01:30|16261.1|16241.1|16246.1|16226.1|16261.1|16241.1|16246.1|16226.1|8
1623060120000|2021-06-07 10:02:00|16241.9|16221.9|16241.9|16221.9|16241.9|16221.9|16241.9|16221.9|2
1623060130000|2021-06-07 10:02:10|16234.4|16214.4|16234.4|16214.4|16234.4|16214.4|16234.4|16214.4|2
1623060140000|2021-06-07 10:02:20|16232.6|16212.6|16231.9|16211.9|16232.6|16212.6|16231.9|16211.9|1
1623060150000|2021-06-07 10:02:30|16231.1|16211.1|16229.4|16209.4|16231.1|16211.1|16229.4|16209.4|2
1623060170000|2021-06-07 10:02:50|16226.1|16206.1|16221.1|16201.1|16226.1|16206.1|16221.1|16201.1|1
1623060190000|2021-06-07 10:03:10|16221.9|16201.9|16221.9|16201.9|16221.9|16201.9|16221.9|16201.9|0
1623060200000|2021-06-07 10:03:20|16221.2|16201.2|16219.4|16199.4|16221.2|16201.2|16219.4|16199.4|1
1623060210000|2021-06-07 10:03:30|16218.7|16198.7|16216.2|16196.2|16218.7|16198.7|16216.2|16196.2|6
1623060220000|2021-06-07 10:03:40|16215.4|16195.4|16214.7|16194.7|16215.4|16195.4|16214.7|16194.7|2
1623060230000|2021-06-07 10:03:50|16211.2|16191.2|16208.9|16188.9|16211.2|16191.2|16208.9|16188.9|6
1623060240000|2021-06-07 10:04:00|16205.4|16185.4|16201.2|16181.2|16205.4|16185.4|16201.2|16181.2|1
1623060250000|2021-06-07 10:04:10|16201.9|16181.9|16196.2|16176.2|16201.9|16181.9|16196.2|16176.2|5
1623060260000|2021-06-07 10:04:20|16195.4|16175.4|16193.7|16173.7|16195.4|16175.4|16193.7|16173.7|2
1623060290000|2021-06-07 10:04:50|||||||||1
1623060300000|2021-06-07 10:05:00|16189.4|16169.4|16189.4|16169.4|16189.4|16169.4|16189.4|16169.4|7
1623060310000|2021-06-07 10:05:10|||||||||1
1623060320000|2021-06-07 10:05:20|16185.9|16165.9|16184.4|16164.4|16185.9|16165.9|16184.4|16164.4|2
1623060330000|2021-06-07 10:05:30|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|13
1623060350000|2021-06-07 10:05:50|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|4
1623060360000|2021-06-07 10:06:00|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|0
1623060370000|2021-06-07 10:06:10|16176.9|16156.9|16174.4|16154.4|16176.9|16156.9|16174.4|16154.4|1
1623060390000|2021-06-07 10:06:30|16175.1|16155.1|16182.6|16162.6|16182.6|16162.6|16175.1|16155.1|12
1623060400000|2021-06-07 10:06:40|16184.4|16164.4|16189.4|16169.4|16189.4|16169.4|16184.4|16164.4|1
1623060410000|2021-06-07 10:06:50|16194.7|16174.7|16196.9|16176.9|16196.9|16176.9|16194.7|16174.7|2
1623060420000|2021-06-07 10:07:00|16199.4|16179.4|16196.9|16176.9|16199.4|16179.4|16196.9|16176.9|2
1623060450000|2021-06-07 10:07:30|||||||||14
1623060460000|2021-06-07 10:07:40|||||||||12
1623060470000|2021-06-07 10:07:50|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|0
1623060480000|2021-06-07 10:08:00|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|2
1623060490000|2021-06-07 10:08:10|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|16199.4|16179.4|0
1623060500000|2021-06-07 10:08:20|||||||||12
1623060520000|2021-06-07 10:08:40|||||||||1
1623060530000|2021-06-07 10:08:50|16196.9|16176.9|16191.9|16171.9|16196.9|16176.9|16191.9|16171.9|7
1623060540000|2021-06-07 10:09:00|16189.4|16169.4|16171.9|16151.9|16189.4|16169.4|16171.9|16151.9|19
1623060550000|2021-06-07 10:09:10|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|2
1623060570000|2021-06-07 10:09:30|16172.6|16152.6|16175.9|16155.9|16175.9|16155.9|16172.6|16152.6|6
1623060580000|2021-06-07 10:09:40|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|0
1623060590000|2021-06-07 10:09:50|||||||||1
1623060620000|2021-06-07 10:10:20|||||||||1
1623060630000|2021-06-07 10:10:30|16178.7|16158.7|16176.9|16156.9|16178.7|16158.7|16176.9|16156.9|2
1623060650000|2021-06-07 10:10:50|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|4
1623060670000|2021-06-07 10:11:10|16177.6|16157.6|16176.9|16156.9|16177.6|16157.6|16176.9|16156.9|2
1623060690000|2021-06-07 10:11:30|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|3
1623060710000|2021-06-07 10:11:50|16169.4|16149.4|16166.9|16146.9|16169.4|16149.4|16166.9|16146.9|2
1623060720000|2021-06-07 10:12:00|||||||||3
1623060730000|2021-06-07 10:12:10|16167.6|16147.6|16169.4|16149.4|16169.4|16149.4|16167.6|16147.6|1
1623060750000|2021-06-07 10:12:30|16171.9|16151.9|16171.9|16151.9|16171.9|16151.9|16171.9|16151.9|0
1623060760000|2021-06-07 10:12:40|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|2
1623060780000|2021-06-07 10:13:00|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|1
1623060830000|2021-06-07 10:13:50|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|20
1623060840000|2021-06-07 10:14:00|16172.4|16152.4|16179.4|16159.4|16179.4|16159.4|16172.4|16152.4|4
1623060890000|2021-06-07 10:14:50|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|1
1623060930000|2021-06-07 10:15:30|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|16174.4|16154.4|2
1623060950000|2021-06-07 10:15:50|||||||||2
1623060960000|2021-06-07 10:16:00|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|1
1623060980000|2021-06-07 10:16:20|||||||||1
1623061020000|2021-06-07 10:17:00|16174.4|16154.4|16171.9|16151.9|16174.4|16154.4|16171.9|16151.9|2
1623061030000|2021-06-07 10:17:10|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|1
1623061050000|2021-06-07 10:17:30|||||||||1
1623061060000|2021-06-07 10:17:40|16168.7|16148.7|16158.7|16138.7|16168.7|16148.7|16158.7|16138.7|6
1623061070000|2021-06-07 10:17:50|16157.2|16137.2|16159.7|16139.7|16159.7|16139.7|16157.2|16137.2|4
1623061100000|2021-06-07 10:18:20|16159|16139|16156.5|16136.5|16159|16139|16156.5|16136.5|2
1623061110000|2021-06-07 10:18:30|16157.2|16137.2|16157.2|16137.2|16157.2|16137.2|16157.2|16137.2|0
1623061120000|2021-06-07 10:18:40|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|2
1623061140000|2021-06-07 10:19:00|16151.2|16131.2|16151.9|16131.9|16151.9|16131.9|16151.2|16131.2|5
1623061150000|2021-06-07 10:19:10|16148.4|16128.4|16146.9|16126.9|16148.4|16128.4|16146.9|16126.9|10
1623061160000|2021-06-07 10:19:20|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|3
1623061180000|2021-06-07 10:19:40|16159.4|16139.4|16166.9|16146.9|16166.9|16146.9|16159.4|16139.4|2
1623061250000|2021-06-07 10:20:50|||||||||3
1623061260000|2021-06-07 10:21:00|16164.4|16144.4|16164.4|16144.4|16164.4|16144.4|16164.4|16144.4|2
1623061270000|2021-06-07 10:21:10|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|4
1623061280000|2021-06-07 10:21:20|||||||||2
1623061310000|2021-06-07 10:21:50|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|0
1623061370000|2021-06-07 10:22:50|16168.7|16148.7|16169.4|16149.4|16169.4|16149.4|16168.7|16148.7|2
1623061380000|2021-06-07 10:23:00|16174.4|16154.4|16176.9|16156.9|16176.9|16156.9|16174.4|16154.4|0
1623061430000|2021-06-07 10:23:50|16174.4|16154.4|16171.9|16151.9|16174.4|16154.4|16171.9|16151.9|3
1623061440000|2021-06-07 10:24:00|16169.4|16149.4|16166.9|16146.9|16169.4|16149.4|16166.9|16146.9|1
1623061480000|2021-06-07 10:24:40|||||||||1
1623061490000|2021-06-07 10:24:50|||||||||1
1623061500000|2021-06-07 10:25:00|16165.2|16145.2|16159.4|16139.4|16165.2|16145.2|16159.4|16139.4|4
1623061540000|2021-06-07 10:25:40|||||||||1
1623061550000|2021-06-07 10:25:50|||||||||1
1623061560000|2021-06-07 10:26:00|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|1
1623061570000|2021-06-07 10:26:10|16154.4|16134.4|16153.7|16133.7|16154.4|16134.4|16153.7|16133.7|6
1623061590000|2021-06-07 10:26:30|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|2
1623061600000|2021-06-07 10:26:40|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|14
1623061610000|2021-06-07 10:26:50|||||||||1
1623061620000|2021-06-07 10:27:00|||||||||2
1623061650000|2021-06-07 10:27:30|16150.5|16130.5|16152.7|16132.7|16152.7|16132.7|16150.5|16130.5|1
1623061660000|2021-06-07 10:27:40|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|0
1623061670000|2021-06-07 10:27:50|16155.2|16135.2|16153.7|16133.7|16155.2|16135.2|16153.7|16133.7|7
1623061680000|2021-06-07 10:28:00|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|16151.9|16131.9|0
1623061690000|2021-06-07 10:28:10|16151.2|16131.2|16149.4|16129.4|16151.2|16131.2|16149.4|16129.4|6
1623061730000|2021-06-07 10:28:50|||||||||3
1623061760000|2021-06-07 10:29:20|||||||||8
1623061790000|2021-06-07 10:29:50|||||||||1
1623061800000|2021-06-07 10:30:00|||||||||5
1623061840000|2021-06-07 10:30:40|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|2
1623061850000|2021-06-07 10:30:50|16156.9|16136.9|16156.9|16136.9|16156.9|16136.9|16156.9|16136.9|1
1623061860000|2021-06-07 10:31:00|16157.7|16137.7|16165.2|16145.2|16165.2|16145.2|16157.7|16137.7|3
1623061870000|2021-06-07 10:31:10|16168.7|16148.7|16169.4|16149.4|16169.4|16149.4|16168.7|16148.7|3
1623061900000|2021-06-07 10:31:40|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|4
1623061910000|2021-06-07 10:31:50|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|16166.9|16146.9|2
1623061920000|2021-06-07 10:32:00|16166.2|16146.2|16164.4|16144.4|16166.2|16146.2|16164.4|16144.4|10
1623061940000|2021-06-07 10:32:20|||||||||1
1623061970000|2021-06-07 10:32:50|16163.7|16143.7|16159.4|16139.4|16163.7|16143.7|16159.4|16139.4|0
1623061980000|2021-06-07 10:33:00|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|5
1623061990000|2021-06-07 10:33:10|16157|16137|16157|16137|16157|16137|16157|16137|9
1623062000000|2021-06-07 10:33:20|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|2
1623062010000|2021-06-07 10:33:30|||||||||1
1623062040000|2021-06-07 10:34:00|16152|16132|16152|16132|16152|16132|16152|16132|1
1623062050000|2021-06-07 10:34:10|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1623062090000|2021-06-07 10:34:50|16152|16132|16152|16132|16154.5|16134.5|16152|16132|2
1623062110000|2021-06-07 10:35:10|16152.7|16132.7|16154.5|16134.5|16154.5|16134.5|16152.7|16132.7|0
1623062120000|2021-06-07 10:35:20|16152.7|16132.7|16152|16132|16152.7|16132.7|16152|16132|2
1623062150000|2021-06-07 10:35:50|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|5
1623062160000|2021-06-07 10:36:00|||||||||2
1623062180000|2021-06-07 10:36:20|16147|16127|16147|16127|16147|16127|16147|16127|5
1623062200000|2021-06-07 10:36:40|16146.2|16126.2|16144.5|16124.5|16146.2|16126.2|16144.5|16124.5|0
1623062210000|2021-06-07 10:36:50|||||||||2
1623062230000|2021-06-07 10:37:10|||||||||1
1623062240000|2021-06-07 10:37:20|16142|16122|16144.5|16124.5|16147|16127|16142|16122|3
1623062260000|2021-06-07 10:37:40|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|0
1623062290000|2021-06-07 10:38:10|16142|16122|16142|16122|16142|16122|16142|16122|4
1623062300000|2021-06-07 10:38:20|||||||||1
1623062310000|2021-06-07 10:38:30|||||||||3
1623062320000|2021-06-07 10:38:40|||||||||1
1623062330000|2021-06-07 10:38:50|16145.5|16125.5|16144.5|16124.5|16147|16127|16144.5|16124.5|8
1623062360000|2021-06-07 10:39:20|16145.2|16125.2|16144.5|16124.5|16147|16127|16144.5|16124.5|3
1623062390000|2021-06-07 10:39:50|16147|16127|16146.2|16126.2|16147|16127|16146.2|16126.2|2
1623062410000|2021-06-07 10:40:10|16145.5|16125.5|16128|16108|16145.5|16125.5|16128|16108|29
1623062430000|2021-06-07 10:40:30|16128.7|16108.7|16132|16112|16132|16112|16128.7|16108.7|1
1623062440000|2021-06-07 10:40:40|16131.2|16111.2|16132|16112|16132|16112|16129.5|16109.5|3
1623062470000|2021-06-07 10:41:10|||||||||7
1623062480000|2021-06-07 10:41:20|16134.5|16114.5|16137|16117|16137|16117|16134.5|16114.5|2
1623062490000|2021-06-07 10:41:30|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|16144.5|16124.5|0
1623062500000|2021-06-07 10:41:40|||||||||5
1623062510000|2021-06-07 10:41:50|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|1
1623062520000|2021-06-07 10:42:00|||||||||3
1623062550000|2021-06-07 10:42:30|16152|16132|16152|16132|16152|16132|16152|16132|4
1623062560000|2021-06-07 10:42:40|||||||||17
1623062570000|2021-06-07 10:42:50|16152.7|16132.7|16157|16137|16157|16137|16152.7|16132.7|0
1623062580000|2021-06-07 10:43:00|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|3
1623062590000|2021-06-07 10:43:10|16153.7|16133.7|16149.5|16129.5|16153.7|16133.7|16149.5|16129.5|0
1623062600000|2021-06-07 10:43:20|16151.2|16131.2|16151.2|16131.2|16151.2|16131.2|16151.2|16131.2|0
1623062610000|2021-06-07 10:43:30|||||||||1
1623062630000|2021-06-07 10:43:50|16152|16132|16152|16132|16152|16132|16152|16132|1
1623062640000|2021-06-07 10:44:00|16152.7|16132.7|16159.5|16139.5|16159.5|16139.5|16152.7|16132.7|2
1623062650000|2021-06-07 10:44:10|16163|16143|16164.5|16144.5|16164.5|16144.5|16163|16143|2
1623062660000|2021-06-07 10:44:20|16162|16142|16162|16142|16162|16142|16162|16142|3
1623062670000|2021-06-07 10:44:30|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|16159.5|16139.5|2
1623062700000|2021-06-07 10:45:00|16153.7|16133.7|16149.5|16129.5|16153.7|16133.7|16149.5|16129.5|45
1623062740000|2021-06-07 10:45:40|||||||||2
1623062760000|2021-06-07 10:46:00|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|2
1623062780000|2021-06-07 10:46:20|||||||||1
1623062810000|2021-06-07 10:46:50|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|3
1623062820000|2021-06-07 10:47:00|16155.2|16135.2|16157.7|16137.7|16157.7|16137.7|16153.4|16133.4|1
1623062830000|2021-06-07 10:47:10|16159.2|16139.2|16167.4|16147.4|16167.4|16147.4|16159.2|16139.2|2
1623062840000|2021-06-07 10:47:20|16169.2|16149.2|16170.7|16150.7|16170.7|16150.7|16169.2|16149.2|4
1623062850000|2021-06-07 10:47:30|16177.7|16157.7|16182.7|16162.7|16182.7|16162.7|16177.7|16157.7|3
1623062870000|2021-06-07 10:47:50|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|2
1623062880000|2021-06-07 10:48:00|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|3
1623062890000|2021-06-07 10:48:10|||||||||9
1623062900000|2021-06-07 10:48:20|16178.7|16158.7|16177|16157|16178.7|16158.7|16177|16157|0
1623062930000|2021-06-07 10:48:50|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|5
1623062950000|2021-06-07 10:49:10|16180.2|16160.2|16185.5|16165.5|16185.5|16165.5|16180.2|16160.2|2
1623062960000|2021-06-07 10:49:20|16187|16167|16187|16167|16187|16167|16184.5|16164.5|3
1623062970000|2021-06-07 10:49:30|||||||||1
1623062980000|2021-06-07 10:49:40|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|1
1623062990000|2021-06-07 10:49:50|16183.8|16163.8|16187|16167|16187|16167|16182|16162|1
1623063000000|2021-06-07 10:50:00|16181.3|16161.3|16182|16162|16182|16162|16179.5|16159.5|9
1623063020000|2021-06-07 10:50:20|16181.3|16161.3|16182|16162|16182|16162|16179.5|16159.5|0
1623063030000|2021-06-07 10:50:30|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|0
1623063040000|2021-06-07 10:50:40|16183|16163|16184.5|16164.5|16184.5|16164.5|16183|16163|1
1623063050000|2021-06-07 10:50:50|||||||||1
1623063060000|2021-06-07 10:51:00|16183.8|16163.8|16179.5|16159.5|16183.8|16163.8|16179.5|16159.5|0
1623063080000|2021-06-07 10:51:20|16177|16157|16177|16157|16177|16157|16177|16157|2
1623063110000|2021-06-07 10:51:50|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|2
1623063120000|2021-06-07 10:52:00|16174.5|16154.5|16169.5|16149.5|16174.5|16154.5|16169.5|16149.5|0
1623063130000|2021-06-07 10:52:10|16168.8|16148.8|16167|16147|16168.8|16148.8|16167|16147|0
1623063140000|2021-06-07 10:52:20|16164.5|16144.5|16159.5|16139.5|16164.5|16144.5|16159.5|16139.5|4
1623063160000|2021-06-07 10:52:40|||||||||1
1623063180000|2021-06-07 10:53:00|16163|16143|16169.5|16149.5|16169.5|16149.5|16163|16143|2
1623063190000|2021-06-07 10:53:10|||||||||1
1623063210000|2021-06-07 10:53:30|16170.2|16150.2|16172|16152|16172|16152|16170.2|16150.2|2
1623063230000|2021-06-07 10:53:50|16182.7|16162.7|16185.2|16165.2|16185.2|16165.2|16182.7|16162.7|4
1623063240000|2021-06-07 10:54:00|16192|16172|16194.5|16174.5|16194.5|16174.5|16192|16172|5
1623063250000|2021-06-07 10:54:10|16193.8|16173.8|16189.5|16169.5|16193.8|16173.8|16189.5|16169.5|0
1623063280000|2021-06-07 10:54:40|||||||||1
1623063290000|2021-06-07 10:54:50|||||||||2
1623063300000|2021-06-07 10:55:00|16188|16168|16184.5|16164.5|16188|16168|16184.5|16164.5|0
1623063310000|2021-06-07 10:55:10|16185.2|16165.2|16187|16167|16187|16167|16185.2|16165.2|0
1623063350000|2021-06-07 10:55:50|16185.2|16165.2|16184.5|16164.5|16185.2|16165.2|16184.5|16164.5|2
1623063360000|2021-06-07 10:56:00|||||||||1
1623063370000|2021-06-07 10:56:10|||||||||7
1623063400000|2021-06-07 10:56:40|16187|16167|16187|16167|16187|16167|16187|16167|1
1623063410000|2021-06-07 10:56:50|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|4
1623063420000|2021-06-07 10:57:00|||||||||56
1623063430000|2021-06-07 10:57:10|16181.3|16161.3|16180.5|16160.5|16181.3|16161.3|16180.5|16160.5|503
1623063440000|2021-06-07 10:57:20|16181.3|16161.3|16183|16163|16183|16163|16181.3|16161.3|0
1623063470000|2021-06-07 10:57:50|16185.5|16165.5|16183|16163|16185.5|16165.5|16183|16163|2
1623063480000|2021-06-07 10:58:00|16181.6|16161.6|16160.5|16140.5|16181.6|16161.6|16160.5|16140.5|11
1623063490000|2021-06-07 10:58:10|16155.5|16135.5|16155.5|16135.5|16155.5|16135.5|16155.5|16135.5|4
1623063510000|2021-06-07 10:58:30|||||||||1
1623063520000|2021-06-07 10:58:40|||||||||11
1623063530000|2021-06-07 10:58:50|16152|16132|16138|16118|16152|16132|16138|16118|9
1623063540000|2021-06-07 10:59:00|16137.3|16117.3|16135.5|16115.5|16137.3|16117.3|16135.5|16115.5|0
1623063570000|2021-06-07 10:59:30|||||||||1
1623063590000|2021-06-07 10:59:50|16130.5|16110.5|16130.5|16110.5|16130.5|16110.5|16130.5|16110.5|3
1623063600000|2021-06-07 11:00:00|16129.8|16109.8|16128.8|16108.8|16130.5|16110.5|16128|16108|11
1623063610000|2021-06-07 11:00:10|16130.5|16110.5|16135.5|16115.5|16135.5|16115.5|16130.5|16110.5|1
1623063620000|2021-06-07 11:00:20|||||||||2
1623063630000|2021-06-07 11:00:30|||||||||1
1623063650000|2021-06-07 11:00:50|||||||||2
1623063660000|2021-06-07 11:01:00|16132.3|16112.3|16129.8|16109.8|16132.3|16112.3|16129.8|16109.8|2
1623063670000|2021-06-07 11:01:10|16128|16108|16116.6|16096.6|16128|16108|16116.6|16096.6|6
1623063680000|2021-06-07 11:01:20|16117.3|16097.3|16117.3|16097.3|16117.3|16097.3|16117.3|16097.3|3
1623063690000|2021-06-07 11:01:30|16118|16098|16119.8|16099.8|16119.8|16099.8|16118|16098|0
1623063700000|2021-06-07 11:01:40|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1623063710000|2021-06-07 11:01:50|16121.3|16101.3|16121.3|16101.3|16121.3|16101.3|16121.3|16101.3|1
1623063720000|2021-06-07 11:02:00|16123|16103|16123|16103|16123|16103|16123|16103|4
1623063730000|2021-06-07 11:02:10|||||||||3
1623063740000|2021-06-07 11:02:20|16123.8|16103.8|16125.5|16105.5|16125.5|16105.5|16123.8|16103.8|1
1623063750000|2021-06-07 11:02:30|16126.3|16106.3|16128|16108|16128|16108|16126.3|16106.3|0
1623063790000|2021-06-07 11:03:10|16125.5|16105.5|16124.8|16104.8|16125.5|16105.5|16124.8|16104.8|7
1623063800000|2021-06-07 11:03:20|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1623063810000|2021-06-07 11:03:30|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|1
1623063820000|2021-06-07 11:03:40|16118|16098|16119.8|16099.8|16119.8|16099.8|16118|16098|1
1623063830000|2021-06-07 11:03:50|16118|16098|16118|16098|16118|16098|16118|16098|2
1623063840000|2021-06-07 11:04:00|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1623063850000|2021-06-07 11:04:10|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|0
1623063890000|2021-06-07 11:04:50|16118.8|16098.8|16118.1|16098.1|16118.8|16098.8|16118.1|16098.1|3
1623063900000|2021-06-07 11:05:00|16115.6|16095.6|16114.8|16094.8|16118.1|16098.1|16114.8|16094.8|4
1623063930000|2021-06-07 11:05:30|16116.6|16096.6|16118.1|16098.1|16118.1|16098.1|16116.6|16096.6|4
1623063940000|2021-06-07 11:05:40|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|2
1623063980000|2021-06-07 11:06:20|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|0
1623063990000|2021-06-07 11:06:30|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|0
1623064020000|2021-06-07 11:07:00|||||||||2
1623064030000|2021-06-07 11:07:10|16130.6|16110.6|16130.6|16110.6|16130.6|16110.6|16130.6|16110.6|0
1623064040000|2021-06-07 11:07:20|||||||||1
1623064050000|2021-06-07 11:07:30|16131.3|16111.3|16133.1|16113.1|16133.1|16113.1|16131.3|16111.3|0
1623064070000|2021-06-07 11:07:50|16132.3|16112.3|16130.6|16110.6|16132.3|16112.3|16130.6|16110.6|0
1623064130000|2021-06-07 11:08:50|16133.1|16113.1|16133.1|16113.1|16133.1|16113.1|16133.1|16113.1|1
1623064140000|2021-06-07 11:09:00|||||||||1
1623064150000|2021-06-07 11:09:10|16135.6|16115.6|16135.6|16115.6|16135.6|16115.6|16135.6|16115.6|10
1623064160000|2021-06-07 11:09:20|16138.1|16118.1|16138.1|16118.1|16140.6|16120.6|16138.1|16118.1|1
1623064170000|2021-06-07 11:09:30|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|0
1623064180000|2021-06-07 11:09:40|16142|16122|16148.1|16128.1|16148.1|16128.1|16142|16122|3
1623064200000|2021-06-07 11:10:00|16147.3|16127.3|16145.6|16125.6|16147.3|16127.3|16145.6|16125.6|5
1623064210000|2021-06-07 11:10:10|||||||||10
1623064220000|2021-06-07 11:10:20|16143.1|16123.1|16138.1|16118.1|16143.1|16123.1|16138.1|16118.1|2
1623064230000|2021-06-07 11:10:30|16138.8|16118.8|16141.3|16121.3|16141.3|16121.3|16138.8|16118.8|1
1623064240000|2021-06-07 11:10:40|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|4
1623064250000|2021-06-07 11:10:50|16144.8|16124.8|16145.6|16125.6|16145.6|16125.6|16144.8|16124.8|14
1623064260000|2021-06-07 11:11:00|||||||||527
1623064270000|2021-06-07 11:11:10|16147.3|16127.3|16148.1|16128.1|16150.6|16130.6|16147.3|16127.3|6
1623064290000|2021-06-07 11:11:30|16149.8|16129.8|16150.6|16130.6|16150.6|16130.6|16149.8|16129.8|3
1623064300000|2021-06-07 11:11:40|16158.1|16138.1|16158.1|16138.1|16158.1|16138.1|16158.1|16138.1|3
1623064310000|2021-06-07 11:11:50|16161.6|16141.6|16163.1|16143.1|16163.1|16143.1|16161.6|16141.6|2
1623064320000|2021-06-07 11:12:00|16162.3|16142.3|16160.6|16140.6|16162.3|16142.3|16160.6|16140.6|0
1623064330000|2021-06-07 11:12:10|||||||||48
1623064350000|2021-06-07 11:12:30|16162.3|16142.3|16163.1|16143.1|16163.1|16143.1|16162.3|16142.3|2
1623064360000|2021-06-07 11:12:40|||||||||1
1623064370000|2021-06-07 11:12:50|16165.6|16145.6|16171.3|16151.3|16171.3|16151.3|16165.6|16145.6|2
1623064380000|2021-06-07 11:13:00|16173.8|16153.8|16178.8|16158.8|16178.8|16158.8|16173.8|16153.8|1
1623064390000|2021-06-07 11:13:10|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|0
1623064410000|2021-06-07 11:13:30|16178.8|16158.8|16180.6|16160.6|16180.6|16160.6|16178.8|16158.8|1
1623064420000|2021-06-07 11:13:40|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|0
1623064440000|2021-06-07 11:14:00|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|3
1623064450000|2021-06-07 11:14:10|16180.6|16160.6|16180.6|16160.6|16180.6|16160.6|16180.6|16160.6|0
1623064470000|2021-06-07 11:14:30|||||||||2
1623064490000|2021-06-07 11:14:50|||||||||1
1623064520000|2021-06-07 11:15:20|16181.3|16161.3|16186.3|16166.3|16186.3|16166.3|16181.3|16161.3|3
1623064530000|2021-06-07 11:15:30|16188.1|16168.1|16190.6|16170.6|16190.6|16170.6|16188.1|16168.1|1
1623064570000|2021-06-07 11:16:10|||||||||2
1623064580000|2021-06-07 11:16:20|||||||||1
1623064600000|2021-06-07 11:16:40|16191.3|16171.3|16203.1|16183.1|16203.1|16183.1|16191.3|16171.3|5
1623064610000|2021-06-07 11:16:50|16205.6|16185.6|16203.1|16183.1|16205.6|16185.6|16203.1|16183.1|0
1623064640000|2021-06-07 11:17:20|16204.8|16184.8|16203.1|16183.1|16205.6|16185.6|16203.1|16183.1|2
1623064650000|2021-06-07 11:17:30|16203.8|16183.8|16205.6|16185.6|16205.6|16185.6|16203.8|16183.8|1
1623064660000|2021-06-07 11:17:40|16207.3|16187.3|16211.3|16191.3|16211.3|16191.3|16207.3|16187.3|7
1623064670000|2021-06-07 11:17:50|16216.3|16196.3|16218.8|16198.8|16218.8|16198.8|16216.3|16196.3|20
1623064680000|2021-06-07 11:18:00|16218.1|16198.1|16218.1|16198.1|16218.1|16198.1|16218.1|16198.1|3
1623064690000|2021-06-07 11:18:10|||||||||1
1623064700000|2021-06-07 11:18:20|16217.3|16197.3|16215.6|16195.6|16217.3|16197.3|16215.6|16195.6|0
1623064710000|2021-06-07 11:18:30|16219.1|16199.1|16220.6|16200.6|16220.6|16200.6|16219.1|16199.1|4
1623064720000|2021-06-07 11:18:40|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|3
1623064730000|2021-06-07 11:18:50|||||||||1
1623064790000|2021-06-07 11:19:50|||||||||1
1623064820000|2021-06-07 11:20:20|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|2
1623064830000|2021-06-07 11:20:30|16223.8|16203.8|16225.6|16205.6|16225.6|16205.6|16223.8|16203.8|0
1623064840000|2021-06-07 11:20:40|16228.8|16208.8|16230.6|16210.6|16230.6|16210.6|16228.8|16208.8|1
1623064850000|2021-06-07 11:20:50|16234.1|16214.1|16235.6|16215.6|16235.6|16215.6|16234.1|16214.1|6
1623064860000|2021-06-07 11:21:00|||||||||1
1623064870000|2021-06-07 11:21:10|16237.4|16217.4|16238.1|16218.1|16238.1|16218.1|16237.4|16217.4|1
1623064900000|2021-06-07 11:21:40|16239.9|16219.9|16239.9|16219.9|16239.9|16219.9|16239.9|16219.9|2
1623064920000|2021-06-07 11:22:00|16238.1|16218.1|16228.1|16208.1|16238.1|16218.1|16225.6|16205.6|13
1623064940000|2021-06-07 11:22:20|16228.8|16208.8|16230.6|16210.6|16230.6|16210.6|16228.8|16208.8|1
1623064960000|2021-06-07 11:22:40|16229.9|16209.9|16225.6|16205.6|16229.9|16209.9|16225.6|16205.6|2
1623064980000|2021-06-07 11:23:00|16224.9|16204.9|16224.9|16204.9|16224.9|16204.9|16224.9|16204.9|2
1623064990000|2021-06-07 11:23:10|||||||||1
1623065000000|2021-06-07 11:23:20|16221.3|16201.3|16219.9|16199.9|16221.3|16201.3|16219.9|16199.9|4
1623065020000|2021-06-07 11:23:40|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|4
1623065040000|2021-06-07 11:24:00|||||||||2
1623065080000|2021-06-07 11:24:40|16214.9|16194.9|16209.9|16189.9|16214.9|16194.9|16209.9|16189.9|1
1623065090000|2021-06-07 11:24:50|16209.1|16189.1|16209.1|16189.1|16209.1|16189.1|16209.1|16189.1|1
1623065100000|2021-06-07 11:25:00|16209.9|16189.9|16206.6|16186.6|16209.9|16189.9|16206.6|16186.6|1
1623065110000|2021-06-07 11:25:10|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|1
1623065120000|2021-06-07 11:25:20|16208.1|16188.1|16209.9|16189.9|16209.9|16189.9|16208.1|16188.1|1
1623065130000|2021-06-07 11:25:30|16209.1|16189.1|16206.6|16186.6|16209.1|16189.1|16206.6|16186.6|3
1623065140000|2021-06-07 11:25:40|||||||||1
1623065150000|2021-06-07 11:25:50|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|16207.4|16187.4|0
1623065160000|2021-06-07 11:26:00|16206.6|16186.6|16204.1|16184.1|16206.6|16186.6|16204.1|16184.1|1
1623065170000|2021-06-07 11:26:10|16202.4|16182.4|16202.4|16182.4|16202.4|16182.4|16202.4|16182.4|0
1623065200000|2021-06-07 11:26:40|16199.9|16179.9|16195.6|16175.6|16199.9|16179.9|16195.6|16175.6|4
1623065210000|2021-06-07 11:26:50|||||||||1
1623065220000|2021-06-07 11:27:00|16193.8|16173.8|16193.1|16173.1|16193.8|16173.8|16193.1|16173.1|3
1623065270000|2021-06-07 11:27:50|||||||||1
1623065320000|2021-06-07 11:28:40|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|2
1623065340000|2021-06-07 11:29:00|16189.9|16169.9|16189.9|16169.9|16189.9|16169.9|16189.9|16169.9|2
1623065390000|2021-06-07 11:29:50|16191.3|16171.3|16193.8|16173.8|16193.8|16173.8|16191.3|16171.3|2
1623065400000|2021-06-07 11:30:00|16196.3|16176.3|16205.6|16185.6|16205.6|16185.6|16196.3|16176.3|1
1623065410000|2021-06-07 11:30:10|16206.3|16186.3|16208.1|16188.1|16208.1|16188.1|16206.3|16186.3|0
1623065430000|2021-06-07 11:30:30|16209.6|16189.6|16216.3|16196.3|16216.3|16196.3|16209.6|16189.6|1
1623065460000|2021-06-07 11:31:00|16218.1|16198.1|16223.1|16203.1|16223.1|16203.1|16218.1|16198.1|3
1623065470000|2021-06-07 11:31:10|16225.6|16205.6|16223.1|16203.1|16225.6|16205.6|16223.1|16203.1|1
1623065480000|2021-06-07 11:31:20|||||||||1
1623065490000|2021-06-07 11:31:30|16223.8|16203.8|16225.6|16205.6|16225.6|16205.6|16223.8|16203.8|3
1623065510000|2021-06-07 11:31:50|16229.1|16209.1|16230.6|16210.6|16230.6|16210.6|16229.1|16209.1|1
1623065520000|2021-06-07 11:32:00|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|1
1623065530000|2021-06-07 11:32:10|16233.8|16213.8|16235.6|16215.6|16235.6|16215.6|16233.8|16213.8|0
1623065540000|2021-06-07 11:32:20|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|1
1623065560000|2021-06-07 11:32:40|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|4
1623065570000|2021-06-07 11:32:50|16234.6|16214.6|16238.1|16218.1|16238.1|16218.1|16234.6|16214.6|0
1623065600000|2021-06-07 11:33:20|16236.3|16216.3|16236.3|16216.3|16236.3|16216.3|16236.3|16216.3|0
1623065620000|2021-06-07 11:33:40|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|0
1623065630000|2021-06-07 11:33:50|||||||||1
1623065640000|2021-06-07 11:34:00|16235.6|16215.6|16231.7|16211.7|16235.6|16215.6|16231.7|16211.7|3
1623065650000|2021-06-07 11:34:10|||||||||1
1623065660000|2021-06-07 11:34:20|16230.2|16210.2|16224.9|16204.9|16230.2|16210.2|16224.9|16204.9|0
1623065670000|2021-06-07 11:34:30|16223.1|16203.1|16225.6|16205.6|16225.6|16205.6|16223.1|16203.1|2
1623065680000|2021-06-07 11:34:40|16226.4|16206.4|16230.6|16210.6|16230.6|16210.6|16226.4|16206.4|0
1623065700000|2021-06-07 11:35:00|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|1
1623065710000|2021-06-07 11:35:10|16234.9|16214.9|16233.1|16213.1|16234.9|16214.9|16233.1|16213.1|0
1623065720000|2021-06-07 11:35:20|16235.6|16215.6|16238.1|16218.1|16238.1|16218.1|16235.6|16215.6|1
1623065730000|2021-06-07 11:35:30|16236.7|16216.7|16233.1|16213.1|16236.7|16216.7|16233.1|16213.1|2
1623065750000|2021-06-07 11:35:50|||||||||1
1623065770000|2021-06-07 11:36:10|16233.9|16213.9|16233.9|16213.9|16233.9|16213.9|16233.9|16213.9|0
1623065800000|2021-06-07 11:36:40|16233.1|16213.1|16223.1|16203.1|16233.1|16213.1|16223.1|16203.1|1
1623065810000|2021-06-07 11:36:50|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|0
1623065850000|2021-06-07 11:37:30|||||||||1
1623065860000|2021-06-07 11:37:40|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|16215.6|16195.6|7
1623065880000|2021-06-07 11:38:00|||||||||2
1623065890000|2021-06-07 11:38:10|16214.9|16194.9|16214.9|16194.9|16214.9|16194.9|16214.9|16194.9|0
1623065900000|2021-06-07 11:38:20|16211.4|16191.4|16207.4|16187.4|16211.4|16191.4|16207.4|16187.4|2
1623065910000|2021-06-07 11:38:30|||||||||1
1623065940000|2021-06-07 11:39:00|16206.7|16186.7|16204.9|16184.9|16206.7|16186.7|16204.9|16184.9|0
1623065950000|2021-06-07 11:39:10|16200.6|16180.6|16200.6|16180.6|16200.6|16180.6|16200.6|16180.6|1
1623065960000|2021-06-07 11:39:20|16196.7|16176.7|16192.4|16172.4|16196.7|16176.7|16192.4|16172.4|2
1623065970000|2021-06-07 11:39:30|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|4
1623066000000|2021-06-07 11:40:00|16188.1|16168.1|16190.6|16170.6|16190.6|16170.6|16185.6|16165.6|3
1623066020000|2021-06-07 11:40:20|||||||||1
1623066030000|2021-06-07 11:40:30|16188.1|16168.1|16185.6|16165.6|16188.1|16168.1|16185.6|16165.6|1
1623066070000|2021-06-07 11:41:10|||||||||1
1623066090000|2021-06-07 11:41:30|16187.4|16167.4|16188.9|16168.9|16188.9|16168.9|16187.4|16167.4|2
1623066100000|2021-06-07 11:41:40|16190.6|16170.6|16188.9|16168.9|16190.6|16170.6|16188.9|16168.9|1
1623066120000|2021-06-07 11:42:00|16188.1|16168.1|16182.4|16162.4|16188.1|16168.1|16182.4|16162.4|12
1623066130000|2021-06-07 11:42:10|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|5
1623066140000|2021-06-07 11:42:20|||||||||3
1623066150000|2021-06-07 11:42:30|16175.6|16155.6|16180.6|16160.6|16180.6|16160.6|16175.6|16155.6|2
1623066180000|2021-06-07 11:43:00|||||||||1
1623066190000|2021-06-07 11:43:10|16182.4|16162.4|16184.9|16164.9|16184.9|16164.9|16182.4|16162.4|0
1623066210000|2021-06-07 11:43:30|16186.4|16166.4|16188.1|16168.1|16188.1|16168.1|16186.4|16166.4|2
1623066230000|2021-06-07 11:43:50|16185.6|16165.6|16178.1|16158.1|16185.6|16165.6|16178.1|16158.1|4
1623066240000|2021-06-07 11:44:00|||||||||1
1623066260000|2021-06-07 11:44:20|||||||||1
1623066270000|2021-06-07 11:44:30|16183.9|16163.9|16185.6|16165.6|16185.6|16165.6|16183.9|16163.9|11
1623066280000|2021-06-07 11:44:40|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|16183.1|16163.1|2
1623066340000|2021-06-07 11:45:40|16183.9|16163.9|16188.9|16168.9|16188.9|16168.9|16183.9|16163.9|6
1623066350000|2021-06-07 11:45:50|16190.6|16170.6|16193.1|16173.1|16193.1|16173.1|16190.6|16170.6|2
1623066360000|2021-06-07 11:46:00|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|3
1623066380000|2021-06-07 11:46:20|||||||||2
1623066390000|2021-06-07 11:46:30|16193.1|16173.1|16193.1|16173.1|16193.1|16173.1|16193.1|16173.1|1
1623066400000|2021-06-07 11:46:40|||||||||1
1623066410000|2021-06-07 11:46:50|||||||||1
1623066450000|2021-06-07 11:47:30|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|0
1623066470000|2021-06-07 11:47:50|||||||||3
1623066480000|2021-06-07 11:48:00|16190.6|16170.6|16189.9|16169.9|16190.6|16170.6|16189.9|16169.9|1
1623066490000|2021-06-07 11:48:10|16188.1|16168.1|16187.4|16167.4|16188.1|16168.1|16187.4|16167.4|2
1623066500000|2021-06-07 11:48:20|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|5
1623066510000|2021-06-07 11:48:30|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|16174.9|16154.9|0
1623066520000|2021-06-07 11:48:40|16174.2|16154.2|16169.9|16149.9|16174.2|16154.2|16165.6|16145.6|5
1623066530000|2021-06-07 11:48:50|16169.2|16149.2|16168.1|16148.1|16169.9|16149.9|16163.1|16143.1|4
1623066540000|2021-06-07 11:49:00|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|0
1623066560000|2021-06-07 11:49:20|16168.9|16148.9|16168.9|16148.9|16168.9|16148.9|16168.9|16148.9|0
1623066600000|2021-06-07 11:50:00|16179.6|16159.6|16176.7|16156.7|16181.4|16161.4|16176.7|16156.7|10
1623066610000|2021-06-07 11:50:10|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|16169.9|16149.9|1
1623066620000|2021-06-07 11:50:20|16168.2|16148.2|16164.6|16144.6|16169.9|16149.9|16162.1|16142.1|3
1623066630000|2021-06-07 11:50:30|16170.7|16150.7|16173.2|16153.2|16173.2|16153.2|16170.7|16150.7|2
1623066640000|2021-06-07 11:50:40|||||||||1
1623066660000|2021-06-07 11:51:00|||||||||1
1623066700000|2021-06-07 11:51:40|16174.9|16154.9|16185.7|16165.7|16185.7|16165.7|16174.9|16154.9|3
1623066710000|2021-06-07 11:51:50|||||||||3
1623066720000|2021-06-07 11:52:00|||||||||1
1623066730000|2021-06-07 11:52:10|||||||||1
1623066770000|2021-06-07 11:52:50|||||||||1
1623066780000|2021-06-07 11:53:00|16184.9|16164.9|16183.2|16163.2|16184.9|16164.9|16183.2|16163.2|0
1623066820000|2021-06-07 11:53:40|||||||||1
1623066840000|2021-06-07 11:54:00|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|1
1623066870000|2021-06-07 11:54:30|||||||||1
1623066900000|2021-06-07 11:55:00|||||||||1
1623066920000|2021-06-07 11:55:20|16175.7|16155.7|16178.2|16158.2|16178.2|16158.2|16175.7|16155.7|7
1623066940000|2021-06-07 11:55:40|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|0
1623067010000|2021-06-07 11:56:50|16183.2|16163.2|16183.2|16163.2|16183.2|16163.2|16183.2|16163.2|1
1623067020000|2021-06-07 11:57:00|||||||||1
1623067030000|2021-06-07 11:57:10|16183.9|16163.9|16185.7|16165.7|16185.7|16165.7|16183.9|16163.9|1
1623067040000|2021-06-07 11:57:20|16187.4|16167.4|16190.7|16170.7|16190.7|16170.7|16187.4|16167.4|3
1623067050000|2021-06-07 11:57:30|16192.4|16172.4|16193.2|16173.2|16193.2|16173.2|16192.4|16172.4|3
1623067060000|2021-06-07 11:57:40|16195.7|16175.7|16205.7|16185.7|16205.7|16185.7|16195.7|16175.7|2
1623067070000|2021-06-07 11:57:50|16206.4|16186.4|16205.7|16185.7|16208.2|16188.2|16203.2|16183.2|0
1623067080000|2021-06-07 11:58:00|16203.2|16183.2|16202.4|16182.4|16203.2|16183.2|16202.4|16182.4|2
1623067090000|2021-06-07 11:58:10|16200.7|16180.7|16200.7|16180.7|16200.7|16180.7|16200.7|16180.7|5
1623067100000|2021-06-07 11:58:20|||||||||5
1623067120000|2021-06-07 11:58:40|16201.4|16181.4|16206.4|16186.4|16206.4|16186.4|16201.4|16181.4|6
1623067130000|2021-06-07 11:58:50|16207.9|16187.9|16211.7|16191.7|16213.2|16193.2|16207.9|16187.9|5
1623067140000|2021-06-07 11:59:00|16209.9|16189.9|16207.4|16187.4|16209.9|16189.9|16203.2|16183.2|5
1623067170000|2021-06-07 11:59:30|16208.9|16188.9|16210.7|16190.7|16210.7|16190.7|16208.9|16188.9|0
1623067200000|2021-06-07 12:00:00|16216.4|16196.4|16221.4|16201.4|16221.4|16201.4|16216.4|16196.4|15
1623067210000|2021-06-07 12:00:10|16225.7|16205.7|16229.9|16209.9|16230.7|16210.7|16225.7|16205.7|17
1623067220000|2021-06-07 12:00:20|16238.2|16218.2|16242.1|16222.1|16242.1|16222.1|16238.2|16218.2|8
1623067230000|2021-06-07 12:00:30|16245.7|16225.7|16245.7|16225.7|16245.7|16225.7|16243.2|16223.2|5
1623067240000|2021-06-07 12:00:40|16247.4|16227.4|16248.2|16228.2|16248.2|16228.2|16247.4|16227.4|5
1623067250000|2021-06-07 12:00:50|16250.7|16230.7|16255.7|16235.7|16255.7|16235.7|16250.7|16230.7|3
1623067260000|2021-06-07 12:01:00|16258.2|16238.2|16263.2|16243.2|16263.2|16243.2|16258.2|16238.2|3
1623067270000|2021-06-07 12:01:10|16266.4|16246.4|16273.2|16253.2|16273.2|16253.2|16266.4|16246.4|7
1623067280000|2021-06-07 12:01:20|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|1
1623067290000|2021-06-07 12:01:30|16273.2|16253.2|16276.4|16256.4|16276.4|16256.4|16273.2|16253.2|9
1623067300000|2021-06-07 12:01:40|16278.2|16258.2|16281.4|16261.4|16281.4|16261.4|16278.2|16258.2|14
1623067310000|2021-06-07 12:01:50|16283.2|16263.2|16285.7|16265.7|16285.7|16265.7|16283.2|16263.2|11
1623067320000|2021-06-07 12:02:00|16288.2|16268.2|16288.2|16268.2|16288.2|16268.2|16288.2|16268.2|6
1623067330000|2021-06-07 12:02:10|||||||||7
1623067340000|2021-06-07 12:02:20|16285.7|16265.7|16285.7|16265.7|16285.7|16265.7|16285.7|16265.7|1
1623067350000|2021-06-07 12:02:30|||||||||3
1623067360000|2021-06-07 12:02:40|16284.9|16264.9|16283.2|16263.2|16284.9|16264.9|16283.2|16263.2|5
1623067370000|2021-06-07 12:02:50|16285.7|16265.7|16288.2|16268.2|16288.2|16268.2|16285.7|16265.7|5
1623067380000|2021-06-07 12:03:00|||||||||2
1623067390000|2021-06-07 12:03:10|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|2
1623067400000|2021-06-07 12:03:20|16289.9|16269.9|16288.2|16268.2|16289.9|16269.9|16288.2|16268.2|7
1623067410000|2021-06-07 12:03:30|||||||||1
1623067440000|2021-06-07 12:04:00|||||||||4
1623067450000|2021-06-07 12:04:10|16283.2|16263.2|16283.2|16263.2|16283.2|16263.2|16283.2|16263.2|3
1623067460000|2021-06-07 12:04:20|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|9
1623067470000|2021-06-07 12:04:30|16272.1|16252.1|16256.7|16236.7|16272.1|16252.1|16256.7|16236.7|6
1623067480000|2021-06-07 12:04:40|||||||||4
1623067490000|2021-06-07 12:04:50|16255|16235|16256.4|16236.4|16256.4|16236.4|16255|16235|5
1623067500000|2021-06-07 12:05:00|16263.2|16243.2|16268.2|16248.2|16268.2|16248.2|16263.2|16243.2|3
1623067510000|2021-06-07 12:05:10|16267.5|16247.5|16265.7|16245.7|16267.5|16247.5|16265.7|16245.7|2
1623067520000|2021-06-07 12:05:20|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|1
1623067530000|2021-06-07 12:05:30|||||||||2
1623067540000|2021-06-07 12:05:40|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|3
1623067550000|2021-06-07 12:05:50|||||||||2
1623067560000|2021-06-07 12:06:00|16255.7|16235.7|16253.2|16233.2|16255.7|16235.7|16253.2|16233.2|5
1623067570000|2021-06-07 12:06:10|16252.5|16232.5|16245.7|16225.7|16252.5|16232.5|16245.7|16225.7|7
1623067580000|2021-06-07 12:06:20|16243.2|16223.2|16243.2|16223.2|16246.4|16226.4|16243.2|16223.2|204
1623067600000|2021-06-07 12:06:40|||||||||2
1623067610000|2021-06-07 12:06:50|||||||||1
1623067620000|2021-06-07 12:07:00|16243.9|16223.9|16243.2|16223.2|16245.7|16225.7|16243.2|16223.2|4
1623067630000|2021-06-07 12:07:10|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|107
1623067640000|2021-06-07 12:07:20|||||||||1
1623067650000|2021-06-07 12:07:30|16237.2|16217.2|16230.7|16210.7|16237.2|16217.2|16230.7|16210.7|8
1623067660000|2021-06-07 12:07:40|16230|16210|16228.2|16208.2|16230|16210|16228.2|16208.2|0
1623067670000|2021-06-07 12:07:50|||||||||2
1623067680000|2021-06-07 12:08:00|16225.7|16205.7|16218.2|16198.2|16225.7|16205.7|16218.2|16198.2|4
1623067690000|2021-06-07 12:08:10|||||||||1
1623067700000|2021-06-07 12:08:20|16213.2|16193.2|16205|16185|16213.2|16193.2|16205|16185|8
1623067710000|2021-06-07 12:08:30|16203.2|16183.2|16195.7|16175.7|16203.2|16183.2|16195.7|16175.7|10
1623067720000|2021-06-07 12:08:40|||||||||1
1623067730000|2021-06-07 12:08:50|||||||||1
1623067740000|2021-06-07 12:09:00|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|1
1623067750000|2021-06-07 12:09:10|16195.7|16175.7|16193.2|16173.2|16195.7|16175.7|16193.2|16173.2|0
1623067760000|2021-06-07 12:09:20|16193.9|16173.9|16193.2|16173.2|16195.7|16175.7|16193.2|16173.2|1
1623067770000|2021-06-07 12:09:30|||||||||1
1623067780000|2021-06-07 12:09:40|16191.4|16171.4|16193.2|16173.2|16193.9|16173.9|16191.4|16171.4|6
1623067790000|2021-06-07 12:09:50|16191.4|16171.4|16193.9|16173.9|16193.9|16173.9|16191.4|16171.4|3
1623067800000|2021-06-07 12:10:00|16193.2|16173.2|16191.4|16171.4|16193.2|16173.2|16191.4|16171.4|0
1623067810000|2021-06-07 12:10:10|||||||||1
1623067820000|2021-06-07 12:10:20|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|2
1623067830000|2021-06-07 12:10:30|||||||||1
1623067840000|2021-06-07 12:10:40|16195|16175|16195.7|16175.7|16195.7|16175.7|16193.2|16173.2|1
1623067850000|2021-06-07 12:10:50|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|2
1623067860000|2021-06-07 12:11:00|16191.4|16171.4|16190.7|16170.7|16191.4|16171.4|16190.7|16170.7|2
1623067880000|2021-06-07 12:11:20|||||||||1
1623067890000|2021-06-07 12:11:30|16185.7|16165.7|16180|16160|16185.7|16165.7|16180|16160|14
1623067900000|2021-06-07 12:11:40|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|11
1623067920000|2021-06-07 12:12:00|16175.7|16155.7|16167.5|16147.5|16175.7|16155.7|16163.2|16143.2|16
1623067930000|2021-06-07 12:12:10|16163.2|16143.2|16167.5|16147.5|16167.5|16147.5|16163.2|16143.2|1
1623067940000|2021-06-07 12:12:20|||||||||5
1623067950000|2021-06-07 12:12:30|16170|16150|16170|16150|16170|16150|16170|16150|2
1623067960000|2021-06-07 12:12:40|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|4
1623067970000|2021-06-07 12:12:50|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|2
1623067980000|2021-06-07 12:13:00|16173.9|16153.9|16173.2|16153.2|16173.9|16153.9|16173.2|16153.2|1
1623067990000|2021-06-07 12:13:10|16175|16155|16175|16155|16175.7|16155.7|16175|16155|2
1623068010000|2021-06-07 12:13:30|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|2
1623068030000|2021-06-07 12:13:50|16172.5|16152.5|16170|16150|16172.5|16152.5|16165.7|16145.7|1
1623068040000|2021-06-07 12:14:00|||||||||7
1623068050000|2021-06-07 12:14:10|16163.2|16143.2|16167.5|16147.5|16167.5|16147.5|16163.2|16143.2|108
1623068070000|2021-06-07 12:14:30|16166.7|16146.7|16163.2|16143.2|16166.7|16146.7|16163.2|16143.2|3
1623068080000|2021-06-07 12:14:40|||||||||1
1623068090000|2021-06-07 12:14:50|16165|16145|16175.7|16155.7|16175.7|16155.7|16165|16145|7
1623068100000|2021-06-07 12:15:00|16176.4|16156.4|16175.7|16155.7|16176.4|16156.4|16175.7|16155.7|5
1623068120000|2021-06-07 12:15:20|||||||||4
1623068130000|2021-06-07 12:15:30|16175|16155|16175|16155|16175|16155|16175|16155|2
1623068160000|2021-06-07 12:16:00|16174.2|16154.2|16171.7|16151.7|16174.2|16154.2|16171.7|16151.7|0
1623068170000|2021-06-07 12:16:10|||||||||1
1623068180000|2021-06-07 12:16:20|16175|16155|16175.7|16155.7|16175.7|16155.7|16175|16155|12
1623068200000|2021-06-07 12:16:40|||||||||1
1623068210000|2021-06-07 12:16:50|16176.4|16156.4|16180.7|16160.7|16180.7|16160.7|16176.4|16156.4|2
1623068230000|2021-06-07 12:17:10|16178.2|16158.2|16180.7|16160.7|16180.7|16160.7|16178.2|16158.2|1
1623068240000|2021-06-07 12:17:20|16178.2|16158.2|16183.2|16163.2|16183.2|16163.2|16178.2|16158.2|56
1623068250000|2021-06-07 12:17:30|||||||||1
1623068260000|2021-06-07 12:17:40|16185.7|16165.7|16183.2|16163.2|16185.7|16165.7|16183.2|16163.2|1
1623068270000|2021-06-07 12:17:50|16180.7|16160.7|16178.2|16158.2|16180.7|16160.7|16178.2|16158.2|55
1623068280000|2021-06-07 12:18:00|16176.8|16156.8|16171.8|16151.8|16176.8|16156.8|16168.2|16148.2|2
1623068290000|2021-06-07 12:18:10|16168.2|16148.2|16170|16150|16171.8|16151.8|16168.2|16148.2|7
1623068300000|2021-06-07 12:18:20|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|2
1623068310000|2021-06-07 12:18:30|16171.4|16151.4|16171.4|16151.4|16171.4|16151.4|16171.4|16151.4|58
1623068320000|2021-06-07 12:18:40|16175|16155|16180.7|16160.7|16180.7|16160.7|16175|16155|2
1623068330000|2021-06-07 12:18:50|16178.9|16158.9|16178.2|16158.2|16178.9|16158.9|16178.2|16158.2|1
1623068340000|2021-06-07 12:19:00|||||||||1
1623068350000|2021-06-07 12:19:10|||||||||1
1623068360000|2021-06-07 12:19:20|||||||||1
1623068370000|2021-06-07 12:19:30|||||||||1
1623068390000|2021-06-07 12:19:50|16176.5|16156.5|16175.7|16155.7|16176.5|16156.5|16175.7|16155.7|3
1623068400000|2021-06-07 12:20:00|16176.5|16156.5|16185.7|16165.7|16193.2|16173.2|16176.5|16156.5|14
1623068420000|2021-06-07 12:20:20|||||||||2
1623068430000|2021-06-07 12:20:30|16185|16165|16185.7|16165.7|16185.7|16165.7|16180.7|16160.7|14
1623068450000|2021-06-07 12:20:50|16188.2|16168.2|16188.2|16168.2|16188.2|16168.2|16188.2|16168.2|2
1623068460000|2021-06-07 12:21:00|16190.7|16170.7|16188.2|16168.2|16190.7|16170.7|16188.2|16168.2|1
1623068470000|2021-06-07 12:21:10|16187.5|16167.5|16183.2|16163.2|16187.5|16167.5|16183.2|16163.2|7
1623068490000|2021-06-07 12:21:30|16178.2|16158.2|16176.8|16156.8|16178.2|16158.2|16176.8|16156.8|7
1623068500000|2021-06-07 12:21:40|16175|16155|16175|16155|16175|16155|16175|16155|0
1623068510000|2021-06-07 12:21:50|||||||||2
1623068520000|2021-06-07 12:22:00|16174.3|16154.3|16175|16155|16175|16155|16174.3|16154.3|1
1623068530000|2021-06-07 12:22:10|16174.3|16154.3|16172.5|16152.5|16174.3|16154.3|16172.5|16152.5|84
1623068540000|2021-06-07 12:22:20|16175|16155|16175|16155|16175|16155|16175|16155|2
1623068550000|2021-06-07 12:22:30|16174.3|16154.3|16173.2|16153.2|16174.3|16154.3|16173.2|16153.2|2
1623068610000|2021-06-07 12:23:30|||||||||1
1623068620000|2021-06-07 12:23:40|||||||||2
1623068630000|2021-06-07 12:23:50|16172.5|16152.5|16170.7|16150.7|16172.5|16152.5|16170.7|16150.7|2
1623068650000|2021-06-07 12:24:10|16170|16150|16170|16150|16170|16150|16170|16150|29
1623068660000|2021-06-07 12:24:20|16165.7|16145.7|16166.5|16146.5|16170|16150|16165.7|16145.7|6
1623068670000|2021-06-07 12:24:30|16170|16150|16170|16150|16170|16150|16165.7|16145.7|11
1623068680000|2021-06-07 12:24:40|||||||||4
1623068690000|2021-06-07 12:24:50|||||||||2
1623068700000|2021-06-07 12:25:00|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|2
1623068710000|2021-06-07 12:25:10|16170|16150|16170|16150|16170|16150|16170|16150|0
1623068720000|2021-06-07 12:25:20|16165.7|16145.7|16170|16150|16170|16150|16165.7|16145.7|5
1623068730000|2021-06-07 12:25:30|||||||||1
1623068740000|2021-06-07 12:25:40|||||||||1
1623068780000|2021-06-07 12:26:20|||||||||1
1623068790000|2021-06-07 12:26:30|||||||||1
1623068800000|2021-06-07 12:26:40|||||||||1
1623068810000|2021-06-07 12:26:50|16174|16154|16180.7|16160.7|16183.2|16163.2|16174|16154|13
1623068820000|2021-06-07 12:27:00|||||||||4
1623068830000|2021-06-07 12:27:10|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|16178.2|16158.2|6
1623068840000|2021-06-07 12:27:20|||||||||1
1623068850000|2021-06-07 12:27:30|||||||||3
1623068880000|2021-06-07 12:28:00|16176.5|16156.5|16173.2|16153.2|16176.5|16156.5|16173.2|16153.2|18
1623068890000|2021-06-07 12:28:10|16167.8|16147.8|16155.7|16135.7|16167.8|16147.8|16155.7|16135.7|27
1623068900000|2021-06-07 12:28:20|||||||||7
1623068910000|2021-06-07 12:28:30|16155|16135|16153.2|16133.2|16155|16135|16153.2|16133.2|0
1623068920000|2021-06-07 12:28:40|||||||||2
1623068930000|2021-06-07 12:28:50|16154|16134|16155.7|16135.7|16155.7|16135.7|16154|16134|1
1623068940000|2021-06-07 12:29:00|||||||||1
1623068950000|2021-06-07 12:29:10|||||||||1
1623068960000|2021-06-07 12:29:20|16164.4|16144.4|16169.7|16149.7|16169.7|16149.7|16164.4|16144.4|14
1623068970000|2021-06-07 12:29:30|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|16168.2|16148.2|4
1623068990000|2021-06-07 12:29:50|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|2
1623069000000|2021-06-07 12:30:00|16163.2|16143.2|16153.2|16133.2|16163.2|16143.2|16153.2|16133.2|23
1623069010000|2021-06-07 12:30:10|||||||||5
1623069020000|2021-06-07 12:30:20|16152.5|16132.5|16152.5|16132.5|16152.5|16132.5|16152.5|16132.5|67
1623069030000|2021-06-07 12:30:30|16151.8|16131.8|16141|16121|16151.8|16131.8|16141|16121|8
1623069040000|2021-06-07 12:30:40|16139.6|16119.6|16128.5|16108.5|16139.6|16119.6|16128.5|16108.5|8
1623069050000|2021-06-07 12:30:50|16129.3|16109.3|16138.2|16118.2|16138.2|16118.2|16127.5|16107.5|10
1623069060000|2021-06-07 12:31:00|||||||||2
1623069070000|2021-06-07 12:31:10|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|16143.2|16123.2|1
1623069080000|2021-06-07 12:31:20|||||||||5
1623069100000|2021-06-07 12:31:40|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|16148.2|16128.2|3
1623069110000|2021-06-07 12:31:50|||||||||5
1623069130000|2021-06-07 12:32:10|16150.7|16130.7|16150.7|16130.7|16150.7|16130.7|16150.7|16130.7|3
1623069140000|2021-06-07 12:32:20|||||||||1
1623069160000|2021-06-07 12:32:40|16153.2|16133.2|16150.7|16130.7|16153.2|16133.2|16150.7|16130.7|2
1623069170000|2021-06-07 12:32:50|16151.5|16131.5|16150.7|16130.7|16153.2|16133.2|16150.7|16130.7|3
1623069180000|2021-06-07 12:33:00|16151.5|16131.5|16153.2|16133.2|16153.2|16133.2|16151.5|16131.5|4
1623069190000|2021-06-07 12:33:10|16154|16134|16155.7|16135.7|16155.7|16135.7|16154|16134|9
1623069200000|2021-06-07 12:33:20|16156.5|16136.5|16168.2|16148.2|16168.2|16148.2|16156.5|16136.5|4
1623069210000|2021-06-07 12:33:30|16171.8|16151.8|16178.2|16158.2|16178.2|16158.2|16171.8|16151.8|12
1623069220000|2021-06-07 12:33:40|16178.3|16158.3|16179|16159|16179|16159|16178.3|16158.3|4
1623069250000|2021-06-07 12:34:10|16180.8|16160.8|16180.8|16160.8|16180.8|16160.8|16180.8|16160.8|1
1623069260000|2021-06-07 12:34:20|16183.3|16163.3|16185.8|16165.8|16185.8|16165.8|16183.3|16163.3|3
1623069270000|2021-06-07 12:34:30|||||||||2
1623069290000|2021-06-07 12:34:50|||||||||1
1623069300000|2021-06-07 12:35:00|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|5
1623069310000|2021-06-07 12:35:10|||||||||2
1623069330000|2021-06-07 12:35:30|16187.5|16167.5|16185.8|16165.8|16187.5|16167.5|16185.8|16165.8|0
1623069340000|2021-06-07 12:35:40|16185|16165|16185.8|16165.8|16185.8|16165.8|16185|16165|2
1623069350000|2021-06-07 12:35:50|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|16188.3|16168.3|1
1623069370000|2021-06-07 12:36:10|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|0
1623069380000|2021-06-07 12:36:20|||||||||5
1623069390000|2021-06-07 12:36:30|||||||||4
1623069400000|2021-06-07 12:36:40|16194.7|16174.7|16198.3|16178.3|16198.3|16178.3|16194.7|16174.7|6
1623069410000|2021-06-07 12:36:50|16196.5|16176.5|16195.8|16175.8|16198.3|16178.3|16195.8|16175.8|2
1623069420000|2021-06-07 12:37:00|16195|16175|16193.3|16173.3|16195|16175|16193.3|16173.3|1
1623069450000|2021-06-07 12:37:30|16192.5|16172.5|16188.3|16168.3|16192.5|16172.5|16188.3|16168.3|1
1623069460000|2021-06-07 12:37:40|16185.8|16165.8|16183.3|16163.3|16185.8|16165.8|16183.3|16163.3|2
1623069470000|2021-06-07 12:37:50|||||||||1
1623069480000|2021-06-07 12:38:00|||||||||2
1623069490000|2021-06-07 12:38:10|||||||||1
1623069500000|2021-06-07 12:38:20|||||||||1
1623069510000|2021-06-07 12:38:30|16181.5|16161.5|16175|16155|16181.5|16161.5|16175|16155|1
1623069520000|2021-06-07 12:38:40|16168.3|16148.3|16160.8|16140.8|16168.3|16148.3|16160.8|16140.8|9
1623069530000|2021-06-07 12:38:50|||||||||1
1623069540000|2021-06-07 12:39:00|16161.5|16141.5|16160|16140|16161.5|16141.5|16160|16140|3
1623069550000|2021-06-07 12:39:10|||||||||2
1623069560000|2021-06-07 12:39:20|||||||||3
1623069570000|2021-06-07 12:39:30|16157.5|16137.5|16157.5|16137.5|16157.5|16137.5|16157.5|16137.5|9
1623069580000|2021-06-07 12:39:40|16156.8|16136.8|16155|16135|16156.8|16136.8|16155|16135|1
1623069590000|2021-06-07 12:39:50|||||||||2
1623069600000|2021-06-07 12:40:00|16153.3|16133.3|16151.1|16131.1|16153.3|16133.3|16151.1|16131.1|8
1623069610000|2021-06-07 12:40:10|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|0
1623069620000|2021-06-07 12:40:20|||||||||1
1623069640000|2021-06-07 12:40:40|16145|16125|16145|16125|16145|16125|16145|16125|6
1623069650000|2021-06-07 12:40:50|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|9
1623069660000|2021-06-07 12:41:00|16144|16124|16143.3|16123.3|16144|16124|16143.3|16123.3|1
1623069670000|2021-06-07 12:41:10|||||||||9
1623069680000|2021-06-07 12:41:20|||||||||7
1623069690000|2021-06-07 12:41:30|||||||||2
1623069700000|2021-06-07 12:41:40|16141.5|16121.5|16140.8|16120.8|16143.3|16123.3|16140.8|16120.8|7
1623069720000|2021-06-07 12:42:00|||||||||1
1623069740000|2021-06-07 12:42:20|||||||||4
1623069750000|2021-06-07 12:42:30|||||||||1
1623069760000|2021-06-07 12:42:40|||||||||1
1623069780000|2021-06-07 12:43:00|16138.3|16118.3|16125|16105|16138.3|16118.3|16125|16105|31
1623069790000|2021-06-07 12:43:10|16124.3|16104.3|16123.3|16103.3|16124.3|16104.3|16123.3|16103.3|2
1623069800000|2021-06-07 12:43:20|16121.5|16101.5|16120.8|16100.8|16121.5|16101.5|16120.8|16100.8|4
1623069810000|2021-06-07 12:43:30|16120|16100|16120|16100|16120|16100|16120|16100|7
1623069820000|2021-06-07 12:43:40|||||||||1
1623069830000|2021-06-07 12:43:50|16125|16105|16125|16105|16125|16105|16125|16105|4
1623069840000|2021-06-07 12:44:00|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|20
1623069850000|2021-06-07 12:44:10|16126.5|16106.5|16134.7|16114.7|16134.7|16114.7|16126.5|16106.5|13
1623069860000|2021-06-07 12:44:20|16134|16114|16137.2|16117.2|16137.2|16117.2|16134|16114|2
1623069870000|2021-06-07 12:44:30|16139|16119|16139|16119|16139|16119|16139|16119|3
1623069880000|2021-06-07 12:44:40|||||||||5
1623069890000|2021-06-07 12:44:50|16140.8|16120.8|16148|16128|16148|16128|16140.8|16120.8|2
1623069900000|2021-06-07 12:45:00|16149.7|16129.7|16146.5|16126.5|16149.7|16129.7|16146.5|16126.5|3
1623069910000|2021-06-07 12:45:10|16145.8|16125.8|16144.7|16124.7|16145.8|16125.8|16144.7|16124.7|3
1623069920000|2021-06-07 12:45:20|16146.5|16126.5|16142.5|16122.5|16146.5|16126.5|16142.5|16122.5|5
1623069930000|2021-06-07 12:45:30|16140.8|16120.8|16128.6|16108.6|16140.8|16120.8|16128.6|16108.6|7
1623069940000|2021-06-07 12:45:40|16126.8|16106.8|16125|16105|16126.8|16106.8|16120.8|16100.8|6
1623069950000|2021-06-07 12:45:50|16126.5|16106.5|16134|16114|16134|16114|16126.5|16106.5|4
1623069960000|2021-06-07 12:46:00|16134.7|16114.7|16130.8|16110.8|16134.7|16114.7|16130.8|16110.8|4
1623069980000|2021-06-07 12:46:20|16130|16110|16128.3|16108.3|16130|16110|16128.3|16108.3|1
1623069990000|2021-06-07 12:46:30|||||||||3
1623070010000|2021-06-07 12:46:50|16124.7|16104.7|16123.3|16103.3|16124.7|16104.7|16123.3|16103.3|1
1623070020000|2021-06-07 12:47:00|||||||||5
1623070050000|2021-06-07 12:47:30|16122.5|16102.5|16125|16105|16125|16105|16120.8|16100.8|7
1623070060000|2021-06-07 12:47:40|16128.3|16108.3|16128.3|16108.3|16128.3|16108.3|16128.3|16108.3|4
1623070070000|2021-06-07 12:47:50|16129|16109|16130.8|16110.8|16130.8|16110.8|16129|16109|1
1623070080000|2021-06-07 12:48:00|16128.3|16108.3|16129.7|16109.7|16129.7|16109.7|16128.3|16108.3|5
1623070090000|2021-06-07 12:48:10|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|0
1623070100000|2021-06-07 12:48:20|||||||||4
1623070110000|2021-06-07 12:48:30|||||||||4
1623070120000|2021-06-07 12:48:40|||||||||2
1623070130000|2021-06-07 12:48:50|||||||||1
1623070140000|2021-06-07 12:49:00|||||||||4
1623070160000|2021-06-07 12:49:20|16135.1|16115.1|16136.5|16116.5|16136.5|16116.5|16134.7|16114.7|2
1623070170000|2021-06-07 12:49:30|16137.2|16117.2|16145.1|16125.1|16145.8|16125.8|16137.2|16117.2|3
1623070180000|2021-06-07 12:49:40|16143.3|16123.3|16145.8|16125.8|16145.8|16125.8|16143.3|16123.3|0
1623070190000|2021-06-07 12:49:50|||||||||2
1623070210000|2021-06-07 12:50:10|16146.5|16126.5|16148.3|16128.3|16148.3|16128.3|16146.5|16126.5|0
1623070230000|2021-06-07 12:50:30|||||||||3
1623070250000|2021-06-07 12:50:50|16147.6|16127.6|16145.1|16125.1|16147.6|16127.6|16145.1|16125.1|4
1623070260000|2021-06-07 12:51:00|16144.3|16124.3|16138.3|16118.3|16144.3|16124.3|16138.3|16118.3|5
1623070270000|2021-06-07 12:51:10|16135.8|16115.8|16138.3|16118.3|16138.3|16118.3|16135.8|16115.8|3
1623070290000|2021-06-07 12:51:30|||||||||4
1623070310000|2021-06-07 12:51:50|||||||||3
1623070330000|2021-06-07 12:52:10|16137.6|16117.6|16138.3|16118.3|16138.3|16118.3|16135.8|16115.8|4
1623070340000|2021-06-07 12:52:20|16144.8|16124.8|16158.3|16138.3|16158.3|16138.3|16144.8|16124.8|2
1623070350000|2021-06-07 12:52:30|16156.8|16136.8|16152.6|16132.6|16156.8|16136.8|16152.6|16132.6|5
1623070370000|2021-06-07 12:52:50|16151.8|16131.8|16150.1|16130.1|16151.8|16131.8|16150.1|16130.1|0
1623070380000|2021-06-07 12:53:00|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|2
1623070390000|2021-06-07 12:53:10|16144|16124|16144|16124|16144|16124|16144|16124|0
1623070410000|2021-06-07 12:53:30|||||||||1
1623070430000|2021-06-07 12:53:50|16143.3|16123.3|16138.3|16118.3|16143.3|16123.3|16138.3|16118.3|4
1623070440000|2021-06-07 12:54:00|||||||||1
1623070460000|2021-06-07 12:54:20|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|0
1623070470000|2021-06-07 12:54:30|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|4
1623070480000|2021-06-07 12:54:40|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|3
1623070490000|2021-06-07 12:54:50|||||||||3
1623070500000|2021-06-07 12:55:00|||||||||2
1623070510000|2021-06-07 12:55:10|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|5
1623070540000|2021-06-07 12:55:40|16136.5|16116.5|16136.5|16116.5|16136.5|16116.5|16136.5|16116.5|6
1623070550000|2021-06-07 12:55:50|||||||||2
1623070590000|2021-06-07 12:56:30|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|3
1623070600000|2021-06-07 12:56:40|16135.1|16115.1|16133.3|16113.3|16135.1|16115.1|16133.3|16113.3|11
1623070610000|2021-06-07 12:56:50|||||||||3
1623070630000|2021-06-07 12:57:10|16130.8|16110.8|16126.8|16106.8|16130.8|16110.8|16126.8|16106.8|2
1623070640000|2021-06-07 12:57:20|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|1
1623070650000|2021-06-07 12:57:30|||||||||3
1623070660000|2021-06-07 12:57:40|||||||||1
1623070670000|2021-06-07 12:57:50|||||||||1
1623070680000|2021-06-07 12:58:00|16121.5|16101.5|16123.3|16103.3|16123.3|16103.3|16120.8|16100.8|12
1623070690000|2021-06-07 12:58:10|||||||||1
1623070710000|2021-06-07 12:58:30|16119.8|16099.8|16070.8|16050.8|16119.8|16099.8|16070.8|16050.8|14
1623070720000|2021-06-07 12:58:40|16073.3|16053.3|16075.8|16055.8|16075.8|16055.8|16073.3|16053.3|23
1623070730000|2021-06-07 12:58:50|16078.3|16058.3|16075.8|16055.8|16079|16059|16075.8|16055.8|10
1623070740000|2021-06-07 12:59:00|16073.3|16053.3|16070.8|16050.8|16073.3|16053.3|16070.8|16050.8|2
1623070750000|2021-06-07 12:59:10|16065.8|16045.8|16058.3|16038.3|16065.8|16045.8|16058.3|16038.3|5
1623070760000|2021-06-07 12:59:20|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|4
1623070770000|2021-06-07 12:59:30|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|8
1623070780000|2021-06-07 12:59:40|16058.3|16038.3|16060.1|16040.1|16060.1|16040.1|16058.3|16038.3|4
1623070790000|2021-06-07 12:59:50|16061.5|16041.5|16078.3|16058.3|16078.3|16058.3|16061.5|16041.5|13
1623070800000|2021-06-07 13:00:00|16080.8|16060.8|16071.8|16051.8|16080.8|16060.8|16071.8|16051.8|9
1623070810000|2021-06-07 13:00:10|16068.3|16048.3|16071.5|16051.5|16071.5|16051.5|16068.3|16048.3|18
1623070820000|2021-06-07 13:00:20|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|3
1623070830000|2021-06-07 13:00:30|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|16071.5|16051.5|10
1623070840000|2021-06-07 13:00:40|16076.5|16056.5|16076.5|16056.5|16076.5|16056.5|16076.5|16056.5|1
1623070850000|2021-06-07 13:00:50|16079|16059|16080.8|16060.8|16080.8|16060.8|16079|16059|6
1623070860000|2021-06-07 13:01:00|16079|16059|16083.3|16063.3|16083.3|16063.3|16078.3|16058.3|6
1623070870000|2021-06-07 13:01:10|16085.8|16065.8|16088.3|16068.3|16088.3|16068.3|16083.3|16063.3|4
1623070880000|2021-06-07 13:01:20|16090.8|16070.8|16090.8|16070.8|16090.8|16070.8|16090.8|16070.8|4
1623070890000|2021-06-07 13:01:30|16091.5|16071.5|16092.3|16072.3|16092.3|16072.3|16091.5|16071.5|3
1623070900000|2021-06-07 13:01:40|16091.5|16071.5|16088.3|16068.3|16091.5|16071.5|16088.3|16068.3|6
1623070910000|2021-06-07 13:01:50|16090.8|16070.8|16093.3|16073.3|16093.3|16073.3|16090.8|16070.8|2
1623070940000|2021-06-07 13:02:20|16091.9|16071.9|16090.1|16070.1|16091.9|16071.9|16090.1|16070.1|0
1623070950000|2021-06-07 13:02:30|||||||||3
1623070970000|2021-06-07 13:02:50|||||||||1
1623070980000|2021-06-07 13:03:00|16090.8|16070.8|16095.1|16075.1|16095.1|16075.1|16090.8|16070.8|4
1623070990000|2021-06-07 13:03:10|16093.3|16073.3|16090.8|16070.8|16093.3|16073.3|16090.8|16070.8|5
1623071000000|2021-06-07 13:03:20|16087.6|16067.6|16087.6|16067.6|16087.6|16067.6|16087.6|16067.6|1
1623071010000|2021-06-07 13:03:30|16082.6|16062.6|16081.9|16061.9|16082.6|16062.6|16081.9|16061.9|8
1623071020000|2021-06-07 13:03:40|16082.6|16062.6|16080.8|16060.8|16082.6|16062.6|16080.8|16060.8|7
1623071030000|2021-06-07 13:03:50|16080.1|16060.1|16080.1|16060.1|16080.1|16060.1|16080.1|16060.1|3
1623071040000|2021-06-07 13:04:00|16080.8|16060.8|16115.1|16095.1|16116.5|16096.5|16080.8|16060.8|8
1623071050000|2021-06-07 13:04:10|16113.3|16093.3|16105.8|16085.8|16113.3|16093.3|16105.8|16085.8|43
1623071060000|2021-06-07 13:04:20|16103.3|16083.3|16098.3|16078.3|16103.3|16083.3|16098.3|16078.3|0
1623071070000|2021-06-07 13:04:30|16097.6|16077.6|16095.8|16075.8|16097.6|16077.6|16095.8|16075.8|4
1623071080000|2021-06-07 13:04:40|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|13
1623071090000|2021-06-07 13:04:50|16094.1|16074.1|16095.8|16075.8|16095.8|16075.8|16094.1|16074.1|2
1623071100000|2021-06-07 13:05:00|16095.1|16075.1|16093.3|16073.3|16095.1|16075.1|16093.3|16073.3|0
1623071110000|2021-06-07 13:05:10|16095.1|16075.1|16095.8|16075.8|16095.8|16075.8|16095.1|16075.1|1
1623071130000|2021-06-07 13:05:30|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|3
1623071140000|2021-06-07 13:05:40|16088|16068|16087.3|16067.3|16088|16068|16087.3|16067.3|3
1623071150000|2021-06-07 13:05:50|16086.6|16066.6|16086.6|16066.6|16086.6|16066.6|16086.6|16066.6|1
1623071160000|2021-06-07 13:06:00|16085.8|16065.8|16085.8|16065.8|16085.8|16065.8|16085.8|16065.8|1
1623071180000|2021-06-07 13:06:20|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|0
1623071190000|2021-06-07 13:06:30|16083.3|16063.3|16083.3|16063.3|16085.8|16065.8|16083.3|16063.3|6
1623071210000|2021-06-07 13:06:50|||||||||1
1623071220000|2021-06-07 13:07:00|||||||||2
1623071240000|2021-06-07 13:07:20|||||||||3
1623071250000|2021-06-07 13:07:30|||||||||7
1623071260000|2021-06-07 13:07:40|16080.8|16060.8|16080.8|16060.8|16080.8|16060.8|16080.8|16060.8|6
1623071270000|2021-06-07 13:07:50|16080.1|16060.1|16080.8|16060.8|16080.8|16060.8|16078.3|16058.3|17
1623071280000|2021-06-07 13:08:00|16075.8|16055.8|16078.3|16058.3|16078.3|16058.3|16075.8|16055.8|20
1623071290000|2021-06-07 13:08:10|16077.6|16057.6|16075.8|16055.8|16077.6|16057.6|16075.8|16055.8|0
1623071300000|2021-06-07 13:08:20|||||||||2
1623071310000|2021-06-07 13:08:30|16078.3|16058.3|16078.3|16058.3|16078.3|16058.3|16078.3|16058.3|4
1623071320000|2021-06-07 13:08:40|16076.6|16056.6|16078.3|16058.3|16078.3|16058.3|16075.1|16055.1|10
1623071330000|2021-06-07 13:08:50|16081.6|16061.6|16081.6|16061.6|16081.6|16061.6|16081.6|16061.6|3
1623071340000|2021-06-07 13:09:00|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|33
1623071360000|2021-06-07 13:09:20|16085.1|16065.1|16095.8|16075.8|16095.8|16075.8|16085.1|16065.1|209
1623071370000|2021-06-07 13:09:30|16096.6|16076.6|16098.3|16078.3|16098.3|16078.3|16096.6|16076.6|2
1623071380000|2021-06-07 13:09:40|16100.8|16080.8|16098.3|16078.3|16100.8|16080.8|16098.3|16078.3|6
1623071390000|2021-06-07 13:09:50|16099.8|16079.8|16108.3|16088.3|16108.3|16088.3|16099.8|16079.8|3
1623071400000|2021-06-07 13:10:00|16110.1|16090.1|16111.6|16091.6|16111.6|16091.6|16110.1|16090.1|4
1623071410000|2021-06-07 13:10:10|16113.3|16093.3|16116.6|16096.6|16116.6|16096.6|16113.3|16093.3|8
1623071420000|2021-06-07 13:10:20|16119.1|16099.1|16128.3|16108.3|16128.3|16108.3|16119.1|16099.1|1
1623071430000|2021-06-07 13:10:30|16130.8|16110.8|16130.8|16110.8|16130.8|16110.8|16130.8|16110.8|2
1623071440000|2021-06-07 13:10:40|||||||||1
1623071450000|2021-06-07 13:10:50|16129.1|16109.1|16129.1|16109.1|16130.8|16110.8|16128.3|16108.3|4
1623071460000|2021-06-07 13:11:00|16130.8|16110.8|16127.6|16107.6|16130.8|16110.8|16125.8|16105.8|5
1623071470000|2021-06-07 13:11:10|16129.4|16109.4|16130.8|16110.8|16130.8|16110.8|16129.4|16109.4|12
1623071490000|2021-06-07 13:11:30|16131.6|16111.6|16138.3|16118.3|16138.3|16118.3|16131.6|16111.6|2
1623071500000|2021-06-07 13:11:40|16139.1|16119.1|16150.8|16130.8|16150.8|16130.8|16139.1|16119.1|19
1623071510000|2021-06-07 13:11:50|16153.3|16133.3|16158.3|16138.3|16158.3|16138.3|16153.3|16133.3|5
1623071520000|2021-06-07 13:12:00|16155.8|16135.8|16153.3|16133.3|16155.8|16135.8|16153.3|16133.3|3
1623071530000|2021-06-07 13:12:10|16154.1|16134.1|16158.3|16138.3|16158.3|16138.3|16154.1|16134.1|3
1623071540000|2021-06-07 13:12:20|16157.6|16137.6|16154.8|16134.8|16157.6|16137.6|16151.6|16131.6|12
1623071550000|2021-06-07 13:12:30|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|2
1623071560000|2021-06-07 13:12:40|16153.3|16133.3|16148.3|16128.3|16153.3|16133.3|16148.3|16128.3|8
1623071570000|2021-06-07 13:12:50|16147.6|16127.6|16141.9|16121.9|16147.6|16127.6|16141.9|16121.9|1
1623071580000|2021-06-07 13:13:00|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|1
1623071590000|2021-06-07 13:13:10|||||||||4
1623071600000|2021-06-07 13:13:20|||||||||1
1623071610000|2021-06-07 13:13:30|16140.8|16120.8|16145.8|16125.8|16145.8|16125.8|16140.8|16120.8|2
1623071620000|2021-06-07 13:13:40|16153.3|16133.3|16153.3|16133.3|16153.3|16133.3|16153.3|16133.3|11
1623071630000|2021-06-07 13:13:50|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|2
1623071640000|2021-06-07 13:14:00|16153.3|16133.3|16150.1|16130.1|16153.3|16133.3|16150.1|16130.1|5
1623071650000|2021-06-07 13:14:10|16151.9|16131.9|16150.1|16130.1|16154.8|16134.8|16150.1|16130.1|12
1623071660000|2021-06-07 13:14:20|16147.6|16127.6|16141.1|16121.1|16147.6|16127.6|16141.1|16121.1|3
1623071670000|2021-06-07 13:14:30|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|3
1623071680000|2021-06-07 13:14:40|16130.5|16110.5|16123.3|16103.3|16130.5|16110.5|16123.3|16103.3|6
1623071690000|2021-06-07 13:14:50|16128.3|16108.3|16138.3|16118.3|16138.3|16118.3|16128.3|16108.3|6
1623071700000|2021-06-07 13:15:00|16136.6|16116.6|16133.3|16113.3|16136.6|16116.6|16132.6|16112.6|10
1623071710000|2021-06-07 13:15:10|16135.1|16115.1|16138.3|16118.3|16138.3|16118.3|16135.1|16115.1|3
1623071720000|2021-06-07 13:15:20|16139.1|16119.1|16140.8|16120.8|16140.8|16120.8|16139.1|16119.1|3
1623071730000|2021-06-07 13:15:30|||||||||2
1623071740000|2021-06-07 13:15:40|||||||||5
1623071760000|2021-06-07 13:16:00|16138.3|16118.3|16130.8|16110.8|16138.3|16118.3|16130.8|16110.8|6
1623071780000|2021-06-07 13:16:20|||||||||1
1623071790000|2021-06-07 13:16:30|||||||||2
1623071800000|2021-06-07 13:16:40|||||||||1
1623071820000|2021-06-07 13:17:00|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|1
1623071830000|2021-06-07 13:17:10|||||||||1
1623071860000|2021-06-07 13:17:40|16126.9|16106.9|16120.1|16100.1|16126.9|16106.9|16120.1|16100.1|1
1623071870000|2021-06-07 13:17:50|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|3
1623071880000|2021-06-07 13:18:00|16122.6|16102.6|16122.6|16102.6|16122.6|16102.6|16122.6|16102.6|1
1623071890000|2021-06-07 13:18:10|16120.8|16100.8|16125.1|16105.1|16125.1|16105.1|16120.8|16100.8|1
1623071910000|2021-06-07 13:18:30|16128|16108|16128.8|16108.8|16128.8|16108.8|16128|16108|2
1623071920000|2021-06-07 13:18:40|16137.6|16117.6|16144.1|16124.1|16144.1|16124.1|16137.6|16117.6|8
1623071930000|2021-06-07 13:18:50|16144.8|16124.8|16144.8|16124.8|16147.3|16127.3|16144.8|16124.8|1
1623071940000|2021-06-07 13:19:00|16144.1|16124.1|16144.8|16124.8|16144.8|16124.8|16144.1|16124.1|3
1623071950000|2021-06-07 13:19:10|16145.5|16125.5|16149.1|16129.1|16149.1|16129.1|16145.5|16125.5|0
1623071970000|2021-06-07 13:19:30|16151.6|16131.6|16152.3|16132.3|16152.3|16132.3|16151.6|16131.6|1
1623071980000|2021-06-07 13:19:40|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|1
1623071990000|2021-06-07 13:19:50|16156.6|16136.6|16157.3|16137.3|16157.3|16137.3|16156.6|16136.6|2
1623072000000|2021-06-07 13:20:00|16161.6|16141.6|16160.1|16140.1|16161.6|16141.6|16160.1|16140.1|5
1623072010000|2021-06-07 13:20:10|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|2
1623072020000|2021-06-07 13:20:20|||||||||1
1623072030000|2021-06-07 13:20:30|||||||||3
1623072040000|2021-06-07 13:20:40|||||||||1
1623072050000|2021-06-07 13:20:50|||||||||1
1623072060000|2021-06-07 13:21:00|16157.6|16137.6|16148.4|16128.4|16157.6|16137.6|16148.4|16128.4|9
1623072070000|2021-06-07 13:21:10|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|0
1623072080000|2021-06-07 13:21:20|||||||||1
1623072090000|2021-06-07 13:21:30|16155.9|16135.9|16156.6|16136.6|16156.6|16136.6|16155.9|16135.9|6
1623072100000|2021-06-07 13:21:40|16161.6|16141.6|16166.6|16146.6|16166.6|16146.6|16161.6|16141.6|5
1623072120000|2021-06-07 13:22:00|16173.4|16153.4|16175.9|16155.9|16175.9|16155.9|16173.4|16153.4|4
1623072140000|2021-06-07 13:22:20|||||||||2
1623072150000|2021-06-07 13:22:30|||||||||5
1623072160000|2021-06-07 13:22:40|||||||||3
1623072170000|2021-06-07 13:22:50|||||||||1
1623072180000|2021-06-07 13:23:00|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|4
1623072200000|2021-06-07 13:23:20|||||||||1
1623072210000|2021-06-07 13:23:30|16181.6|16161.6|16184.1|16164.1|16184.1|16164.1|16181.6|16161.6|28
1623072230000|2021-06-07 13:23:50|||||||||1
1623072250000|2021-06-07 13:24:10|16185.9|16165.9|16185.1|16165.1|16185.9|16165.9|16185.1|16165.1|5
1623072260000|2021-06-07 13:24:20|16185.9|16165.9|16186.6|16166.6|16186.6|16166.6|16185.9|16165.9|7
1623072270000|2021-06-07 13:24:30|16187.3|16167.3|16191.6|16171.6|16191.6|16171.6|16187.3|16167.3|11
1623072280000|2021-06-07 13:24:40|||||||||6
1623072300000|2021-06-07 13:25:00|||||||||5
1623072310000|2021-06-07 13:25:10|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|6
1623072320000|2021-06-07 13:25:20|16185.1|16165.1|16183.4|16163.4|16185.1|16165.1|16183.4|16163.4|2
1623072330000|2021-06-07 13:25:30|16188.4|16168.4|16194.8|16174.8|16194.8|16174.8|16188.4|16168.4|4
1623072340000|2021-06-07 13:25:40|16197.3|16177.3|16208.4|16188.4|16208.4|16188.4|16197.3|16177.3|3
1623072350000|2021-06-07 13:25:50|16211.9|16191.9|16213.4|16193.4|16213.4|16193.4|16211.9|16191.9|12
1623072360000|2021-06-07 13:26:00|16210.9|16190.9|16209.1|16189.1|16210.9|16190.9|16208.4|16188.4|7
1623072370000|2021-06-07 13:26:10|16212.6|16192.6|16209.1|16189.1|16212.6|16192.6|16208.4|16188.4|5
1623072380000|2021-06-07 13:26:20|16212.6|16192.6|16215.1|16195.1|16215.1|16195.1|16212.6|16192.6|2
1623072390000|2021-06-07 13:26:30|||||||||1
1623072400000|2021-06-07 13:26:40|||||||||3
1623072420000|2021-06-07 13:27:00|16214.4|16194.4|16197.6|16177.6|16214.4|16194.4|16197.6|16177.6|4
1623072430000|2021-06-07 13:27:10|16195.1|16175.1|16192.6|16172.6|16195.1|16175.1|16192.6|16172.6|1
1623072450000|2021-06-07 13:27:30|||||||||1
1623072460000|2021-06-07 13:27:40|||||||||1
1623072470000|2021-06-07 13:27:50|16189.1|16169.1|16185.9|16165.9|16189.1|16169.1|16185.9|16165.9|10
1623072480000|2021-06-07 13:28:00|16183.4|16163.4|16180.1|16160.1|16183.4|16163.4|16180.1|16160.1|2
1623072490000|2021-06-07 13:28:10|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|1
1623072510000|2021-06-07 13:28:30|16178.7|16158.7|16175.1|16155.1|16178.7|16158.7|16175.1|16155.1|0
1623072520000|2021-06-07 13:28:40|16170.9|16150.9|16168.4|16148.4|16170.9|16150.9|16168.4|16148.4|3
1623072540000|2021-06-07 13:29:00|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|1
1623072550000|2021-06-07 13:29:10|16162.6|16142.6|16157.6|16137.6|16162.6|16142.6|16157.6|16137.6|4
1623072560000|2021-06-07 13:29:20|||||||||5
1623072570000|2021-06-07 13:29:30|16159.1|16139.1|16160.9|16140.9|16160.9|16140.9|16159.1|16139.1|8
1623072580000|2021-06-07 13:29:40|||||||||1
1623072600000|2021-06-07 13:30:00|16163.4|16143.4|16163.4|16143.4|16168.4|16148.4|16163.4|16143.4|12
1623072610000|2021-06-07 13:30:10|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|2
1623072630000|2021-06-07 13:30:30|16163.1|16143.1|16174.1|16154.1|16174.1|16154.1|16163.1|16143.1|9
1623072640000|2021-06-07 13:30:40|16175.9|16155.9|16170.9|16150.9|16175.9|16155.9|16170.9|16150.9|5
1623072650000|2021-06-07 13:30:50|16170.1|16150.1|16168.4|16148.4|16170.1|16150.1|16168.4|16148.4|4
1623072660000|2021-06-07 13:31:00|16165.9|16145.9|16165.1|16145.1|16165.9|16145.9|16165.1|16145.1|1
1623072670000|2021-06-07 13:31:10|||||||||1
1623072680000|2021-06-07 13:31:20|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|0
1623072690000|2021-06-07 13:31:30|||||||||1
1623072700000|2021-06-07 13:31:40|16161.6|16141.6|16152.6|16132.6|16161.6|16141.6|16150.1|16130.1|56
1623072710000|2021-06-07 13:31:50|16151.9|16131.9|16147.3|16127.3|16151.9|16131.9|16147.3|16127.3|3
1623072720000|2021-06-07 13:32:00|16146.6|16126.6|16143.4|16123.4|16146.6|16126.6|16140.9|16120.9|7
1623072740000|2021-06-07 13:32:20|16148.4|16128.4|16148.4|16128.4|16150.9|16130.9|16148.4|16128.4|21
1623072750000|2021-06-07 13:32:30|||||||||2
1623072760000|2021-06-07 13:32:40|16150.2|16130.2|16148.4|16128.4|16150.2|16130.2|16148.4|16128.4|2
1623072770000|2021-06-07 13:32:50|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|0
1623072780000|2021-06-07 13:33:00|16145.2|16125.2|16142.7|16122.7|16145.2|16125.2|16142.7|16122.7|6
1623072790000|2021-06-07 13:33:10|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|16138.4|16118.4|2
1623072800000|2021-06-07 13:33:20|16138.4|16118.4|16140.9|16120.9|16140.9|16120.9|16138.4|16118.4|3
1623072810000|2021-06-07 13:33:30|16140.2|16120.2|16140.2|16120.2|16140.9|16120.9|16140.2|16120.2|0
1623072820000|2021-06-07 13:33:40|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|0
1623072830000|2021-06-07 13:33:50|16141.6|16121.6|16143.4|16123.4|16143.4|16123.4|16141.6|16121.6|6
1623072850000|2021-06-07 13:34:10|16141.9|16121.9|16140.9|16120.9|16141.9|16121.9|16138.4|16118.4|3
1623072860000|2021-06-07 13:34:20|16140.2|16120.2|16138.4|16118.4|16140.2|16120.2|16138.4|16118.4|0
1623072870000|2021-06-07 13:34:30|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|10
1623072880000|2021-06-07 13:34:40|||||||||3
1623072890000|2021-06-07 13:34:50|||||||||1
1623072900000|2021-06-07 13:35:00|||||||||1
1623072910000|2021-06-07 13:35:10|16142.7|16122.7|16142.7|16122.7|16142.7|16122.7|16142.7|16122.7|5
1623072920000|2021-06-07 13:35:20|16140.5|16120.5|16136.9|16116.9|16140.5|16120.5|16136.9|16116.9|2
1623072930000|2021-06-07 13:35:30|16133.4|16113.4|16132.7|16112.7|16133.4|16113.4|16132.7|16112.7|5
1623072940000|2021-06-07 13:35:40|16131.9|16111.9|16128.4|16108.4|16131.9|16111.9|16128.4|16108.4|2
1623072960000|2021-06-07 13:36:00|16127.7|16107.7|16120.9|16100.9|16127.7|16107.7|16120.9|16100.9|6
1623072970000|2021-06-07 13:36:10|16123.4|16103.4|16130.9|16110.9|16130.9|16110.9|16123.4|16103.4|7
1623072990000|2021-06-07 13:36:30|16134.4|16114.4|16143.4|16123.4|16143.4|16123.4|16134.4|16114.4|12
1623073000000|2021-06-07 13:36:40|||||||||1
1623073010000|2021-06-07 13:36:50|||||||||6
1623073020000|2021-06-07 13:37:00|16138.4|16118.4|16140.9|16120.9|16140.9|16120.9|16138.4|16118.4|7
1623073030000|2021-06-07 13:37:10|16141.6|16121.6|16156.6|16136.6|16156.6|16136.6|16141.6|16121.6|9
1623073040000|2021-06-07 13:37:20|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|4
1623073050000|2021-06-07 13:37:30|16160.9|16140.9|16163.4|16143.4|16168.4|16148.4|16160.9|16140.9|19
1623073060000|2021-06-07 13:37:40|||||||||2
1623073080000|2021-06-07 13:38:00|||||||||1
1623073090000|2021-06-07 13:38:10|16161.9|16141.9|16155.9|16135.9|16161.9|16141.9|16155.9|16135.9|4
1623073100000|2021-06-07 13:38:20|16153.4|16133.4|16148.4|16128.4|16155.9|16135.9|16148.4|16128.4|4
1623073110000|2021-06-07 13:38:30|||||||||1
1623073130000|2021-06-07 13:38:50|16146.9|16126.9|16138.4|16118.4|16146.9|16126.9|16138.4|16118.4|6
1623073140000|2021-06-07 13:39:00|16133.4|16113.4|16130.9|16110.9|16133.4|16113.4|16130.9|16110.9|1
1623073150000|2021-06-07 13:39:10|||||||||1
1623073160000|2021-06-07 13:39:20|16133.4|16113.4|16143.4|16123.4|16143.4|16123.4|16133.4|16113.4|5
1623073170000|2021-06-07 13:39:30|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|3
1623073180000|2021-06-07 13:39:40|||||||||2
1623073190000|2021-06-07 13:39:50|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|4
1623073200000|2021-06-07 13:40:00|16155.6|16135.6|16154.9|16134.9|16155.6|16135.6|16154.9|16134.9|3
1623073210000|2021-06-07 13:40:10|16154.1|16134.1|16150.9|16130.9|16155.9|16135.9|16150.9|16130.9|7
1623073220000|2021-06-07 13:40:20|16145.6|16125.6|16143.4|16123.4|16145.6|16125.6|16143.4|16123.4|3
1623073230000|2021-06-07 13:40:30|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1623073240000|2021-06-07 13:40:40|16148.4|16128.4|16143.4|16123.4|16148.4|16128.4|16143.4|16123.4|4
1623073250000|2021-06-07 13:40:50|||||||||5
1623073260000|2021-06-07 13:41:00|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|0
1623073270000|2021-06-07 13:41:10|16146.6|16126.6|16158.4|16138.4|16158.4|16138.4|16146.6|16126.6|7
1623073280000|2021-06-07 13:41:20|16160.9|16140.9|16168.4|16148.4|16168.4|16148.4|16160.9|16140.9|3
1623073290000|2021-06-07 13:41:30|||||||||2
1623073300000|2021-06-07 13:41:40|16170.9|16150.9|16170.9|16150.9|16170.9|16150.9|16170.9|16150.9|6
1623073310000|2021-06-07 13:41:50|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|5
1623073320000|2021-06-07 13:42:00|16174.9|16154.9|16173.4|16153.4|16174.9|16154.9|16173.4|16153.4|3
1623073330000|2021-06-07 13:42:10|||||||||1
1623073340000|2021-06-07 13:42:20|||||||||1
1623073370000|2021-06-07 13:42:50|16174.1|16154.1|16175.9|16155.9|16175.9|16155.9|16174.1|16154.1|3
1623073380000|2021-06-07 13:43:00|16176.6|16156.6|16190.6|16170.6|16190.6|16170.6|16176.6|16156.6|16
1623073390000|2021-06-07 13:43:10|16192.4|16172.4|16192.4|16172.4|16192.4|16172.4|16192.4|16172.4|5
1623073400000|2021-06-07 13:43:20|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|1
1623073410000|2021-06-07 13:43:30|16186.9|16166.9|16183.4|16163.4|16186.9|16166.9|16183.4|16163.4|7
1623073420000|2021-06-07 13:43:40|||||||||1
1623073430000|2021-06-07 13:43:50|16185.9|16165.9|16186.6|16166.6|16186.6|16166.6|16185.9|16165.9|1
1623073440000|2021-06-07 13:44:00|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|3
1623073470000|2021-06-07 13:44:30|16181.6|16161.6|16173.4|16153.4|16181.6|16161.6|16173.4|16153.4|10
1623073480000|2021-06-07 13:44:40|16175.6|16155.6|16180.9|16160.9|16180.9|16160.9|16175.6|16155.6|10
1623073490000|2021-06-07 13:44:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|5
1623073500000|2021-06-07 13:45:00|16180.9|16160.9|16148.4|16128.4|16180.9|16160.9|16148.4|16128.4|9
1623073510000|2021-06-07 13:45:10|16145.2|16125.2|16140.9|16120.9|16145.2|16125.2|16135.2|16115.2|30
1623073520000|2021-06-07 13:45:20|16143.4|16123.4|16146.6|16126.6|16146.6|16126.6|16143.4|16123.4|4
1623073530000|2021-06-07 13:45:30|16148.4|16128.4|16148.4|16128.4|16148.4|16128.4|16148.4|16128.4|0
1623073540000|2021-06-07 13:45:40|||||||||1
1623073550000|2021-06-07 13:45:50|16149.1|16129.1|16153.1|16133.1|16153.1|16133.1|16149.1|16129.1|3
1623073560000|2021-06-07 13:46:00|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|5
1623073570000|2021-06-07 13:46:10|16156.6|16136.6|16158.4|16138.4|16158.4|16138.4|16156.6|16136.6|2
1623073580000|2021-06-07 13:46:20|16160.2|16140.2|16163.4|16143.4|16163.4|16143.4|16160.2|16140.2|5
1623073590000|2021-06-07 13:46:30|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|5
1623073600000|2021-06-07 13:46:40|16170.9|16150.9|16172.4|16152.4|16172.4|16152.4|16170.9|16150.9|3
1623073610000|2021-06-07 13:46:50|16175.9|16155.9|16178.4|16158.4|16178.4|16158.4|16175.9|16155.9|5
1623073630000|2021-06-07 13:47:10|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|0
1623073650000|2021-06-07 13:47:30|16178.4|16158.4|16167|16147|16178.4|16158.4|16167|16147|4
1623073660000|2021-06-07 13:47:40|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|2
1623073670000|2021-06-07 13:47:50|||||||||1
1623073680000|2021-06-07 13:48:00|16162.7|16142.7|16160.9|16140.9|16162.7|16142.7|16160.9|16140.9|0
1623073710000|2021-06-07 13:48:30|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|72
1623073720000|2021-06-07 13:48:40|16165.9|16145.9|16188.4|16168.4|16188.4|16168.4|16165.9|16145.9|12
1623073730000|2021-06-07 13:48:50|||||||||2
1623073740000|2021-06-07 13:49:00|16191.6|16171.6|16191.6|16171.6|16191.6|16171.6|16191.6|16171.6|30
1623073750000|2021-06-07 13:49:10|||||||||3
1623073760000|2021-06-07 13:49:20|16194.1|16174.1|16200.9|16180.9|16200.9|16180.9|16194.1|16174.1|12
1623073770000|2021-06-07 13:49:30|||||||||2
1623073780000|2021-06-07 13:49:40|16203.4|16183.4|16203.4|16183.4|16203.4|16183.4|16203.4|16183.4|11
1623073790000|2021-06-07 13:49:50|16200.9|16180.9|16196.6|16176.6|16200.9|16180.9|16193.4|16173.4|10
1623073800000|2021-06-07 13:50:00|16198.4|16178.4|16194.9|16174.9|16198.4|16178.4|16194.9|16174.9|0
1623073810000|2021-06-07 13:50:10|16193.4|16173.4|16198.4|16178.4|16198.4|16178.4|16193.4|16173.4|6
1623073820000|2021-06-07 13:50:20|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|1
1623073830000|2021-06-07 13:50:30|16193.4|16173.4|16208.4|16188.4|16208.4|16188.4|16193.4|16173.4|19
1623073840000|2021-06-07 13:50:40|||||||||1
1623073850000|2021-06-07 13:50:50|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|45
1623073860000|2021-06-07 13:51:00|||||||||1
1623073870000|2021-06-07 13:51:10|16228.4|16208.4|16231.7|16211.7|16231.7|16211.7|16228.4|16208.4|22
1623073880000|2021-06-07 13:51:20|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|4
1623073890000|2021-06-07 13:51:30|16232|16212|16231.7|16211.7|16232|16212|16231.7|16211.7|6
1623073900000|2021-06-07 13:51:40|16230.2|16210.2|16228.4|16208.4|16230.2|16210.2|16228.4|16208.4|6
1623073910000|2021-06-07 13:51:50|16227.7|16207.7|16227.7|16207.7|16227.7|16207.7|16227.7|16207.7|6
1623073920000|2021-06-07 13:52:00|16225.9|16205.9|16220.9|16200.9|16225.9|16205.9|16220.9|16200.9|160
1623073930000|2021-06-07 13:52:10|16220.2|16200.2|16215.2|16195.2|16220.2|16200.2|16215.2|16195.2|1
1623073940000|2021-06-07 13:52:20|16212.7|16192.7|16210.9|16190.9|16213.4|16193.4|16208.4|16188.4|20
1623073950000|2021-06-07 13:52:30|16212.4|16192.4|16226.7|16206.7|16226.7|16206.7|16212.4|16192.4|9
1623073960000|2021-06-07 13:52:40|16229.2|16209.2|16231.7|16211.7|16231.7|16211.7|16229.2|16209.2|7
1623073970000|2021-06-07 13:52:50|||||||||50
1623073980000|2021-06-07 13:53:00|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|1
1623073990000|2021-06-07 13:53:10|16231.7|16211.7|16229.9|16209.9|16231.7|16211.7|16229.9|16209.9|2
1623074000000|2021-06-07 13:53:20|16228.4|16208.4|16223.4|16203.4|16228.4|16208.4|16223.4|16203.4|1
1623074010000|2021-06-07 13:53:30|||||||||6
1623074020000|2021-06-07 13:53:40|16222|16202|16220.2|16200.2|16222|16202|16220.2|16200.2|6
1623074040000|2021-06-07 13:54:00|16220.9|16200.9|16218.4|16198.4|16220.9|16200.9|16218.4|16198.4|6
1623074050000|2021-06-07 13:54:10|||||||||3
1623074060000|2021-06-07 13:54:20|16215.2|16195.2|16212|16192|16215.2|16195.2|16212|16192|1
1623074070000|2021-06-07 13:54:30|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|3
1623074090000|2021-06-07 13:54:50|||||||||5
1623074100000|2021-06-07 13:55:00|||||||||7
1623074110000|2021-06-07 13:55:10|16210.2|16190.2|16210.9|16190.9|16210.9|16190.9|16210.2|16190.2|2
1623074120000|2021-06-07 13:55:20|16210.2|16190.2|16208.4|16188.4|16210.2|16190.2|16208.4|16188.4|1
1623074130000|2021-06-07 13:55:30|||||||||2
1623074150000|2021-06-07 13:55:50|16209.2|16189.2|16210.9|16190.9|16210.9|16190.9|16209.2|16189.2|0
1623074160000|2021-06-07 13:56:00|||||||||19
1623074170000|2021-06-07 13:56:10|16208.4|16188.4|16203.4|16183.4|16208.4|16188.4|16203.4|16183.4|19
1623074180000|2021-06-07 13:56:20|16202|16182|16200.2|16180.2|16202|16182|16200.2|16180.2|1
1623074190000|2021-06-07 13:56:30|16200.9|16180.9|16200.9|16180.9|16200.9|16180.9|16200.9|16180.9|8
1623074200000|2021-06-07 13:56:40|||||||||40
1623074210000|2021-06-07 13:56:50|||||||||139
1623074220000|2021-06-07 13:57:00|||||||||4
1623074230000|2021-06-07 13:57:10|||||||||1
1623074240000|2021-06-07 13:57:20|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|3
1623074260000|2021-06-07 13:57:40|||||||||1
1623074270000|2021-06-07 13:57:50|16199.5|16179.5|16195.2|16175.2|16199.5|16179.5|16195.2|16175.2|0
1623074280000|2021-06-07 13:58:00|16192.7|16172.7|16195.2|16175.2|16195.2|16175.2|16192.7|16172.7|5
1623074290000|2021-06-07 13:58:10|||||||||1
1623074300000|2021-06-07 13:58:20|||||||||1
1623074310000|2021-06-07 13:58:30|16193.4|16173.4|16192|16172|16193.4|16173.4|16192|16172|13
1623074320000|2021-06-07 13:58:40|||||||||1
1623074340000|2021-06-07 13:59:00|16192.7|16172.7|16192|16172|16192.7|16172.7|16192|16172|4
1623074350000|2021-06-07 13:59:10|||||||||2
1623074360000|2021-06-07 13:59:20|16191.3|16171.3|16184.5|16164.5|16191.3|16171.3|16184.5|16164.5|6
1623074370000|2021-06-07 13:59:30|16177.7|16157.7|16177.7|16157.7|16177.7|16157.7|16177.7|16157.7|1
1623074380000|2021-06-07 13:59:40|||||||||1
1623074390000|2021-06-07 13:59:50|||||||||2
1623074410000|2021-06-07 14:00:10|16177|16157|16170.9|16150.9|16177|16157|16170.9|16150.9|8
1623074430000|2021-06-07 14:00:30|16168.4|16148.4|16160.9|16140.9|16168.4|16148.4|16160.9|16140.9|31
1623074440000|2021-06-07 14:00:40|16160.2|16140.2|16157.7|16137.7|16160.2|16140.2|16157.7|16137.7|6
1623074460000|2021-06-07 14:01:00|||||||||4
1623074470000|2021-06-07 14:01:10|||||||||4
1623074480000|2021-06-07 14:01:20|16157|16137|16157.7|16137.7|16157.7|16137.7|16157|16137|1
1623074490000|2021-06-07 14:01:30|16156.3|16136.3|16152.7|16132.7|16156.3|16136.3|16152.7|16132.7|5
1623074500000|2021-06-07 14:01:40|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|7
1623074510000|2021-06-07 14:01:50|16149.9|16129.9|16163.4|16143.4|16163.4|16143.4|16149.9|16129.9|7
1623074520000|2021-06-07 14:02:00|||||||||3
1623074530000|2021-06-07 14:02:10|16160.2|16140.2|16150.2|16130.2|16160.2|16140.2|16150.2|16130.2|15
1623074540000|2021-06-07 14:02:20|16152.7|16132.7|16152|16132|16152.7|16132.7|16152|16132|5
1623074550000|2021-06-07 14:02:30|16150.2|16130.2|16147.7|16127.7|16152.7|16132.7|16143.4|16123.4|8
1623074560000|2021-06-07 14:02:40|||||||||13
1623074570000|2021-06-07 14:02:50|16147|16127|16145.2|16125.2|16147|16127|16145.2|16125.2|7
1623074580000|2021-06-07 14:03:00|16143.4|16123.4|16142.7|16122.7|16143.4|16123.4|16142.7|16122.7|11
1623074590000|2021-06-07 14:03:10|16140.9|16120.9|16136.7|16116.7|16140.9|16120.9|16136.7|16116.7|3
1623074600000|2021-06-07 14:03:20|16135.2|16115.2|16132|16112|16135.2|16115.2|16132|16112|1
1623074610000|2021-06-07 14:03:30|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|0
1623074620000|2021-06-07 14:03:40|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|3
1623074630000|2021-06-07 14:03:50|16126|16106|16105.5|16085.5|16126|16106|16105.5|16085.5|21
1623074640000|2021-06-07 14:04:00|16103|16083|16096.3|16076.3|16106.3|16086.3|16096.3|16076.3|16
1623074650000|2021-06-07 14:04:10|16092.7|16072.7|16076|16056|16092.7|16072.7|16074.5|16054.5|33
1623074660000|2021-06-07 14:04:20|16075.2|16055.2|16072.7|16052.7|16075.2|16055.2|16072.7|16052.7|11
1623074670000|2021-06-07 14:04:30|16072|16052|16077|16057|16077|16057|16072|16052|9
1623074680000|2021-06-07 14:04:40|16080.2|16060.2|16086|16066|16086|16066|16080.2|16060.2|19
1623074690000|2021-06-07 14:04:50|16086.7|16066.7|16094.2|16074.2|16094.2|16074.2|16086.7|16066.7|1
1623074700000|2021-06-07 14:05:00|16093.5|16073.5|16093.5|16073.5|16093.5|16073.5|16093.5|16073.5|1
1623074710000|2021-06-07 14:05:10|16092.7|16072.7|16091|16071|16092.7|16072.7|16091|16071|6
1623074720000|2021-06-07 14:05:20|16088.5|16068.5|16083.5|16063.5|16088.5|16068.5|16083.5|16063.5|10
1623074730000|2021-06-07 14:05:30|16081.7|16061.7|16083.5|16063.5|16083.5|16063.5|16081|16061|18
1623074740000|2021-06-07 14:05:40|16088.5|16068.5|16088.5|16068.5|16091|16071|16088.5|16068.5|22
1623074750000|2021-06-07 14:05:50|16086|16066|16086|16066|16086|16066|16086|16066|3
1623074760000|2021-06-07 14:06:00|16087.7|16067.7|16087.7|16067.7|16087.7|16067.7|16087.7|16067.7|1
1623074770000|2021-06-07 14:06:10|16087|16067|16078.5|16058.5|16087|16067|16078.5|16058.5|4
1623074780000|2021-06-07 14:06:20|16083.5|16063.5|16083.5|16063.5|16083.5|16063.5|16083.5|16063.5|2
1623074790000|2021-06-07 14:06:30|16084.9|16064.9|16084.9|16064.9|16084.9|16064.9|16084.9|16064.9|6
1623074800000|2021-06-07 14:06:40|16089.2|16069.2|16096|16076|16096|16076|16089.2|16069.2|8
1623074810000|2021-06-07 14:06:50|16101|16081|16101|16081|16101|16081|16101|16081|2
1623074820000|2021-06-07 14:07:00|||||||||1
1623074830000|2021-06-07 14:07:10|16101.7|16081.7|16101|16081|16101.7|16081.7|16101|16081|6
1623074840000|2021-06-07 14:07:20|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|10
1623074850000|2021-06-07 14:07:30|16104.2|16084.2|16103.5|16083.5|16105.2|16085.2|16103.5|16083.5|4
1623074860000|2021-06-07 14:07:40|16106|16086|16102|16082|16106|16086|16102|16082|19
1623074870000|2021-06-07 14:07:50|16098.5|16078.5|16098.5|16078.5|16098.5|16078.5|16098.5|16078.5|3
1623074880000|2021-06-07 14:08:00|16100.2|16080.2|16113.5|16093.5|16113.5|16093.5|16100.2|16080.2|10
1623074890000|2021-06-07 14:08:10|16114.2|16094.2|16114.2|16094.2|16114.2|16094.2|16114.2|16094.2|3
1623074900000|2021-06-07 14:08:20|16115.2|16095.2|16113.5|16093.5|16115.2|16095.2|16113.5|16093.5|0
1623074920000|2021-06-07 14:08:40|16116|16096|16113.5|16093.5|16116|16096|16113.5|16093.5|7
1623074940000|2021-06-07 14:09:00|16109.9|16089.9|16108.5|16088.5|16109.9|16089.9|16108.5|16088.5|9
1623074950000|2021-06-07 14:09:10|16106|16086|16105.2|16085.2|16106|16086|16105.2|16085.2|3
1623074960000|2021-06-07 14:09:20|||||||||5
1623074970000|2021-06-07 14:09:30|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|5
1623074980000|2021-06-07 14:09:40|16108.5|16088.5|16116|16096|16116|16096|16108.5|16088.5|9
1623074990000|2021-06-07 14:09:50|16118.5|16098.5|16118.5|16098.5|16118.5|16098.5|16118.5|16098.5|1
1623075010000|2021-06-07 14:10:10|16117.7|16097.7|16115.2|16095.2|16117.7|16097.7|16115.2|16095.2|8
1623075020000|2021-06-07 14:10:20|16112.7|16092.7|16116.7|16096.7|16116.7|16096.7|16108.5|16088.5|5
1623075030000|2021-06-07 14:10:30|||||||||1
1623075040000|2021-06-07 14:10:40|16116|16096|16123.5|16103.5|16123.5|16103.5|16116|16096|4
1623075060000|2021-06-07 14:11:00|||||||||5
1623075070000|2021-06-07 14:11:10|16126|16106|16126|16106|16126|16106|16126|16106|3
1623075090000|2021-06-07 14:11:30|16124.2|16104.2|16123.5|16103.5|16124.2|16104.2|16123.5|16103.5|2
1623075100000|2021-06-07 14:11:40|||||||||1
1623075110000|2021-06-07 14:11:50|16128.5|16108.5|16131|16111|16131|16111|16128.5|16108.5|6
1623075120000|2021-06-07 14:12:00|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|1
1623075130000|2021-06-07 14:12:10|||||||||1
1623075140000|2021-06-07 14:12:20|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|2
1623075150000|2021-06-07 14:12:30|||||||||2
1623075160000|2021-06-07 14:12:40|||||||||1
1623075170000|2021-06-07 14:12:50|||||||||1
1623075180000|2021-06-07 14:13:00|||||||||5
1623075190000|2021-06-07 14:13:10|||||||||3
1623075200000|2021-06-07 14:13:20|16127.7|16107.7|16126|16106|16127.7|16107.7|16126|16106|2
1623075210000|2021-06-07 14:13:30|||||||||2
1623075220000|2021-06-07 14:13:40|16126.7|16106.7|16128.5|16108.5|16128.5|16108.5|16126.7|16106.7|1
1623075230000|2021-06-07 14:13:50|||||||||2
1623075250000|2021-06-07 14:14:10|16129.2|16109.2|16129.9|16109.9|16129.9|16109.9|16129.2|16109.2|2
1623075260000|2021-06-07 14:14:20|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|2
1623075270000|2021-06-07 14:14:30|||||||||2
1623075280000|2021-06-07 14:14:40|||||||||2
1623075290000|2021-06-07 14:14:50|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|3
1623075300000|2021-06-07 14:15:00|16131|16111|16123.5|16103.5|16131|16111|16123.5|16103.5|13
1623075310000|2021-06-07 14:15:10|||||||||1
1623075320000|2021-06-07 14:15:20|16120.2|16100.2|16113.5|16093.5|16120.2|16100.2|16113.5|16093.5|3
1623075330000|2021-06-07 14:15:30|||||||||4
1623075340000|2021-06-07 14:15:40|16111|16091|16108.5|16088.5|16111|16091|16108.5|16088.5|11
1623075350000|2021-06-07 14:15:50|16107|16087|16100.2|16080.2|16107|16087|16100.2|16080.2|14
1623075360000|2021-06-07 14:16:00|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|1
1623075370000|2021-06-07 14:16:10|||||||||3
1623075380000|2021-06-07 14:16:20|16108.5|16088.5|16108.5|16088.5|16108.5|16088.5|16108.5|16088.5|8
1623075390000|2021-06-07 14:16:30|||||||||2
1623075400000|2021-06-07 14:16:40|16109.9|16089.9|16105.3|16085.3|16113.5|16093.5|16105.3|16085.3|10
1623075410000|2021-06-07 14:16:50|||||||||2
1623075420000|2021-06-07 14:17:00|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|16103.5|16083.5|1
1623075430000|2021-06-07 14:17:10|16102.8|16082.8|16101|16081|16102.8|16082.8|16101|16081|2
1623075440000|2021-06-07 14:17:20|||||||||2
1623075450000|2021-06-07 14:17:30|16100.3|16080.3|16098.5|16078.5|16100.3|16080.3|16098.5|16078.5|0
1623075460000|2021-06-07 14:17:40|16100.3|16080.3|16100.3|16080.3|16100.3|16080.3|16100.3|16080.3|9
1623075470000|2021-06-07 14:17:50|16106|16086|16111|16091|16111|16091|16106|16086|26
1623075480000|2021-06-07 14:18:00|16110.3|16090.3|16109.5|16089.5|16110.3|16090.3|16109.5|16089.5|10
1623075490000|2021-06-07 14:18:10|16110.3|16090.3|16110.3|16090.3|16110.3|16090.3|16110.3|16090.3|2
1623075500000|2021-06-07 14:18:20|16109.5|16089.5|16110.3|16090.3|16110.3|16090.3|16109.5|16089.5|3
1623075510000|2021-06-07 14:18:30|16109.5|16089.5|16102.8|16082.8|16109.5|16089.5|16102.8|16082.8|12
1623075530000|2021-06-07 14:18:50|16101|16081|16101|16081|16101|16081|16101|16081|1
1623075540000|2021-06-07 14:19:00|||||||||2
1623075550000|2021-06-07 14:19:10|||||||||6
1623075560000|2021-06-07 14:19:20|||||||||4
1623075570000|2021-06-07 14:19:30|||||||||2
1623075580000|2021-06-07 14:19:40|16099.5|16079.5|16092.8|16072.8|16099.5|16079.5|16092.8|16072.8|3
1623075590000|2021-06-07 14:19:50|16092|16072|16085.3|16065.3|16092|16072|16085.3|16065.3|9
1623075600000|2021-06-07 14:20:00|16082.8|16062.8|16074.5|16054.5|16082.8|16062.8|16074.5|16054.5|19
1623075610000|2021-06-07 14:20:10|16070.3|16050.3|16069.5|16049.5|16070.3|16050.3|16069.5|16049.5|4
1623075620000|2021-06-07 14:20:20|16070.3|16050.3|16064.5|16044.5|16070.3|16050.3|16064.5|16044.5|9
1623075630000|2021-06-07 14:20:30|16060.3|16040.3|16060.3|16040.3|16060.3|16040.3|16060.3|16040.3|13
1623075640000|2021-06-07 14:20:40|16059.5|16039.5|16054.2|16034.2|16059.5|16039.5|16053.5|16033.5|19
1623075650000|2021-06-07 14:20:50|16053.5|16033.5|16048.5|16028.5|16053.5|16033.5|16048.5|16028.5|11
1623075660000|2021-06-07 14:21:00|16047.8|16027.8|16046|16026|16047.8|16027.8|16046|16026|7
1623075670000|2021-06-07 14:21:10|16047.4|16027.4|16051|16031|16051|16031|16047.4|16027.4|5
1623075680000|2021-06-07 14:21:20|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|17
1623075690000|2021-06-07 14:21:30|16052|16032|16051|16031|16052|16032|16050.3|16030.3|8
1623075700000|2021-06-07 14:21:40|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|3
1623075710000|2021-06-07 14:21:50|16051|16031|16051|16031|16051|16031|16051|16031|11
1623075720000|2021-06-07 14:22:00|16051.7|16031.7|16056|16036|16058.5|16038.5|16051.7|16031.7|20
1623075730000|2021-06-07 14:22:10|||||||||2
1623075740000|2021-06-07 14:22:20|16058.5|16038.5|16057.8|16037.8|16059.5|16039.5|16057.8|16037.8|8
1623075750000|2021-06-07 14:22:30|16059.5|16039.5|16058.5|16038.5|16061|16041|16058.5|16038.5|8
1623075760000|2021-06-07 14:22:40|16059.2|16039.2|16058.5|16038.5|16061|16041|16058.5|16038.5|3
1623075770000|2021-06-07 14:22:50|16056|16036|16058.5|16038.5|16058.5|16038.5|16056|16036|6
1623075780000|2021-06-07 14:23:00|16056.7|16036.7|16056|16036|16058.5|16038.5|16056|16036|43
1623075790000|2021-06-07 14:23:10|16061|16041|16061|16041|16061|16041|16061|16041|4
1623075800000|2021-06-07 14:23:20|||||||||1
1623075810000|2021-06-07 14:23:30|16063.5|16043.5|16066|16046|16068.5|16048.5|16063.5|16043.5|8
1623075820000|2021-06-07 14:23:40|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|1
1623075830000|2021-06-07 14:23:50|16071|16051|16073.5|16053.5|16073.5|16053.5|16071|16051|9
1623075840000|2021-06-07 14:24:00|||||||||5
1623075850000|2021-06-07 14:24:10|16078.5|16058.5|16079.2|16059.2|16079.2|16059.2|16078.5|16058.5|14
1623075860000|2021-06-07 14:24:20|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16076.7|16056.7|2
1623075870000|2021-06-07 14:24:30|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|0
1623075880000|2021-06-07 14:24:40|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|3
1623075890000|2021-06-07 14:24:50|||||||||4
1623075900000|2021-06-07 14:25:00|||||||||11
1623075910000|2021-06-07 14:25:10|16076|16056|16076|16056|16076|16056|16076|16056|2
1623075920000|2021-06-07 14:25:20|16073.5|16053.5|16071|16051|16073.5|16053.5|16071|16051|14
1623075930000|2021-06-07 14:25:30|16070.3|16050.3|16068.5|16048.5|16070.3|16050.3|16068.5|16048.5|3
1623075940000|2021-06-07 14:25:40|||||||||1
1623075950000|2021-06-07 14:25:50|||||||||3
1623075960000|2021-06-07 14:26:00|16066|16046|16066|16046|16066|16046|16066|16046|5
1623075970000|2021-06-07 14:26:10|16061|16041|16060.3|16040.3|16061|16041|16060.3|16040.3|20
1623075980000|2021-06-07 14:26:20|16061|16041|16060.3|16040.3|16061|16041|16060.3|16040.3|4
1623075990000|2021-06-07 14:26:30|16061|16041|16061|16041|16061|16041|16060.3|16040.3|6
1623076000000|2021-06-07 14:26:40|16062.8|16042.8|16062.8|16042.8|16062.8|16042.8|16062.8|16042.8|0
1623076010000|2021-06-07 14:26:50|||||||||1
1623076020000|2021-06-07 14:27:00|16064.5|16044.5|16073.5|16053.5|16073.5|16053.5|16064.5|16044.5|6
1623076030000|2021-06-07 14:27:10|16076|16056|16088.5|16068.5|16088.5|16068.5|16076|16056|9
1623076040000|2021-06-07 14:27:20|||||||||3
1623076050000|2021-06-07 14:27:30|16087.8|16067.8|16087.8|16067.8|16087.8|16067.8|16087.8|16067.8|3
1623076070000|2021-06-07 14:27:50|16088.5|16068.5|16095.3|16075.3|16096|16076|16088.5|16068.5|5
1623076080000|2021-06-07 14:28:00|16093.5|16073.5|16095.3|16075.3|16095.3|16075.3|16092.8|16072.8|14
1623076090000|2021-06-07 14:28:10|16094.5|16074.5|16092.8|16072.8|16094.5|16074.5|16092.8|16072.8|3
1623076100000|2021-06-07 14:28:20|16090.3|16070.3|16080.3|16060.3|16090.3|16070.3|16080.3|16060.3|7
1623076110000|2021-06-07 14:28:30|16081|16061|16085|16065|16085|16065|16081|16061|6
1623076120000|2021-06-07 14:28:40|||||||||1
1623076130000|2021-06-07 14:28:50|||||||||3
1623076140000|2021-06-07 14:29:00|16086.4|16066.4|16093.5|16073.5|16093.5|16073.5|16086.4|16066.4|4
1623076150000|2021-06-07 14:29:10|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|18
1623076160000|2021-06-07 14:29:20|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|16098.2|16078.2|2
1623076170000|2021-06-07 14:29:30|||||||||2
1623076180000|2021-06-07 14:29:40|16100|16080|16100|16080|16100|16080|16100|16080|0
1623076190000|2021-06-07 14:29:50|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|6
1623076200000|2021-06-07 14:30:00|||||||||2
1623076210000|2021-06-07 14:30:10|||||||||12
1623076220000|2021-06-07 14:30:20|16101|16081|16094.6|16074.6|16101|16081|16094.6|16074.6|12
1623076230000|2021-06-07 14:30:30|16091|16071|16080.3|16060.3|16091|16071|16080.3|16060.3|5
1623076240000|2021-06-07 14:30:40|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|0
1623076250000|2021-06-07 14:30:50|||||||||4
1623076270000|2021-06-07 14:31:10|16076|16056|16076|16056|16076|16056|16076|16056|4
1623076280000|2021-06-07 14:31:20|||||||||5
1623076300000|2021-06-07 14:31:40|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|8
1623076310000|2021-06-07 14:31:50|||||||||1
1623076340000|2021-06-07 14:32:20|||||||||11
1623076360000|2021-06-07 14:32:40|16079.2|16059.2|16098.5|16078.5|16098.5|16078.5|16079.2|16059.2|11
1623076370000|2021-06-07 14:32:50|16103.5|16083.5|16106.7|16086.7|16106.7|16086.7|16103.5|16083.5|8
1623076380000|2021-06-07 14:33:00|16108.5|16088.5|16116.7|16096.7|16116.7|16096.7|16108.5|16088.5|13
1623076390000|2021-06-07 14:33:10|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|4
1623076400000|2021-06-07 14:33:20|16121|16101|16123.5|16103.5|16123.5|16103.5|16121|16101|5
1623076410000|2021-06-07 14:33:30|16126|16106|16126|16106|16126|16106|16126|16106|0
1623076420000|2021-06-07 14:33:40|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|4
1623076430000|2021-06-07 14:33:50|16131|16111|16131|16111|16133.5|16113.5|16131|16111|12
1623076440000|2021-06-07 14:34:00|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16131|16111|4
1623076450000|2021-06-07 14:34:10|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|5
1623076460000|2021-06-07 14:34:20|16133.5|16113.5|16131.7|16111.7|16133.5|16113.5|16131.7|16111.7|2
1623076470000|2021-06-07 14:34:30|16130.3|16110.3|16118.5|16098.5|16130.3|16110.3|16118.5|16098.5|16
1623076480000|2021-06-07 14:34:40|16113.5|16093.5|16112.8|16092.8|16113.5|16093.5|16111|16091|3
1623076490000|2021-06-07 14:34:50|||||||||1
1623076500000|2021-06-07 14:35:00|16115.3|16095.3|16116|16096|16116|16096|16115.3|16095.3|2
1623076510000|2021-06-07 14:35:10|16115.3|16095.3|16123.5|16103.5|16123.5|16103.5|16115.3|16095.3|9
1623076520000|2021-06-07 14:35:20|16122.8|16102.8|16122.8|16102.8|16122.8|16102.8|16122.8|16102.8|1
1623076530000|2021-06-07 14:35:30|16121|16101|16121|16101|16121|16101|16121|16101|2
1623076540000|2021-06-07 14:35:40|16131|16111|16136|16116|16136|16116|16131|16111|8
1623076550000|2021-06-07 14:35:50|16136.8|16116.8|16141|16121|16141|16121|16136.8|16116.8|4
1623076560000|2021-06-07 14:36:00|||||||||3
1623076590000|2021-06-07 14:36:30|||||||||7
1623076600000|2021-06-07 14:36:40|||||||||143
1623076610000|2021-06-07 14:36:50|16141.8|16121.8|16141|16121|16143.5|16123.5|16141|16121|2
1623076620000|2021-06-07 14:37:00|16139.6|16119.6|16136|16116|16139.6|16119.6|16136|16116|9
1623076630000|2021-06-07 14:37:10|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|2
1623076640000|2021-06-07 14:37:20|16131|16111|16128.5|16108.5|16131|16111|16128.5|16108.5|4
1623076650000|2021-06-07 14:37:30|||||||||8
1623076660000|2021-06-07 14:37:40|||||||||3
1623076670000|2021-06-07 14:37:50|||||||||4
1623076680000|2021-06-07 14:38:00|16131|16111|16130.3|16110.3|16131|16111|16130.3|16110.3|1
1623076690000|2021-06-07 14:38:10|16129.3|16109.3|16128.5|16108.5|16131|16111|16128.5|16108.5|4
1623076700000|2021-06-07 14:38:20|16126|16106|16118.5|16098.5|16126|16106|16118.5|16098.5|4
1623076710000|2021-06-07 14:38:30|||||||||8
1623076730000|2021-06-07 14:38:50|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|9
1623076740000|2021-06-07 14:39:00|||||||||3
1623076750000|2021-06-07 14:39:10|16113.5|16093.5|16113.5|16093.5|16113.5|16093.5|16113.5|16093.5|1
1623076760000|2021-06-07 14:39:20|||||||||1
1623076770000|2021-06-07 14:39:30|||||||||2
1623076780000|2021-06-07 14:39:40|||||||||1
1623076790000|2021-06-07 14:39:50|16116|16096|16116|16096|16116|16096|16116|16096|6
1623076800000|2021-06-07 14:40:00|16119.7|16099.7|16130|16110|16130|16110|16119.7|16099.7|18
1623076810000|2021-06-07 14:40:10|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|1
1623076820000|2021-06-07 14:40:20|||||||||2
1623076830000|2021-06-07 14:40:30|16134.3|16114.3|16136|16116|16138.5|16118.5|16134.3|16114.3|5
1623076850000|2021-06-07 14:40:50|16137.8|16117.8|16139.3|16119.3|16139.3|16119.3|16137.8|16117.8|3
1623076860000|2021-06-07 14:41:00|16141.8|16121.8|16148.5|16128.5|16148.5|16128.5|16141.8|16121.8|12
1623076870000|2021-06-07 14:41:10|16146|16126|16142.1|16122.1|16146|16126|16141.4|16121.4|7
1623076880000|2021-06-07 14:41:20|16141.4|16121.4|16142.1|16122.1|16142.1|16122.1|16141.4|16121.4|0
1623076890000|2021-06-07 14:41:30|16140.6|16120.6|16135.3|16115.3|16140.6|16120.6|16133.5|16113.5|4
1623076910000|2021-06-07 14:41:50|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|4
1623076920000|2021-06-07 14:42:00|16140|16120|16143.5|16123.5|16143.5|16123.5|16140|16120|3
1623076930000|2021-06-07 14:42:10|16144.3|16124.3|16146|16126|16146|16126|16144.3|16124.3|0
1623076940000|2021-06-07 14:42:20|16148.5|16128.5|16151|16131|16151|16131|16148.5|16128.5|5
1623076950000|2021-06-07 14:42:30|16156|16136|16156|16136|16156|16136|16156|16136|17
1623076960000|2021-06-07 14:42:40|16158.5|16138.5|16161|16141|16161|16141|16158.5|16138.5|7
1623076970000|2021-06-07 14:42:50|16162.5|16142.5|16164.3|16144.3|16164.3|16144.3|16162.5|16142.5|0
1623076980000|2021-06-07 14:43:00|16163.5|16143.5|16161.8|16141.8|16163.5|16143.5|16161.8|16141.8|4
1623076990000|2021-06-07 14:43:10|||||||||1
1623077000000|2021-06-07 14:43:20|||||||||2
1623077010000|2021-06-07 14:43:30|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|8
1623077030000|2021-06-07 14:43:50|16153.5|16133.5|16152.8|16132.8|16153.5|16133.5|16152.8|16132.8|42
1623077040000|2021-06-07 14:44:00|||||||||5
1623077050000|2021-06-07 14:44:10|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|1
1623077060000|2021-06-07 14:44:20|16156|16136|16156|16136|16156|16136|16156|16136|3
1623077070000|2021-06-07 14:44:30|||||||||2
1623077080000|2021-06-07 14:44:40|||||||||3
1623077090000|2021-06-07 14:44:50|||||||||1
1623077100000|2021-06-07 14:45:00|16155.3|16135.3|16141.4|16121.4|16155.3|16135.3|16141.4|16121.4|6
1623077110000|2021-06-07 14:45:10|16140.6|16120.6|16127.8|16107.8|16140.6|16120.6|16127.8|16107.8|4
1623077130000|2021-06-07 14:45:30|16126|16106|16126|16106|16126|16106|16126|16106|2
1623077150000|2021-06-07 14:45:50|||||||||5
1623077160000|2021-06-07 14:46:00|16127.8|16107.8|16135|16115|16135|16115|16125.3|16105.3|8
1623077170000|2021-06-07 14:46:10|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|1
1623077180000|2021-06-07 14:46:20|||||||||1
1623077190000|2021-06-07 14:46:30|||||||||5
1623077200000|2021-06-07 14:46:40|||||||||1
1623077210000|2021-06-07 14:46:50|||||||||1
1623077220000|2021-06-07 14:47:00|||||||||3
1623077230000|2021-06-07 14:47:10|||||||||4
1623077250000|2021-06-07 14:47:30|16137.8|16117.8|16133.5|16113.5|16137.8|16117.8|16133.5|16113.5|5
1623077260000|2021-06-07 14:47:40|||||||||4
1623077270000|2021-06-07 14:47:50|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|2
1623077280000|2021-06-07 14:48:00|||||||||3
1623077290000|2021-06-07 14:48:10|16130.3|16110.3|16131.1|16111.1|16131.1|16111.1|16130.3|16110.3|2
1623077300000|2021-06-07 14:48:20|16136.1|16116.1|16141.1|16121.1|16141.1|16121.1|16136.1|16116.1|8
1623077310000|2021-06-07 14:48:30|16146.1|16126.1|16151.8|16131.8|16151.8|16131.8|16146.1|16126.1|5
1623077320000|2021-06-07 14:48:40|||||||||1
1623077330000|2021-06-07 14:48:50|16151.1|16131.1|16148.6|16128.6|16151.1|16131.1|16148.6|16128.6|3
1623077340000|2021-06-07 14:49:00|||||||||5
1623077350000|2021-06-07 14:49:10|||||||||1
1623077360000|2021-06-07 14:49:20|16147.8|16127.8|16147.1|16127.1|16147.8|16127.8|16147.1|16127.1|0
1623077370000|2021-06-07 14:49:30|16143.6|16123.6|16137.8|16117.8|16143.6|16123.6|16137.8|16117.8|5
1623077380000|2021-06-07 14:49:40|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|4
1623077390000|2021-06-07 14:49:50|16131.8|16111.8|16124.3|16104.3|16131.8|16111.8|16124.3|16104.3|2
1623077400000|2021-06-07 14:50:00|16123.6|16103.6|16133.6|16113.6|16133.6|16113.6|16123.6|16103.6|15
1623077410000|2021-06-07 14:50:10|16136.1|16116.1|16137.8|16117.8|16141.1|16121.1|16136.1|16116.1|1
1623077430000|2021-06-07 14:50:30|16136.4|16116.4|16123.6|16103.6|16136.4|16116.4|16123.6|16103.6|4
1623077450000|2021-06-07 14:50:50|||||||||1
1623077460000|2021-06-07 14:51:00|16122.1|16102.1|16116.1|16096.1|16122.1|16102.1|16113.6|16093.6|8
1623077480000|2021-06-07 14:51:20|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|3
1623077490000|2021-06-07 14:51:30|||||||||4
1623077500000|2021-06-07 14:51:40|||||||||1
1623077510000|2021-06-07 14:51:50|16115|16095|16118.6|16098.6|16118.6|16098.6|16115|16095|2
1623077520000|2021-06-07 14:52:00|||||||||2
1623077550000|2021-06-07 14:52:30|||||||||2
1623077560000|2021-06-07 14:52:40|16115.3|16095.3|16111.1|16091.1|16115.3|16095.3|16111.1|16091.1|14
1623077570000|2021-06-07 14:52:50|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|3
1623077580000|2021-06-07 14:53:00|||||||||3
1623077590000|2021-06-07 14:53:10|16116.1|16096.1|16123.6|16103.6|16123.6|16103.6|16116.1|16096.1|1
1623077600000|2021-06-07 14:53:20|16126.1|16106.1|16126.1|16106.1|16126.8|16106.8|16126.1|16106.1|7
1623077610000|2021-06-07 14:53:30|||||||||2
1623077640000|2021-06-07 14:54:00|16128.6|16108.6|16128.6|16108.6|16128.6|16108.6|16128.6|16108.6|8
1623077650000|2021-06-07 14:54:10|||||||||12
1623077660000|2021-06-07 14:54:20|16131.1|16111.1|16143.6|16123.6|16143.6|16123.6|16131.1|16111.1|1
1623077670000|2021-06-07 14:54:30|||||||||2
1623077690000|2021-06-07 14:54:50|||||||||1
1623077700000|2021-06-07 14:55:00|||||||||2
1623077710000|2021-06-07 14:55:10|||||||||1
1623077720000|2021-06-07 14:55:20|16146.1|16126.1|16148.6|16128.6|16148.6|16128.6|16146.1|16126.1|26
1623077730000|2021-06-07 14:55:30|||||||||6
1623077740000|2021-06-07 14:55:40|16156.1|16136.1|16156.1|16136.1|16156.1|16136.1|16156.1|16136.1|6
1623077750000|2021-06-07 14:55:50|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|3
1623077760000|2021-06-07 14:56:00|16162.5|16142.5|16163.6|16143.6|16163.6|16143.6|16161.8|16141.8|6
1623077770000|2021-06-07 14:56:10|16161.1|16141.1|16160.3|16140.3|16161.1|16141.1|16160.3|16140.3|8
1623077780000|2021-06-07 14:56:20|16158.6|16138.6|16156.1|16136.1|16158.6|16138.6|16156.1|16136.1|2
1623077790000|2021-06-07 14:56:30|||||||||1
1623077800000|2021-06-07 14:56:40|||||||||1
1623077820000|2021-06-07 14:57:00|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|8
1623077830000|2021-06-07 14:57:10|16143.6|16123.6|16140.3|16120.3|16143.6|16123.6|16140.3|16120.3|4
1623077840000|2021-06-07 14:57:20|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|1
1623077850000|2021-06-07 14:57:30|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|3
1623077860000|2021-06-07 14:57:40|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|3
1623077870000|2021-06-07 14:57:50|16131.1|16111.1|16131.1|16111.1|16133.6|16113.6|16131.1|16111.1|3
1623077880000|2021-06-07 14:58:00|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|0
1623077890000|2021-06-07 14:58:10|||||||||2
1623077900000|2021-06-07 14:58:20|||||||||3
1623077910000|2021-06-07 14:58:30|16134.3|16114.3|16138.6|16118.6|16138.6|16118.6|16134.3|16114.3|6
1623077920000|2021-06-07 14:58:40|||||||||6
1623077930000|2021-06-07 14:58:50|||||||||1
1623077940000|2021-06-07 14:59:00|||||||||2
1623077950000|2021-06-07 14:59:10|16137.8|16117.8|16134.3|16114.3|16137.8|16117.8|16134.3|16114.3|1
1623077960000|2021-06-07 14:59:20|||||||||1
1623077970000|2021-06-07 14:59:30|||||||||1
1623077980000|2021-06-07 14:59:40|||||||||5
1623077990000|2021-06-07 14:59:50|16133.6|16113.6|16127.1|16107.1|16133.6|16113.6|16127.1|16107.1|8
1623078000000|2021-06-07 15:00:00|16124.6|16104.6|16115.3|16095.3|16124.6|16104.6|16115.3|16095.3|8
1623078010000|2021-06-07 15:00:10|||||||||1
1623078020000|2021-06-07 15:00:20|16112.8|16092.8|16110.3|16090.3|16112.8|16092.8|16110.3|16090.3|3
1623078030000|2021-06-07 15:00:30|16110.4|16090.4|16106.1|16086.1|16110.4|16090.4|16105.4|16085.4|13
1623078040000|2021-06-07 15:00:40|||||||||3
1623078050000|2021-06-07 15:00:50|||||||||1
1623078070000|2021-06-07 15:01:10|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|0
1623078080000|2021-06-07 15:01:20|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|3
1623078100000|2021-06-07 15:01:40|16110.4|16090.4|16108.6|16088.6|16110.4|16090.4|16108.6|16088.6|6
1623078110000|2021-06-07 15:01:50|||||||||4
1623078120000|2021-06-07 15:02:00|||||||||4
1623078130000|2021-06-07 15:02:10|16106.1|16086.1|16103.6|16083.6|16106.1|16086.1|16103.6|16083.6|4
1623078140000|2021-06-07 15:02:20|||||||||2
1623078150000|2021-06-07 15:02:30|16106.1|16086.1|16108.6|16088.6|16108.6|16088.6|16106.1|16086.1|5
1623078160000|2021-06-07 15:02:40|16107.9|16087.9|16101.1|16081.1|16107.9|16087.9|16101.1|16081.1|11
1623078170000|2021-06-07 15:02:50|||||||||1
1623078180000|2021-06-07 15:03:00|16100.4|16080.4|16099.6|16079.6|16100.4|16080.4|16099.6|16079.6|5
1623078190000|2021-06-07 15:03:10|||||||||3
1623078200000|2021-06-07 15:03:20|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|11
1623078210000|2021-06-07 15:03:30|||||||||3
1623078220000|2021-06-07 15:03:40|||||||||5
1623078230000|2021-06-07 15:03:50|16098.6|16078.6|16100.4|16080.4|16101.1|16081.1|16098.6|16078.6|3
1623078240000|2021-06-07 15:04:00|16098.6|16078.6|16111.1|16091.1|16111.1|16091.1|16098.6|16078.6|12
1623078250000|2021-06-07 15:04:10|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|3
1623078260000|2021-06-07 15:04:20|16116.1|16096.1|16121.8|16101.8|16121.8|16101.8|16113.6|16093.6|7
1623078270000|2021-06-07 15:04:30|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|3
1623078280000|2021-06-07 15:04:40|||||||||10
1623078290000|2021-06-07 15:04:50|||||||||3
1623078300000|2021-06-07 15:05:00|||||||||1
1623078310000|2021-06-07 15:05:10|||||||||4
1623078320000|2021-06-07 15:05:20|||||||||6
1623078330000|2021-06-07 15:05:30|||||||||5
1623078340000|2021-06-07 15:05:40|||||||||2
1623078350000|2021-06-07 15:05:50|16126.1|16106.1|16128.6|16108.6|16128.6|16108.6|16126.1|16106.1|6
1623078360000|2021-06-07 15:06:00|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|16133.6|16113.6|2
1623078370000|2021-06-07 15:06:10|||||||||1
1623078380000|2021-06-07 15:06:20|16134.3|16114.3|16141.8|16121.8|16141.8|16121.8|16134.3|16114.3|9
1623078390000|2021-06-07 15:06:30|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|2
1623078400000|2021-06-07 15:06:40|16138.6|16118.6|16138.6|16118.6|16138.6|16118.6|16137.1|16117.1|74
1623078410000|2021-06-07 15:06:50|||||||||2
1623078420000|2021-06-07 15:07:00|16143.6|16123.6|16143.6|16123.6|16143.6|16123.6|16143.6|16123.6|9
1623078430000|2021-06-07 15:07:10|||||||||4
1623078440000|2021-06-07 15:07:20|||||||||3
1623078450000|2021-06-07 15:07:30|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|6
1623078460000|2021-06-07 15:07:40|||||||||2
1623078470000|2021-06-07 15:07:50|||||||||5
1623078480000|2021-06-07 15:08:00|||||||||2
1623078490000|2021-06-07 15:08:10|16138.6|16118.6|16125.4|16105.4|16138.6|16118.6|16125.4|16105.4|8
1623078500000|2021-06-07 15:08:20|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|8
1623078510000|2021-06-07 15:08:30|16125.4|16105.4|16131.1|16111.1|16131.1|16111.1|16125.4|16105.4|7
1623078520000|2021-06-07 15:08:40|||||||||4
1623078530000|2021-06-07 15:08:50|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|3
1623078540000|2021-06-07 15:09:00|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|6
1623078550000|2021-06-07 15:09:10|||||||||3
1623078560000|2021-06-07 15:09:20|||||||||3
1623078570000|2021-06-07 15:09:30|||||||||4
1623078580000|2021-06-07 15:09:40|||||||||4
1623078590000|2021-06-07 15:09:50|||||||||5
1623078600000|2021-06-07 15:10:00|16131.8|16111.8|16138.6|16118.6|16138.6|16118.6|16131.8|16111.8|7
1623078610000|2021-06-07 15:10:10|||||||||3
1623078630000|2021-06-07 15:10:30|||||||||2
1623078640000|2021-06-07 15:10:40|||||||||4
1623078650000|2021-06-07 15:10:50|||||||||5
1623078660000|2021-06-07 15:11:00|||||||||11
1623078670000|2021-06-07 15:11:10|16136.8|16116.8|16128.6|16108.6|16136.8|16116.8|16128.6|16108.6|8
1623078680000|2021-06-07 15:11:20|||||||||3
1623078690000|2021-06-07 15:11:30|||||||||3
1623078700000|2021-06-07 15:11:40|||||||||4
1623078710000|2021-06-07 15:11:50|16125.4|16105.4|16123.6|16103.6|16125.4|16105.4|16123.6|16103.6|5
1623078720000|2021-06-07 15:12:00|||||||||2
1623078730000|2021-06-07 15:12:10|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|2
1623078740000|2021-06-07 15:12:20|16126.8|16106.8|16131.8|16111.8|16131.8|16111.8|16126.8|16106.8|11
1623078750000|2021-06-07 15:12:30|||||||||5
1623078760000|2021-06-07 15:12:40|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|4
1623078770000|2021-06-07 15:12:50|16145.4|16125.4|16148.3|16128.3|16148.3|16128.3|16145.4|16125.4|7
1623078780000|2021-06-07 15:13:00|16158.9|16138.9|16166.1|16146.1|16166.1|16146.1|16158.9|16138.9|14
1623078790000|2021-06-07 15:13:10|||||||||3
1623078800000|2021-06-07 15:13:20|||||||||3
1623078810000|2021-06-07 15:13:30|||||||||5
1623078820000|2021-06-07 15:13:40|16168.6|16148.6|16171.8|16151.8|16171.8|16151.8|16168.6|16148.6|6
1623078830000|2021-06-07 15:13:50|16174.3|16154.3|16176.1|16156.1|16176.1|16156.1|16174.3|16154.3|11
1623078840000|2021-06-07 15:14:00|16173.6|16153.6|16173.6|16153.6|16173.6|16153.6|16173.6|16153.6|12
1623078850000|2021-06-07 15:14:10|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|5
1623078860000|2021-06-07 15:14:20|||||||||1
1623078870000|2021-06-07 15:14:30|||||||||4
1623078880000|2021-06-07 15:14:40|||||||||4
1623078900000|2021-06-07 15:15:00|16167.9|16147.9|16153.6|16133.6|16167.9|16147.9|16153.6|16133.6|6
1623078910000|2021-06-07 15:15:10|16156.1|16136.1|16161.1|16141.1|16161.1|16141.1|16156.1|16136.1|9
1623078920000|2021-06-07 15:15:20|16165.1|16145.1|16171.1|16151.1|16171.1|16151.1|16165.1|16145.1|5
1623078930000|2021-06-07 15:15:30|16173.6|16153.6|16178.6|16158.6|16178.6|16158.6|16173.6|16153.6|5
1623078940000|2021-06-07 15:15:40|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|18
1623078950000|2021-06-07 15:15:50|16175.4|16155.4|16167.9|16147.9|16175.4|16155.4|16167.9|16147.9|9
1623078960000|2021-06-07 15:16:00|16168.6|16148.6|16167.2|16147.2|16168.6|16148.6|16167.2|16147.2|4
1623078970000|2021-06-07 15:16:10|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|2
1623078980000|2021-06-07 15:16:20|16167.2|16147.2|16163.6|16143.6|16167.9|16147.9|16163.6|16143.6|7
1623078990000|2021-06-07 15:16:30|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|5
1623079000000|2021-06-07 15:16:40|||||||||1
1623079010000|2021-06-07 15:16:50|||||||||135
1623079020000|2021-06-07 15:17:00|||||||||3
1623079030000|2021-06-07 15:17:10|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|16166.8|16146.8|21
1623079040000|2021-06-07 15:17:20|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|1
1623079050000|2021-06-07 15:17:30|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|7
1623079060000|2021-06-07 15:17:40|16167.9|16147.9|16168.6|16148.6|16168.6|16148.6|16167.9|16147.9|11
1623079070000|2021-06-07 15:17:50|||||||||3
1623079080000|2021-06-07 15:18:00|16170.4|16150.4|16168.6|16148.6|16170.4|16150.4|16168.6|16148.6|54
1623079090000|2021-06-07 15:18:10|||||||||35
1623079100000|2021-06-07 15:18:20|||||||||1
1623079110000|2021-06-07 15:18:30|||||||||2
1623079120000|2021-06-07 15:18:40|||||||||3
1623079140000|2021-06-07 15:19:00|16171.1|16151.1|16171.1|16151.1|16171.1|16151.1|16171.1|16151.1|3
1623079150000|2021-06-07 15:19:10|||||||||2
1623079160000|2021-06-07 15:19:20|16176.1|16156.1|16185.1|16165.1|16185.1|16165.1|16176.1|16156.1|23
1623079170000|2021-06-07 15:19:30|||||||||3
1623079180000|2021-06-07 15:19:40|16182.6|16162.6|16184.3|16164.3|16184.3|16164.3|16182.6|16162.6|5
1623079190000|2021-06-07 15:19:50|16186.1|16166.1|16183.6|16163.6|16186.1|16166.1|16183.6|16163.6|11
1623079200000|2021-06-07 15:20:00|||||||||2
1623079210000|2021-06-07 15:20:10|||||||||4
1623079220000|2021-06-07 15:20:20|16182.9|16162.9|16181.1|16161.1|16186.1|16166.1|16181.1|16161.1|13
1623079230000|2021-06-07 15:20:30|16177.9|16157.9|16183.6|16163.6|16186.1|16166.1|16177.2|16157.2|13
1623079240000|2021-06-07 15:20:40|16182.2|16162.2|16172.9|16152.9|16182.2|16162.2|16172.9|16152.9|7
1623079260000|2021-06-07 15:21:00|16170.7|16150.7|16156.1|16136.1|16170.7|16150.7|16156.1|16136.1|8
1623079280000|2021-06-07 15:21:20|16153.6|16133.6|16149.4|16129.4|16153.6|16133.6|16149.4|16129.4|9
1623079290000|2021-06-07 15:21:30|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|4
1623079300000|2021-06-07 15:21:40|16150.4|16130.4|16142.9|16122.9|16150.4|16130.4|16142.9|16122.9|10
1623079310000|2021-06-07 15:21:50|16142.2|16122.2|16136.1|16116.1|16142.2|16122.2|16136.1|16116.1|2
1623079320000|2021-06-07 15:22:00|||||||||1
1623079330000|2021-06-07 15:22:10|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|19
1623079340000|2021-06-07 15:22:20|||||||||2
1623079350000|2021-06-07 15:22:30|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|4
1623079360000|2021-06-07 15:22:40|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|4
1623079370000|2021-06-07 15:22:50|16123.9|16103.9|16122.2|16102.2|16123.9|16103.9|16122.2|16102.2|4
1623079380000|2021-06-07 15:23:00|16120.4|16100.4|16118.6|16098.6|16121.1|16101.1|16118.6|16098.6|6
1623079390000|2021-06-07 15:23:10|||||||||3
1623079400000|2021-06-07 15:23:20|16123.6|16103.6|16121.1|16101.1|16123.6|16103.6|16121.1|16101.1|8
1623079410000|2021-06-07 15:23:30|||||||||5
1623079420000|2021-06-07 15:23:40|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|1
1623079430000|2021-06-07 15:23:50|||||||||3
1623079440000|2021-06-07 15:24:00|||||||||5
1623079450000|2021-06-07 15:24:10|||||||||1
1623079460000|2021-06-07 15:24:20|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|9
1623079470000|2021-06-07 15:24:30|||||||||4
1623079480000|2021-06-07 15:24:40|16121.9|16101.9|16121.9|16101.9|16121.9|16101.9|16121.1|16101.1|8
1623079500000|2021-06-07 15:25:00|||||||||4
1623079510000|2021-06-07 15:25:10|16121.1|16101.1|16120.4|16100.4|16121.1|16101.1|16120.4|16100.4|10
1623079520000|2021-06-07 15:25:20|16119.7|16099.7|16116.1|16096.1|16119.7|16099.7|16116.1|16096.1|4
1623079530000|2021-06-07 15:25:30|||||||||3
1623079540000|2021-06-07 15:25:40|16115.4|16095.4|16117.9|16097.9|16118.6|16098.6|16115.4|16095.4|9
1623079550000|2021-06-07 15:25:50|16115.4|16095.4|16113.6|16093.6|16115.4|16095.4|16113.6|16093.6|2
1623079560000|2021-06-07 15:26:00|||||||||5
1623079570000|2021-06-07 15:26:10|||||||||3
1623079580000|2021-06-07 15:26:20|16111.9|16091.9|16111.1|16091.1|16111.9|16091.9|16111.1|16091.1|7
1623079590000|2021-06-07 15:26:30|16113.6|16093.6|16108.6|16088.6|16113.6|16093.6|16108.6|16088.6|6
1623079600000|2021-06-07 15:26:40|||||||||19
1623079610000|2021-06-07 15:26:50|16111.9|16091.9|16109.4|16089.4|16111.9|16091.9|16109.4|16089.4|5
1623079620000|2021-06-07 15:27:00|16110.4|16090.4|16110.4|16090.4|16111.1|16091.1|16110.4|16090.4|4
1623079630000|2021-06-07 15:27:10|16111.1|16091.1|16106.1|16086.1|16111.1|16091.1|16106.1|16086.1|4
1623079640000|2021-06-07 15:27:20|||||||||3
1623079650000|2021-06-07 15:27:30|||||||||6
1623079660000|2021-06-07 15:27:40|||||||||2
1623079670000|2021-06-07 15:27:50|16109.7|16089.7|16111.1|16091.1|16111.1|16091.1|16109.7|16089.7|2
1623079680000|2021-06-07 15:28:00|16111.9|16091.9|16113.6|16093.6|16113.6|16093.6|16111.9|16091.9|2
1623079690000|2021-06-07 15:28:10|||||||||3
1623079700000|2021-06-07 15:28:20|16115.4|16095.4|16118.6|16098.6|16118.6|16098.6|16115.4|16095.4|1
1623079710000|2021-06-07 15:28:30|||||||||3
1623079720000|2021-06-07 15:28:40|||||||||2
1623079730000|2021-06-07 15:28:50|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|1
1623079740000|2021-06-07 15:29:00|16125.4|16105.4|16132.9|16112.9|16132.9|16112.9|16125.4|16105.4|10
1623079750000|2021-06-07 15:29:10|||||||||2
1623079760000|2021-06-07 15:29:20|||||||||3
1623079770000|2021-06-07 15:29:30|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|46
1623079780000|2021-06-07 15:29:40|16137.9|16117.9|16143.6|16123.6|16143.6|16123.6|16137.9|16117.9|4
1623079790000|2021-06-07 15:29:50|||||||||3
1623079800000|2021-06-07 15:30:00|16146.1|16126.1|16146.1|16126.1|16146.9|16126.9|16146.1|16126.1|4
1623079810000|2021-06-07 15:30:10|||||||||2
1623079820000|2021-06-07 15:30:20|16146.9|16126.9|16148.6|16128.6|16151.1|16131.1|16146.9|16126.9|5
1623079830000|2021-06-07 15:30:30|||||||||2
1623079840000|2021-06-07 15:30:40|||||||||3
1623079850000|2021-06-07 15:30:50|16147.9|16127.9|16143.6|16123.6|16147.9|16127.9|16143.6|16123.6|4
1623079860000|2021-06-07 15:31:00|||||||||1
1623079870000|2021-06-07 15:31:10|16141.1|16121.1|16138.6|16118.6|16141.1|16121.1|16138.6|16118.6|27
1623079880000|2021-06-07 15:31:20|||||||||1
1623079890000|2021-06-07 15:31:30|16136.9|16116.9|16134.4|16114.4|16136.9|16116.9|16134.4|16114.4|6
1623079900000|2021-06-07 15:31:40|16132.6|16112.6|16126.9|16106.9|16132.6|16112.6|16126.9|16106.9|8
1623079910000|2021-06-07 15:31:50|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|16123.6|16103.6|0
1623079920000|2021-06-07 15:32:00|||||||||5
1623079930000|2021-06-07 15:32:10|||||||||4
1623079940000|2021-06-07 15:32:20|||||||||2
1623079950000|2021-06-07 15:32:30|||||||||2
1623079960000|2021-06-07 15:32:40|||||||||6
1623079970000|2021-06-07 15:32:50|16127.2|16107.2|16128.7|16108.7|16128.7|16108.7|16127.2|16107.2|2
1623079980000|2021-06-07 15:33:00|||||||||3
1623079990000|2021-06-07 15:33:10|||||||||2
1623080000000|2021-06-07 15:33:20|16129.4|16109.4|16133.7|16113.7|16133.7|16113.7|16129.4|16109.4|0
1623080010000|2021-06-07 15:33:30|16136.9|16116.9|16136.9|16116.9|16136.9|16116.9|16136.9|16116.9|4
1623080020000|2021-06-07 15:33:40|16141.2|16121.2|16141.2|16121.2|16141.2|16121.2|16141.2|16121.2|3
1623080030000|2021-06-07 15:33:50|||||||||3
1623080040000|2021-06-07 15:34:00|||||||||2
1623080050000|2021-06-07 15:34:10|||||||||7
1623080060000|2021-06-07 15:34:20|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|7
1623080070000|2021-06-07 15:34:30|||||||||3
1623080090000|2021-06-07 15:34:50|16147.6|16127.6|16151.2|16131.2|16151.2|16131.2|16147.6|16127.6|2
1623080100000|2021-06-07 15:35:00|16150.4|16130.4|16148.7|16128.7|16150.4|16130.4|16147.9|16127.9|17
1623080110000|2021-06-07 15:35:10|16147.9|16127.9|16143.7|16123.7|16147.9|16127.9|16143.7|16123.7|1
1623080120000|2021-06-07 15:35:20|16138.7|16118.7|16138.7|16118.7|16138.7|16118.7|16138.7|16118.7|4
1623080130000|2021-06-07 15:35:30|16137.2|16117.2|16135.4|16115.4|16137.2|16117.2|16135.4|16115.4|4
1623080140000|2021-06-07 15:35:40|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|16133.7|16113.7|2
1623080150000|2021-06-07 15:35:50|||||||||1
1623080160000|2021-06-07 15:36:00|16128.7|16108.7|16128.7|16108.7|16128.7|16108.7|16128.7|16108.7|7
1623080170000|2021-06-07 15:36:10|||||||||1
1623080180000|2021-06-07 15:36:20|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|3
1623080200000|2021-06-07 15:36:40|16123.7|16103.7|16123.7|16103.7|16123.7|16103.7|16123.7|16103.7|2
1623080210000|2021-06-07 15:36:50|||||||||5
1623080220000|2021-06-07 15:37:00|16121.2|16101.2|16121.2|16101.2|16121.2|16101.2|16121.2|16101.2|1
1623080230000|2021-06-07 15:37:10|||||||||2
1623080240000|2021-06-07 15:37:20|||||||||2
1623080250000|2021-06-07 15:37:30|||||||||3
1623080260000|2021-06-07 15:37:40|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|10
1623080270000|2021-06-07 15:37:50|||||||||3
1623080280000|2021-06-07 15:38:00|16120.4|16100.4|16121.2|16101.2|16121.2|16101.2|16120.4|16100.4|15
1623080290000|2021-06-07 15:38:10|16122.6|16102.6|16144.4|16124.4|16144.4|16124.4|16122.6|16102.6|20
1623080300000|2021-06-07 15:38:20|16143.7|16123.7|16143.7|16123.7|16146.2|16126.2|16141.9|16121.9|14
1623080310000|2021-06-07 15:38:30|16141.9|16121.9|16141.2|16121.2|16141.9|16121.9|16141.2|16121.2|14
1623080320000|2021-06-07 15:38:40|16138.7|16118.7|16141.9|16121.9|16141.9|16121.9|16138.7|16118.7|17
1623080330000|2021-06-07 15:38:50|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|14
1623080340000|2021-06-07 15:39:00|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|16146.9|16126.9|2
1623080350000|2021-06-07 15:39:10|||||||||1
1623080360000|2021-06-07 15:39:20|16148.7|16128.7|16148.7|16128.7|16148.7|16128.7|16148.7|16128.7|2
1623080370000|2021-06-07 15:39:30|||||||||3
1623080380000|2021-06-07 15:39:40|16152.2|16132.2|16153.7|16133.7|16153.7|16133.7|16152.2|16132.2|14
1623080390000|2021-06-07 15:39:50|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|6
1623080400000|2021-06-07 15:40:00|16154.4|16134.4|16153.7|16133.7|16154.4|16134.4|16153.7|16133.7|4
1623080410000|2021-06-07 15:40:10|||||||||2
1623080420000|2021-06-07 15:40:20|16151.9|16131.9|16151.2|16131.2|16152.9|16132.9|16151.2|16131.2|2
1623080430000|2021-06-07 15:40:30|||||||||4
1623080440000|2021-06-07 15:40:40|||||||||3
1623080450000|2021-06-07 15:40:50|16153.7|16133.7|16153.7|16133.7|16153.7|16133.7|16153.7|16133.7|5
1623080460000|2021-06-07 15:41:00|16158.7|16138.7|16163.7|16143.7|16163.7|16143.7|16158.7|16138.7|18
1623080470000|2021-06-07 15:41:10|||||||||4
1623080480000|2021-06-07 15:41:20|16165.4|16145.4|16176.2|16156.2|16178.7|16158.7|16165.4|16145.4|21
1623080490000|2021-06-07 15:41:30|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|12
1623080500000|2021-06-07 15:41:40|16173.7|16153.7|16171.9|16151.9|16173.7|16153.7|16171.9|16151.9|2
1623080510000|2021-06-07 15:41:50|16170.1|16150.1|16170.1|16150.1|16170.1|16150.1|16170.1|16150.1|3
1623080520000|2021-06-07 15:42:00|||||||||5
1623080530000|2021-06-07 15:42:10|16173.7|16153.7|16173.7|16153.7|16173.7|16153.7|16173.7|16153.7|3
1623080540000|2021-06-07 15:42:20|16174.4|16154.4|16176.9|16156.9|16176.9|16156.9|16174.4|16154.4|5
1623080550000|2021-06-07 15:42:30|16177.6|16157.6|16181.2|16161.2|16181.2|16161.2|16177.6|16157.6|6
1623080560000|2021-06-07 15:42:40|||||||||5
1623080570000|2021-06-07 15:42:50|16186.2|16166.2|16183.7|16163.7|16186.2|16166.2|16181.2|16161.2|15
1623080580000|2021-06-07 15:43:00|16185.1|16165.1|16188.7|16168.7|16188.7|16168.7|16185.1|16165.1|12
1623080590000|2021-06-07 15:43:10|16186.2|16166.2|16168.7|16148.7|16186.2|16166.2|16168.7|16148.7|9
1623080600000|2021-06-07 15:43:20|16170.4|16150.4|16171.2|16151.2|16171.2|16151.2|16170.4|16150.4|8
1623080610000|2021-06-07 15:43:30|16176.2|16156.2|16178.7|16158.7|16178.7|16158.7|16176.2|16156.2|6
1623080620000|2021-06-07 15:43:40|||||||||8
1623080630000|2021-06-07 15:43:50|16176.2|16156.2|16176.2|16156.2|16176.2|16156.2|16176.2|16156.2|1
1623080640000|2021-06-07 15:44:00|||||||||10
1623080650000|2021-06-07 15:44:10|||||||||9
1623080660000|2021-06-07 15:44:20|16174.4|16154.4|16166.2|16146.2|16174.4|16154.4|16166.2|16146.2|4
1623080670000|2021-06-07 15:44:30|16161.2|16141.2|16163.7|16143.7|16163.7|16143.7|16161.2|16141.2|8
1623080680000|2021-06-07 15:44:40|||||||||4
1623080690000|2021-06-07 15:44:50|||||||||8
1623080700000|2021-06-07 15:45:00|16165.5|16145.5|16173.7|16153.7|16173.7|16153.7|16165.5|16145.5|9
1623080710000|2021-06-07 15:45:10|16174.4|16154.4|16178.7|16158.7|16178.7|16158.7|16174.4|16154.4|1
1623080720000|2021-06-07 15:45:20|16179.4|16159.4|16183.7|16163.7|16183.7|16163.7|16179.4|16159.4|5
1623080730000|2021-06-07 15:45:30|||||||||12
1623080740000|2021-06-07 15:45:40|16186.2|16166.2|16184|16164|16186.2|16166.2|16184|16164|7
1623080750000|2021-06-07 15:45:50|16178.7|16158.7|16173.7|16153.7|16178.7|16158.7|16173.7|16153.7|3
1623080760000|2021-06-07 15:46:00|16171.2|16151.2|16171.2|16151.2|16171.2|16151.2|16171.2|16151.2|16
1623080770000|2021-06-07 15:46:10|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|3
1623080780000|2021-06-07 15:46:20|||||||||12
1623080790000|2021-06-07 15:46:30|||||||||3
1623080800000|2021-06-07 15:46:40|16181.9|16161.9|16185.5|16165.5|16185.5|16165.5|16181.9|16161.9|2
1623080820000|2021-06-07 15:47:00|16183.7|16163.7|16190.5|16170.5|16190.5|16170.5|16183.7|16163.7|12
1623080830000|2021-06-07 15:47:10|16191.2|16171.2|16193.7|16173.7|16193.7|16173.7|16191.2|16171.2|10
1623080850000|2021-06-07 15:47:30|16195.1|16175.1|16198.7|16178.7|16201.2|16181.2|16195.1|16175.1|17
1623080860000|2021-06-07 15:47:40|16195.5|16175.5|16188.7|16168.7|16195.5|16175.5|16186.2|16166.2|6
1623080870000|2021-06-07 15:47:50|||||||||9
1623080880000|2021-06-07 15:48:00|16186.2|16166.2|16186.2|16166.2|16186.2|16166.2|16186.2|16166.2|7
1623080890000|2021-06-07 15:48:10|||||||||3
1623080900000|2021-06-07 15:48:20|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|16183.7|16163.7|5
1623080910000|2021-06-07 15:48:30|||||||||1
1623080920000|2021-06-07 15:48:40|||||||||6
1623080930000|2021-06-07 15:48:50|||||||||3
1623080940000|2021-06-07 15:49:00|16184.4|16164.4|16184.4|16164.4|16184.4|16164.4|16184.4|16164.4|5
1623080950000|2021-06-07 15:49:10|16183.7|16163.7|16173.7|16153.7|16183.7|16163.7|16173.7|16153.7|6
1623080960000|2021-06-07 15:49:20|||||||||1
1623080970000|2021-06-07 15:49:30|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|4
1623080980000|2021-06-07 15:49:40|||||||||4
1623080990000|2021-06-07 15:49:50|||||||||4
1623081000000|2021-06-07 15:50:00|16166.2|16146.2|16166.9|16146.9|16166.9|16146.9|16166.2|16146.2|9
1623081010000|2021-06-07 15:50:10|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|16168.7|16148.7|7
1623081030000|2021-06-07 15:50:30|||||||||4
1623081040000|2021-06-07 15:50:40|||||||||3
1623081060000|2021-06-07 15:51:00|16168|16148|16168|16148|16168|16148|16168|16148|6
1623081070000|2021-06-07 15:51:10|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|4
1623081080000|2021-06-07 15:51:20|16165.5|16145.5|16165.5|16145.5|16165.5|16145.5|16165.5|16145.5|1
1623081090000|2021-06-07 15:51:30|||||||||6
1623081100000|2021-06-07 15:51:40|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|16166.2|16146.2|12
1623081110000|2021-06-07 15:51:50|||||||||2
1623081120000|2021-06-07 15:52:00|||||||||4
1623081130000|2021-06-07 15:52:10|16176.2|16156.2|16194.4|16174.4|16194.4|16174.4|16176.2|16156.2|12
1623081140000|2021-06-07 15:52:20|16198.7|16178.7|16203.7|16183.7|16203.7|16183.7|16198.7|16178.7|6
1623081150000|2021-06-07 15:52:30|||||||||4
1623081160000|2021-06-07 15:52:40|16203|16183|16201.9|16181.9|16203|16183|16201.9|16181.9|1
1623081170000|2021-06-07 15:52:50|16203.7|16183.7|16206.2|16186.2|16206.2|16186.2|16194.4|16174.4|35
1623081180000|2021-06-07 15:53:00|16205.5|16185.5|16206.2|16186.2|16206.2|16186.2|16203.7|16183.7|18
1623081190000|2021-06-07 15:53:10|||||||||7
1623081200000|2021-06-07 15:53:20|16211.2|16191.2|16211.2|16191.2|16211.2|16191.2|16211.2|16191.2|19
1623081210000|2021-06-07 15:53:30|16213.7|16193.7|16224.4|16204.4|16224.4|16204.4|16213.7|16193.7|25
1623081220000|2021-06-07 15:53:40|16226.2|16206.2|16226.2|16206.2|16226.2|16206.2|16226.2|16206.2|125
1623081230000|2021-06-07 15:53:50|16228|16208|16226.2|16206.2|16228|16208|16225.5|16205.5|67
1623081240000|2021-06-07 15:54:00|16226.9|16206.9|16228.7|16208.7|16228.7|16208.7|16226.2|16206.2|38
1623081250000|2021-06-07 15:54:10|16230.5|16210.5|16236.2|16216.2|16236.2|16216.2|16230.5|16210.5|7
1623081260000|2021-06-07 15:54:20|16235.5|16215.5|16236.2|16216.2|16236.2|16216.2|16233|16213|7
1623081270000|2021-06-07 15:54:30|16239.7|16219.7|16248.7|16228.7|16251.2|16231.2|16239.7|16219.7|18
1623081280000|2021-06-07 15:54:40|16246.2|16226.2|16248.7|16228.7|16248.7|16228.7|16246.2|16226.2|28
1623081290000|2021-06-07 15:54:50|16250.5|16230.5|16258.7|16238.7|16258.7|16238.7|16250.5|16230.5|14
1623081300000|2021-06-07 15:55:00|16253.7|16233.7|16256.9|16236.9|16256.9|16236.9|16248.7|16228.7|47
1623081310000|2021-06-07 15:55:10|16256.2|16236.2|16256.9|16236.9|16256.9|16236.9|16256.2|16236.2|2
1623081320000|2021-06-07 15:55:20|16258.7|16238.7|16253.7|16233.7|16258.7|16238.7|16253.7|16233.7|7
1623081330000|2021-06-07 15:55:30|16254.4|16234.4|16263.7|16243.7|16263.7|16243.7|16254.4|16234.4|24
1623081340000|2021-06-07 15:55:40|16266.2|16246.2|16266.2|16246.2|16266.2|16246.2|16266.2|16246.2|10
1623081350000|2021-06-07 15:55:50|16271.2|16251.2|16311.9|16291.9|16311.9|16291.9|16271.2|16251.2|63
1623081360000|2021-06-07 15:56:00|16316.2|16296.2|16318|16298|16321.2|16301.2|16316.2|16296.2|38
1623081370000|2021-06-07 15:56:10|16317.2|16297.2|16300.5|16280.5|16317.2|16297.2|16299.8|16279.8|35
1623081380000|2021-06-07 15:56:20|16301.9|16281.9|16316.2|16296.2|16316.9|16296.9|16301.9|16281.9|26
1623081390000|2021-06-07 15:56:30|16318.7|16298.7|16320.5|16300.5|16320.5|16300.5|16318.7|16298.7|12
1623081400000|2021-06-07 15:56:40|16321.9|16301.9|16321.9|16301.9|16321.9|16301.9|16316.9|16296.9|15
1623081410000|2021-06-07 15:56:50|16324.4|16304.4|16331.2|16311.2|16331.2|16311.2|16324.4|16304.4|10
1623081420000|2021-06-07 15:57:00|16330.5|16310.5|16328.7|16308.7|16330.5|16310.5|16328.7|16308.7|11
1623081430000|2021-06-07 15:57:10|16326.2|16306.2|16310.5|16290.5|16326.2|16306.2|16310.5|16290.5|34
1623081440000|2021-06-07 15:57:20|16308|16288|16305.5|16285.5|16308|16288|16305.5|16285.5|6
1623081450000|2021-06-07 15:57:30|16307.7|16287.7|16311.2|16291.2|16311.2|16291.2|16307.7|16287.7|4
1623081460000|2021-06-07 15:57:40|||||||||2
1623081470000|2021-06-07 15:57:50|16311.9|16291.9|16316.2|16296.2|16316.2|16296.2|16311.9|16291.9|1
1623081480000|2021-06-07 15:58:00|16318.7|16298.7|16316.2|16296.2|16318.7|16298.7|16316.2|16296.2|11
1623081490000|2021-06-07 15:58:10|16312.3|16292.3|16310.5|16290.5|16312.3|16292.3|16310.5|16290.5|4
1623081500000|2021-06-07 15:58:20|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|16303.7|16283.7|7
1623081510000|2021-06-07 15:58:30|16306.2|16286.2|16306.2|16286.2|16318.7|16298.7|16306.2|16286.2|15
1623081520000|2021-06-07 15:58:40|16301.2|16281.2|16293.7|16273.7|16301.2|16281.2|16293.7|16273.7|24
1623081530000|2021-06-07 15:58:50|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|16288.7|16268.7|6
1623081540000|2021-06-07 15:59:00|16303.4|16283.4|16313.7|16293.7|16313.7|16293.7|16303.4|16283.4|17
1623081550000|2021-06-07 15:59:10|16314.4|16294.4|16316.2|16296.2|16316.2|16296.2|16314.4|16294.4|4
1623081560000|2021-06-07 15:59:20|16326.2|16306.2|16326.2|16306.2|16328.7|16308.7|16326.2|16306.2|35
1623081570000|2021-06-07 15:59:30|||||||||15
1623081580000|2021-06-07 15:59:40|16328.7|16308.7|16333.7|16313.7|16333.7|16313.7|16328.7|16308.7|12
1623081590000|2021-06-07 15:59:50|16338.7|16318.7|16341.2|16321.2|16341.2|16321.2|16338.7|16318.7|31
1623081600000|2021-06-07 16:00:00|16341.9|16321.9|16340.5|16320.5|16341.9|16321.9|16340.5|16320.5|53
1623081610000|2021-06-07 16:00:10|16338.7|16318.7|16335.5|16315.5|16338.7|16318.7|16335.5|16315.5|3
1623081620000|2021-06-07 16:00:20|16333.7|16313.7|16323.7|16303.7|16333.7|16313.7|16323.7|16303.7|5
1623081630000|2021-06-07 16:00:30|16321.2|16301.2|16318.7|16298.7|16321.2|16301.2|16318.7|16298.7|6
1623081640000|2021-06-07 16:00:40|16318|16298|16318.7|16298.7|16318.7|16298.7|16318|16298|1
1623081650000|2021-06-07 16:00:50|16318|16298|16318.7|16298.7|16318.7|16298.7|16316.2|16296.2|1
1623081660000|2021-06-07 16:01:00|16319.4|16299.4|16329.4|16309.4|16329.4|16309.4|16319.4|16299.4|15
1623081670000|2021-06-07 16:01:10|16331.9|16311.9|16353.7|16333.7|16358.7|16338.7|16331.9|16311.9|18
1623081680000|2021-06-07 16:01:20|16350.5|16330.5|16348.7|16328.7|16350.5|16330.5|16348.7|16328.7|3
1623081690000|2021-06-07 16:01:30|||||||||29
1623081700000|2021-06-07 16:01:40|16350.2|16330.2|16362.7|16342.7|16362.7|16342.7|16348.7|16328.7|13
1623081710000|2021-06-07 16:01:50|16361.9|16341.9|16364.4|16344.4|16364.4|16344.4|16361.9|16341.9|4
1623081720000|2021-06-07 16:02:00|16365.2|16345.2|16366.9|16346.9|16366.9|16346.9|16364.4|16344.4|18
1623081730000|2021-06-07 16:02:10|16363.7|16343.7|16366.2|16346.2|16368|16348|16363.7|16343.7|8
1623081740000|2021-06-07 16:02:20|16363.7|16343.7|16371.9|16351.9|16371.9|16351.9|16363.7|16343.7|11
1623081750000|2021-06-07 16:02:30|16373.7|16353.7|16360.5|16340.5|16374.4|16354.4|16360.5|16340.5|7
1623081760000|2021-06-07 16:02:40|16358.7|16338.7|16358|16338|16358.7|16338.7|16358|16338|7
1623081770000|2021-06-07 16:02:50|16356.2|16336.2|16348|16328|16356.2|16336.2|16348|16328|8
1623081780000|2021-06-07 16:03:00|16348.7|16328.7|16348.7|16328.7|16348.7|16328.7|16348.7|16328.7|7
1623081790000|2021-06-07 16:03:10|16346.9|16326.9|16358.7|16338.7|16358.7|16338.7|16345.5|16325.5|4
1623081800000|2021-06-07 16:03:20|16361.2|16341.2|16363.7|16343.7|16363.7|16343.7|16361.2|16341.2|5
1623081810000|2021-06-07 16:03:30|||||||||4
1623081820000|2021-06-07 16:03:40|16361.9|16341.9|16363.7|16343.7|16363.7|16343.7|16361.2|16341.2|6
1623081830000|2021-06-07 16:03:50|16358.7|16338.7|16360.5|16340.5|16360.5|16340.5|16358.7|16338.7|11
1623081840000|2021-06-07 16:04:00|16361.2|16341.2|16363.7|16343.7|16363.7|16343.7|16361.2|16341.2|8
1623081850000|2021-06-07 16:04:10|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|16361.2|16341.2|5
1623081860000|2021-06-07 16:04:20|16358.7|16338.7|16358.7|16338.7|16358.7|16338.7|16358.7|16338.7|2
1623081870000|2021-06-07 16:04:30|16356.2|16336.2|16353|16333|16356.2|16336.2|16353|16333|22
1623081880000|2021-06-07 16:04:40|16352.3|16332.3|16350.5|16330.5|16352.3|16332.3|16350.5|16330.5|5
1623081890000|2021-06-07 16:04:50|16353|16333|16343.7|16323.7|16353|16333|16343.7|16323.7|10
1623081900000|2021-06-07 16:05:00|16348|16328|16340.5|16320.5|16348.7|16328.7|16340.5|16320.5|25
1623081910000|2021-06-07 16:05:10|16338.7|16318.7|16340.5|16320.5|16340.5|16320.5|16338.7|16318.7|2
1623081920000|2021-06-07 16:05:20|16341.2|16321.2|16346.2|16326.2|16346.2|16326.2|16341.2|16321.2|11
1623081930000|2021-06-07 16:05:30|16342.7|16322.7|16338.7|16318.7|16342.7|16322.7|16338.7|16318.7|13
1623081940000|2021-06-07 16:05:40|16338|16318|16333.7|16313.7|16338|16318|16333.7|16313.7|34
1623081950000|2021-06-07 16:05:50|16333|16313|16331.2|16311.2|16333|16313|16331.2|16311.2|3
1623081960000|2021-06-07 16:06:00|||||||||3
1623081970000|2021-06-07 16:06:10|16329.4|16309.4|16329.4|16309.4|16329.4|16309.4|16329.4|16309.4|7
1623081980000|2021-06-07 16:06:20|16328.7|16308.7|16336.2|16316.2|16336.2|16316.2|16327|16307|6
1623081990000|2021-06-07 16:06:30|||||||||7
1623082000000|2021-06-07 16:06:40|16338.7|16318.7|16340.5|16320.5|16340.5|16320.5|16338.7|16318.7|0
1623082010000|2021-06-07 16:06:50|16341.2|16321.2|16342|16322|16342|16322|16341.2|16321.2|4
1623082020000|2021-06-07 16:07:00|16343.7|16323.7|16342.3|16322.3|16343.7|16323.7|16339.5|16319.5|5
1623082030000|2021-06-07 16:07:10|16338.7|16318.7|16338.7|16318.7|16338.7|16318.7|16338.7|16318.7|2
1623082040000|2021-06-07 16:07:20|16338|16318|16330.5|16310.5|16338|16318|16330.5|16310.5|7
1623082050000|2021-06-07 16:07:30|16328.7|16308.7|16323.7|16303.7|16328.7|16308.7|16323.7|16303.7|11
1623082060000|2021-06-07 16:07:40|16322|16302|16316.2|16296.2|16322|16302|16316.2|16296.2|8
1623082070000|2021-06-07 16:07:50|||||||||5
1623082080000|2021-06-07 16:08:00|16315.5|16295.5|16311.2|16291.2|16315.5|16295.5|16311.2|16291.2|14
1623082090000|2021-06-07 16:08:10|16308.7|16288.7|16311.2|16291.2|16311.2|16291.2|16308.7|16288.7|11
1623082100000|2021-06-07 16:08:20|16313.7|16293.7|16316.2|16296.2|16316.2|16296.2|16313.7|16293.7|3
1623082110000|2021-06-07 16:08:30|16313.7|16293.7|16313.7|16293.7|16313.7|16293.7|16310.5|16290.5|10
1623082120000|2021-06-07 16:08:40|16315.2|16295.2|16320.2|16300.2|16320.2|16300.2|16315.2|16295.2|6
1623082130000|2021-06-07 16:08:50|16321.2|16301.2|16321.2|16301.2|16321.2|16301.2|16321.2|16301.2|6
1623082140000|2021-06-07 16:09:00|16323|16303|16320.5|16300.5|16323|16303|16320.5|16300.5|5
1623082150000|2021-06-07 16:09:10|16318.7|16298.7|16313.7|16293.7|16318.7|16298.7|16312|16292|5
1623082160000|2021-06-07 16:09:20|||||||||37
1623082170000|2021-06-07 16:09:30|16308.7|16288.7|16306.2|16286.2|16311.2|16291.2|16306.2|16286.2|16
1623082180000|2021-06-07 16:09:40|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|16293.7|16273.7|4
1623082190000|2021-06-07 16:09:50|16292.3|16272.3|16286.2|16266.2|16292.3|16272.3|16286.2|16266.2|6
1623082200000|2021-06-07 16:10:00|16281.2|16261.2|16278.7|16258.7|16281.2|16261.2|16278.7|16258.7|31
1623082210000|2021-06-07 16:10:10|16281.2|16261.2|16282|16262|16282|16262|16281.2|16261.2|4
1623082220000|2021-06-07 16:10:20|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|3
1623082230000|2021-06-07 16:10:30|16283.7|16263.7|16282|16262|16283.7|16263.7|16282|16262|4
1623082240000|2021-06-07 16:10:40|16281.2|16261.2|16283|16263|16283|16263|16279.5|16259.5|9
1623082250000|2021-06-07 16:10:50|16284.5|16264.5|16298.7|16278.7|16300.5|16280.5|16284.5|16264.5|20
1623082260000|2021-06-07 16:11:00|16298|16278|16288.7|16268.7|16298.7|16278.7|16288.7|16268.7|12
1623082270000|2021-06-07 16:11:10|16287.3|16267.3|16287.3|16267.3|16288|16268|16287.3|16267.3|18
1623082280000|2021-06-07 16:11:20|16288|16268|16296.2|16276.2|16296.2|16276.2|16288|16268|10
1623082290000|2021-06-07 16:11:30|16297|16277|16303.7|16283.7|16303.7|16283.7|16297|16277|9
1623082300000|2021-06-07 16:11:40|||||||||2
1623082310000|2021-06-07 16:11:50|16306.2|16286.2|16297.3|16277.3|16306.2|16286.2|16297.3|16277.3|7
1623082320000|2021-06-07 16:12:00|16296.6|16276.6|16284.8|16264.8|16296.6|16276.6|16284.8|16264.8|8
1623082330000|2021-06-07 16:12:10|16281.2|16261.2|16278.7|16258.7|16281.2|16261.2|16278.7|16258.7|4
1623082340000|2021-06-07 16:12:20|16282|16262|16283.7|16263.7|16283.7|16263.7|16282|16262|7
1623082350000|2021-06-07 16:12:30|16283|16263|16283.7|16263.7|16283.7|16263.7|16281.2|16261.2|3
1623082360000|2021-06-07 16:12:40|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|10
1623082370000|2021-06-07 16:12:50|16285.2|16265.2|16290.5|16270.5|16290.5|16270.5|16285.2|16265.2|7
1623082380000|2021-06-07 16:13:00|16293|16273|16294.5|16274.5|16294.5|16274.5|16293|16273|6
1623082390000|2021-06-07 16:13:10|16293.7|16273.7|16295.5|16275.5|16296.2|16276.2|16293.7|16273.7|14
1623082400000|2021-06-07 16:13:20|16294.8|16274.8|16292|16272|16294.8|16274.8|16291.2|16271.2|2
1623082410000|2021-06-07 16:13:30|16288.7|16268.7|16282.3|16262.3|16288.7|16268.7|16282.3|16262.3|8
1623082420000|2021-06-07 16:13:40|16276.2|16256.2|16271.2|16251.2|16276.2|16256.2|16271.2|16251.2|8
1623082430000|2021-06-07 16:13:50|16269.1|16249.1|16250.5|16230.5|16269.1|16249.1|16246.2|16226.2|32
1623082440000|2021-06-07 16:14:00|16251.2|16231.2|16245.5|16225.5|16251.2|16231.2|16245.5|16225.5|18
1623082450000|2021-06-07 16:14:10|16241.2|16221.2|16240.5|16220.5|16241.2|16221.2|16240.5|16220.5|12
1623082460000|2021-06-07 16:14:20|16239.8|16219.8|16233.7|16213.7|16239.8|16219.8|16233.7|16213.7|28
1623082470000|2021-06-07 16:14:30|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|6
1623082480000|2021-06-07 16:14:40|||||||||4
1623082490000|2021-06-07 16:14:50|16238.4|16218.4|16240.2|16220.2|16240.2|16220.2|16238.4|16218.4|8
1623082500000|2021-06-07 16:15:00|16239.5|16219.5|16236.2|16216.2|16242|16222|16236.2|16216.2|10
1623082510000|2021-06-07 16:15:10|16235.5|16215.5|16233|16213|16235.5|16215.5|16233|16213|5
1623082520000|2021-06-07 16:15:20|16233.7|16213.7|16235.5|16215.5|16235.5|16215.5|16233.7|16213.7|0
1623082530000|2021-06-07 16:15:30|16234.8|16214.8|16228.7|16208.7|16234.8|16214.8|16228.7|16208.7|4
1623082540000|2021-06-07 16:15:40|16228|16208|16223.7|16203.7|16228|16208|16223.7|16203.7|9
1623082550000|2021-06-07 16:15:50|16225.5|16205.5|16222|16202|16226.2|16206.2|16222|16202|9
1623082560000|2021-06-07 16:16:00|||||||||5
1623082570000|2021-06-07 16:16:10|16221.2|16201.2|16221.2|16201.2|16221.2|16201.2|16221.2|16201.2|7
1623082580000|2021-06-07 16:16:20|16219.5|16199.5|16216.2|16196.2|16219.5|16199.5|16216.2|16196.2|10
1623082590000|2021-06-07 16:16:30|16213.7|16193.7|16208.7|16188.7|16213.7|16193.7|16208.7|16188.7|9
1623082600000|2021-06-07 16:16:40|||||||||3
1623082610000|2021-06-07 16:16:50|16210.5|16190.5|16210.5|16190.5|16210.5|16190.5|16210.5|16190.5|13
1623082620000|2021-06-07 16:17:00|16211.2|16191.2|16212|16192|16215.5|16195.5|16211.2|16191.2|12
1623082630000|2021-06-07 16:17:10|16211.2|16191.2|16208|16188|16211.2|16191.2|16208|16188|6
1623082640000|2021-06-07 16:17:20|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|16208|16188|16
1623082650000|2021-06-07 16:17:30|16207|16187|16210.5|16190.5|16210.5|16190.5|16207|16187|13
1623082660000|2021-06-07 16:17:40|16211.2|16191.2|16211.3|16191.3|16211.3|16191.3|16211.2|16191.2|5
1623082670000|2021-06-07 16:17:50|16212|16192|16214.5|16194.5|16214.5|16194.5|16212|16192|11
1623082680000|2021-06-07 16:18:00|16212.7|16192.7|16213.8|16193.8|16213.8|16193.8|16212|16192|9
1623082690000|2021-06-07 16:18:10|||||||||2
1623082700000|2021-06-07 16:18:20|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|5
1623082710000|2021-06-07 16:18:30|||||||||2
1623082720000|2021-06-07 16:18:40|16209.5|16189.5|16210.5|16190.5|16210.5|16190.5|16208.8|16188.8|12
1623082730000|2021-06-07 16:18:50|16208.8|16188.8|16211.3|16191.3|16211.3|16191.3|16208.8|16188.8|10
1623082740000|2021-06-07 16:19:00|16212|16192|16217|16197|16217|16197|16212|16192|14
1623082750000|2021-06-07 16:19:10|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|16221.3|16201.3|3
1623082760000|2021-06-07 16:19:20|||||||||6
1623082770000|2021-06-07 16:19:30|16218.8|16198.8|16214.8|16194.8|16218.8|16198.8|16214.8|16194.8|4
1623082780000|2021-06-07 16:19:40|||||||||9
1623082790000|2021-06-07 16:19:50|||||||||9
1623082800000|2021-06-07 16:20:00|16214.1|16194.1|16218.8|16198.8|16218.8|16198.8|16209.8|16189.8|10
1623082810000|2021-06-07 16:20:10|16218|16198|16214.8|16194.8|16218|16198|16214.8|16194.8|10
1623082820000|2021-06-07 16:20:20|16213|16193|16213|16193|16213|16193|16213|16193|16
1623082830000|2021-06-07 16:20:30|16213.8|16193.8|16214.5|16194.5|16214.5|16194.5|16213.8|16193.8|22
1623082840000|2021-06-07 16:20:40|16215.2|16195.2|16212|16192|16217|16197|16212|16192|10
1623082850000|2021-06-07 16:20:50|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|22
1623082860000|2021-06-07 16:21:00|||||||||42
1623082870000|2021-06-07 16:21:10|16220.2|16200.2|16222.7|16202.7|16222.7|16202.7|16220.2|16200.2|12
1623082880000|2021-06-07 16:21:20|||||||||2
1623082890000|2021-06-07 16:21:30|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|16224.5|16204.5|14
1623082900000|2021-06-07 16:21:40|16223.8|16203.8|16218.8|16198.8|16226.3|16206.3|16218.8|16198.8|23
1623082910000|2021-06-07 16:21:50|||||||||4
1623082920000|2021-06-07 16:22:00|16217|16197|16215.5|16195.5|16218|16198|16215.5|16195.5|22
1623082930000|2021-06-07 16:22:10|16217|16197|16228.8|16208.8|16228.8|16208.8|16217|16197|32
1623082940000|2021-06-07 16:22:20|16231.7|16211.7|16238.8|16218.8|16238.8|16218.8|16231.7|16211.7|15
1623082950000|2021-06-07 16:22:30|16238|16218|16236.3|16216.3|16238|16218|16236.3|16216.3|6
1623082960000|2021-06-07 16:22:40|16235.5|16215.5|16235.5|16215.5|16236.3|16216.3|16235.5|16215.5|16
1623082970000|2021-06-07 16:22:50|16238|16218|16238|16218|16238|16218|16238|16218|10
1623082980000|2021-06-07 16:23:00|16242.4|16222.4|16236.3|16216.3|16242.4|16222.4|16236.3|16216.3|159
1623082990000|2021-06-07 16:23:10|16234.8|16214.8|16225.9|16205.9|16234.8|16214.8|16225.9|16205.9|834
1623083000000|2021-06-07 16:23:20|16226.6|16206.6|16214.1|16194.1|16226.6|16206.6|16214.1|16194.1|122
1623083010000|2021-06-07 16:23:30|16209.1|16189.1|16199.8|16179.8|16209.1|16189.1|16199.8|16179.8|153
1623083020000|2021-06-07 16:23:40|16199.1|16179.1|16200.5|16180.5|16202|16182|16198.4|16178.4|132
1623083030000|2021-06-07 16:23:50|16199.1|16179.1|16192.3|16172.3|16199.1|16179.1|16189.8|16169.8|140
1623083040000|2021-06-07 16:24:00|16190.9|16170.9|16172.3|16152.3|16190.9|16170.9|16172.3|16152.3|176
1623083050000|2021-06-07 16:24:10|16171.6|16151.6|16154.8|16134.8|16171.6|16151.6|16154.8|16134.8|185
1623083060000|2021-06-07 16:24:20|16157.3|16137.3|16159.8|16139.8|16164.8|16144.8|16157.3|16137.3|126
1623083070000|2021-06-07 16:24:30|16159.1|16139.1|16144.1|16124.1|16159.1|16139.1|16139.1|16119.1|172
1623083080000|2021-06-07 16:24:40|16144.8|16124.8|16159.8|16139.8|16159.8|16139.8|16144.1|16124.1|226
1623083090000|2021-06-07 16:24:50|16164.1|16144.1|16149.8|16129.8|16164.1|16144.1|16139.8|16119.8|619
1623083100000|2021-06-07 16:25:00|16150.5|16130.5|16149.1|16129.1|16150.5|16130.5|16149.1|16129.1|41
1623083110000|2021-06-07 16:25:10|16146.6|16126.6|16152.3|16132.3|16152.3|16132.3|16146.3|16126.3|36
1623083120000|2021-06-07 16:25:20|16151.6|16131.6|16149.8|16129.8|16151.6|16131.6|16149.8|16129.8|17
1623083130000|2021-06-07 16:25:30|16150.5|16130.5|16154.1|16134.1|16154.1|16134.1|16150.5|16130.5|10
1623083140000|2021-06-07 16:25:40|16154.8|16134.8|16154.8|16134.8|16157.3|16137.3|16154.8|16134.8|12
1623083150000|2021-06-07 16:25:50|||||||||27
1623083160000|2021-06-07 16:26:00|16154.1|16134.1|16154.8|16134.8|16154.8|16134.8|16154.1|16134.1|38
1623083170000|2021-06-07 16:26:10|16153|16133|16147.3|16127.3|16153|16133|16147.3|16127.3|6
1623083180000|2021-06-07 16:26:20|||||||||4
1623083190000|2021-06-07 16:26:30|16148|16128|16148|16128|16148|16128|16148|16128|7
1623083200000|2021-06-07 16:26:40|16150.5|16130.5|16154.8|16134.8|16154.8|16134.8|16150.5|16130.5|28
1623083210000|2021-06-07 16:26:50|||||||||6
1623083220000|2021-06-07 16:27:00|16156.3|16136.3|16159.8|16139.8|16159.8|16139.8|16156.3|16136.3|120
1623083230000|2021-06-07 16:27:10|16160.5|16140.5|16157.3|16137.3|16160.5|16140.5|16157.3|16137.3|8
1623083240000|2021-06-07 16:27:20|||||||||2
1623083250000|2021-06-07 16:27:30|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|7
1623083260000|2021-06-07 16:27:40|||||||||9
1623083270000|2021-06-07 16:27:50|||||||||6
1623083280000|2021-06-07 16:28:00|16159.1|16139.1|16159.1|16139.1|16159.1|16139.1|16159.1|16139.1|1
1623083290000|2021-06-07 16:28:10|16159.8|16139.8|16154.8|16134.8|16159.8|16139.8|16154.8|16134.8|6
1623083310000|2021-06-07 16:28:30|16154.1|16134.1|16154.8|16134.8|16154.8|16134.8|16154.1|16134.1|6
1623083320000|2021-06-07 16:28:40|16149.8|16129.8|16149.8|16129.8|16149.8|16129.8|16149.8|16129.8|4
1623083330000|2021-06-07 16:28:50|16153.4|16133.4|16154.8|16134.8|16154.8|16134.8|16153.4|16133.4|9
1623083340000|2021-06-07 16:29:00|||||||||5
1623083350000|2021-06-07 16:29:10|16151.3|16131.3|16149.8|16129.8|16151.3|16131.3|16149.8|16129.8|1
1623083360000|2021-06-07 16:29:20|16150.6|16130.6|16153.1|16133.1|16153.1|16133.1|16150.6|16130.6|23
1623083370000|2021-06-07 16:29:30|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|13
1623083380000|2021-06-07 16:29:40|16153.1|16133.1|16156.3|16136.3|16156.3|16136.3|16153.1|16133.1|385
1623083390000|2021-06-07 16:29:50|16155.6|16135.6|16160.6|16140.6|16160.6|16140.6|16153.8|16133.8|71
1623083400000|2021-06-07 16:30:00|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|4
1623083410000|2021-06-07 16:30:10|16162.3|16142.3|16159.8|16139.8|16163.1|16143.1|16159.8|16139.8|8
1623083420000|2021-06-07 16:30:20|16160.6|16140.6|16159.8|16139.8|16160.6|16140.6|16159.8|16139.8|6
1623083430000|2021-06-07 16:30:30|||||||||1
1623083440000|2021-06-07 16:30:40|16157.3|16137.3|16154.8|16134.8|16157.3|16137.3|16154.8|16134.8|14
1623083450000|2021-06-07 16:30:50|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|16151.3|16131.3|0
1623083460000|2021-06-07 16:31:00|16149.8|16129.8|16129.8|16109.8|16149.8|16129.8|16129.8|16109.8|40
1623083470000|2021-06-07 16:31:10|16124.8|16104.8|16128.1|16108.1|16128.1|16108.1|16124.8|16104.8|3
1623083480000|2021-06-07 16:31:20|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|16127.3|16107.3|2
1623083490000|2021-06-07 16:31:30|||||||||5
1623083500000|2021-06-07 16:31:40|16130.6|16110.6|16133.8|16113.8|16133.8|16113.8|16130.6|16110.6|15
1623083510000|2021-06-07 16:31:50|16135.6|16115.6|16138.1|16118.1|16138.1|16118.1|16135.6|16115.6|3
1623083520000|2021-06-07 16:32:00|16137.3|16117.3|16134.8|16114.8|16137.3|16117.3|16134.8|16114.8|5
1623083530000|2021-06-07 16:32:10|||||||||1
1623083540000|2021-06-07 16:32:20|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|6
1623083560000|2021-06-07 16:32:40|||||||||50
1623083570000|2021-06-07 16:32:50|16134.1|16114.1|16136.6|16116.6|16136.6|16116.6|16132.3|16112.3|4
1623083580000|2021-06-07 16:33:00|16134.8|16114.8|16137.3|16117.3|16137.3|16117.3|16134.8|16114.8|3
1623083590000|2021-06-07 16:33:10|||||||||5
1623083610000|2021-06-07 16:33:30|||||||||3
1623083640000|2021-06-07 16:34:00|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|3
1623083650000|2021-06-07 16:34:10|||||||||1
1623083660000|2021-06-07 16:34:20|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|425
1623083670000|2021-06-07 16:34:30|||||||||1
1623083680000|2021-06-07 16:34:40|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|1
1623083690000|2021-06-07 16:34:50|16135.9|16115.9|16134.8|16114.8|16135.9|16115.9|16134.1|16114.1|2
1623083700000|2021-06-07 16:35:00|||||||||20
1623083720000|2021-06-07 16:35:20|||||||||1
1623083730000|2021-06-07 16:35:30|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|5
1623083740000|2021-06-07 16:35:40|||||||||3
1623083750000|2021-06-07 16:35:50|16129.8|16109.8|16131.6|16111.6|16131.6|16111.6|16129.1|16109.1|2
1623083760000|2021-06-07 16:36:00|||||||||3
1623083770000|2021-06-07 16:36:10|16134.1|16114.1|16132.3|16112.3|16134.1|16114.1|16132.3|16112.3|10
1623083780000|2021-06-07 16:36:20|16130.9|16110.9|16132.3|16112.3|16132.3|16112.3|16129.1|16109.1|4
1623083790000|2021-06-07 16:36:30|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|596
1623083810000|2021-06-07 16:36:50|16132.3|16112.3|16132.3|16112.3|16134.1|16114.1|16132.3|16112.3|10
1623083820000|2021-06-07 16:37:00|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|2
1623083830000|2021-06-07 16:37:10|||||||||4
1623083840000|2021-06-07 16:37:20|||||||||1
1623083850000|2021-06-07 16:37:30|16134.1|16114.1|16132.3|16112.3|16134.1|16114.1|16132.3|16112.3|1
1623083860000|2021-06-07 16:37:40|||||||||20
1623083870000|2021-06-07 16:37:50|16130.6|16110.6|16129.8|16109.8|16130.6|16110.6|16129.8|16109.8|65
1623083880000|2021-06-07 16:38:00|||||||||4
1623083900000|2021-06-07 16:38:20|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|16134.1|16114.1|55
1623083910000|2021-06-07 16:38:30|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|16136.6|16116.6|3
1623083920000|2021-06-07 16:38:40|16138.1|16118.1|16139.8|16119.8|16139.8|16119.8|16138.1|16118.1|4
1623083930000|2021-06-07 16:38:50|16141.3|16121.3|16144.8|16124.8|16144.8|16124.8|16141.3|16121.3|2
1623083940000|2021-06-07 16:39:00|||||||||3
1623083950000|2021-06-07 16:39:10|||||||||53
1623083970000|2021-06-07 16:39:30|16144.1|16124.1|16142.3|16122.3|16144.1|16124.1|16142.3|16122.3|0
1623083980000|2021-06-07 16:39:40|||||||||3
1623083990000|2021-06-07 16:39:50|16142.4|16122.4|16144.9|16124.9|16144.9|16124.9|16142.4|16122.4|2
1623084000000|2021-06-07 16:40:00|16144.1|16124.1|16144.9|16124.9|16144.9|16124.9|16143.1|16123.1|1
1623084010000|2021-06-07 16:40:10|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|1
1623084020000|2021-06-07 16:40:20|||||||||8
1623084060000|2021-06-07 16:41:00|16143.1|16123.1|16144.9|16124.9|16144.9|16124.9|16143.1|16123.1|1
1623084090000|2021-06-07 16:41:30|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|1
1623084100000|2021-06-07 16:41:40|||||||||6
1623084120000|2021-06-07 16:42:00|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|15
1623084130000|2021-06-07 16:42:10|||||||||1
1623084140000|2021-06-07 16:42:20|||||||||1
1623084160000|2021-06-07 16:42:40|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|0
1623084170000|2021-06-07 16:42:50|16139.9|16119.9|16140.6|16120.6|16140.6|16120.6|16139.9|16119.9|1
1623084190000|2021-06-07 16:43:10|16139.9|16119.9|16144.9|16124.9|16144.9|16124.9|16139.9|16119.9|1
1623084220000|2021-06-07 16:43:40|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|2
1623084230000|2021-06-07 16:43:50|||||||||5
1623084240000|2021-06-07 16:44:00|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1623084260000|2021-06-07 16:44:20|||||||||2
1623084270000|2021-06-07 16:44:30|||||||||2
1623084280000|2021-06-07 16:44:40|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|16143.1|16123.1|3
1623084290000|2021-06-07 16:44:50|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|1
1623084300000|2021-06-07 16:45:00|||||||||2
1623084310000|2021-06-07 16:45:10|16140.6|16120.6|16139.9|16119.9|16140.6|16120.6|16139.9|16119.9|7
1623084320000|2021-06-07 16:45:20|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|8
1623084330000|2021-06-07 16:45:30|||||||||3
1623084340000|2021-06-07 16:45:40|||||||||1
1623084350000|2021-06-07 16:45:50|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|6
1623084360000|2021-06-07 16:46:00|16138.1|16118.1|16140.6|16120.6|16140.6|16120.6|16138.1|16118.1|15
1623084370000|2021-06-07 16:46:10|16139.9|16119.9|16140.6|16120.6|16140.6|16120.6|16139.9|16119.9|2
1623084390000|2021-06-07 16:46:30|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|0
1623084400000|2021-06-07 16:46:40|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|2
1623084410000|2021-06-07 16:46:50|||||||||2
1623084420000|2021-06-07 16:47:00|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|2
1623084430000|2021-06-07 16:47:10|||||||||2
1623084440000|2021-06-07 16:47:20|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|2
1623084450000|2021-06-07 16:47:30|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|21
1623084460000|2021-06-07 16:47:40|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|0
1623084470000|2021-06-07 16:47:50|||||||||5
1623084480000|2021-06-07 16:48:00|16138.1|16118.1|16137.4|16117.4|16138.1|16118.1|16137.4|16117.4|4
1623084490000|2021-06-07 16:48:10|||||||||1
1623084500000|2021-06-07 16:48:20|||||||||1
1623084530000|2021-06-07 16:48:50|||||||||1
1623084540000|2021-06-07 16:49:00|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|1
1623084570000|2021-06-07 16:49:30|16134.9|16114.9|16134.9|16114.9|16134.9|16114.9|16134.9|16114.9|2
1623084580000|2021-06-07 16:49:40|||||||||3
1623084590000|2021-06-07 16:49:50|||||||||1
1623084600000|2021-06-07 16:50:00|||||||||1
1623084630000|2021-06-07 16:50:30|16133.1|16113.1|16134.9|16114.9|16134.9|16114.9|16133.1|16113.1|8
1623084640000|2021-06-07 16:50:40|16135.6|16115.6|16137.4|16117.4|16137.4|16117.4|16135.6|16115.6|0
1623084650000|2021-06-07 16:50:50|||||||||9
1623084660000|2021-06-07 16:51:00|16138.1|16118.1|16139.9|16119.9|16139.9|16119.9|16138.1|16118.1|1
1623084670000|2021-06-07 16:51:10|||||||||1
1623084710000|2021-06-07 16:51:50|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|16140.6|16120.6|1
1623084720000|2021-06-07 16:52:00|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1623084740000|2021-06-07 16:52:20|||||||||3
1623084760000|2021-06-07 16:52:40|||||||||1
1623084770000|2021-06-07 16:52:50|||||||||1
1623084780000|2021-06-07 16:53:00|16144.2|16124.2|16144.2|16124.2|16144.2|16124.2|16144.2|16124.2|1
1623084790000|2021-06-07 16:53:10|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|0
1623084810000|2021-06-07 16:53:30|||||||||8
1623084830000|2021-06-07 16:53:50|||||||||8
1623084840000|2021-06-07 16:54:00|||||||||1
1623084850000|2021-06-07 16:54:10|||||||||1
1623084870000|2021-06-07 16:54:30|||||||||1
1623084890000|2021-06-07 16:54:50|||||||||1
1623084900000|2021-06-07 16:55:00|||||||||1
1623084910000|2021-06-07 16:55:10|16144.9|16124.9|16147.1|16127.1|16147.1|16127.1|16144.9|16124.9|7
1623084940000|2021-06-07 16:55:40|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|16150.6|16130.6|5
1623084950000|2021-06-07 16:55:50|16152.4|16132.4|16152.4|16132.4|16154.9|16134.9|16152.4|16132.4|1
1623084960000|2021-06-07 16:56:00|16150.6|16130.6|16152.4|16132.4|16152.4|16132.4|16150.6|16130.6|1
1623084990000|2021-06-07 16:56:30|16153.1|16133.1|16154.9|16134.9|16154.9|16134.9|16153.1|16133.1|3
1623085000000|2021-06-07 16:56:40|||||||||4
1623085010000|2021-06-07 16:56:50|16155.6|16135.6|16155.6|16135.6|16155.6|16135.6|16155.6|16135.6|7
1623085020000|2021-06-07 16:57:00|16157.4|16137.4|16157.4|16137.4|16157.4|16137.4|16157.4|16137.4|95
1623085030000|2021-06-07 16:57:10|||||||||1
1623085040000|2021-06-07 16:57:20|||||||||1
1623085050000|2021-06-07 16:57:30|||||||||5
1623085070000|2021-06-07 16:57:50|||||||||1
1623085090000|2021-06-07 16:58:10|||||||||1
1623085100000|2021-06-07 16:58:20|16156.7|16136.7|16154.9|16134.9|16156.7|16136.7|16154.9|16134.9|2
1623085130000|2021-06-07 16:58:50|16156.7|16136.7|16154.2|16134.2|16156.7|16136.7|16154.2|16134.2|3
1623085140000|2021-06-07 16:59:00|||||||||1
1623085160000|2021-06-07 16:59:20|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|16154.9|16134.9|5
1623085180000|2021-06-07 16:59:40|16156.7|16136.7|16157.4|16137.4|16157.4|16137.4|16156.7|16136.7|3
1623085190000|2021-06-07 16:59:50|||||||||17
1623085200000|2021-06-07 17:00:00|16152.4|16132.4|16154.9|16134.9|16158.1|16138.1|16152.4|16132.4|25
1623085210000|2021-06-07 17:00:10|16153.1|16133.1|16152.4|16132.4|16153.1|16133.1|16152.4|16132.4|2
1623085220000|2021-06-07 17:00:20|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|12
1623085240000|2021-06-07 17:00:40|||||||||23
1623085280000|2021-06-07 17:01:20|16148.5|16128.5|16141.7|16121.7|16148.5|16128.5|16141.7|16121.7|2
1623085310000|2021-06-07 17:01:50|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|4
1623085320000|2021-06-07 17:02:00|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|1
1623085330000|2021-06-07 17:02:10|||||||||6
1623085350000|2021-06-07 17:02:30|||||||||10
1623085360000|2021-06-07 17:02:40|16136|16116|16129.9|16109.9|16136|16116|16129.9|16109.9|464
1623085370000|2021-06-07 17:02:50|||||||||148
1623085380000|2021-06-07 17:03:00|16129.2|16109.2|16129.2|16109.2|16129.2|16109.2|16129.2|16109.2|62
1623085390000|2021-06-07 17:03:10|16128.5|16108.5|16124.9|16104.9|16128.5|16108.5|16124.9|16104.9|1
1623085410000|2021-06-07 17:03:30|||||||||2
1623085420000|2021-06-07 17:03:40|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|4
1623085440000|2021-06-07 17:04:00|||||||||3
1623085450000|2021-06-07 17:04:10|||||||||8
1623085460000|2021-06-07 17:04:20|||||||||9
1623085470000|2021-06-07 17:04:30|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|1
1623085480000|2021-06-07 17:04:40|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|1
1623085500000|2021-06-07 17:05:00|||||||||6
1623085530000|2021-06-07 17:05:30|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|38
1623085540000|2021-06-07 17:05:40|16119.2|16099.2|16116.7|16096.7|16119.2|16099.2|16116.7|16096.7|2
1623085600000|2021-06-07 17:06:40|||||||||2
1623085610000|2021-06-07 17:06:50|16118.5|16098.5|16119.2|16099.2|16119.2|16099.2|16118.5|16098.5|1
1623085620000|2021-06-07 17:07:00|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|0
1623085630000|2021-06-07 17:07:10|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|1
1623085640000|2021-06-07 17:07:20|16119.9|16099.9|16121.7|16101.7|16121.7|16101.7|16119.9|16099.9|0
1623085660000|2021-06-07 17:07:40|||||||||2
1623085680000|2021-06-07 17:08:00|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|5
1623085690000|2021-06-07 17:08:10|16124.9|16104.9|16124.9|16104.9|16124.9|16104.9|16124.9|16104.9|1
1623085730000|2021-06-07 17:08:50|||||||||1
1623085750000|2021-06-07 17:09:10|16125.6|16105.6|16124.9|16104.9|16125.6|16105.6|16124.9|16104.9|1
1623085760000|2021-06-07 17:09:20|||||||||10
1623085770000|2021-06-07 17:09:30|||||||||4
1623085790000|2021-06-07 17:09:50|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|1
1623085810000|2021-06-07 17:10:10|||||||||5
1623085860000|2021-06-07 17:11:00|||||||||2
1623085880000|2021-06-07 17:11:20|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|0
1623085890000|2021-06-07 17:11:30|16129.9|16109.9|16131.7|16111.7|16131.7|16111.7|16129.9|16109.9|5
1623085920000|2021-06-07 17:12:00|16132.4|16112.4|16134.2|16114.2|16134.2|16114.2|16132.4|16112.4|30
1623085930000|2021-06-07 17:12:10|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|7
1623085940000|2021-06-07 17:12:20|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|2
1623085950000|2021-06-07 17:12:30|||||||||1
1623085970000|2021-06-07 17:12:50|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|0
1623085980000|2021-06-07 17:13:00|||||||||1
1623086000000|2021-06-07 17:13:20|||||||||3
1623086010000|2021-06-07 17:13:30|16141.7|16121.7|16139.2|16119.2|16142.4|16122.4|16139.2|16119.2|3
1623086020000|2021-06-07 17:13:40|16137.4|16117.4|16134.9|16114.9|16137.4|16117.4|16134.9|16114.9|0
1623086030000|2021-06-07 17:13:50|||||||||1
1623086040000|2021-06-07 17:14:00|||||||||1
1623086050000|2021-06-07 17:14:10|||||||||4
1623086060000|2021-06-07 17:14:20|16134.2|16114.2|16129.9|16109.9|16134.2|16114.2|16129.9|16109.9|11
1623086070000|2021-06-07 17:14:30|16128.5|16108.5|16126.7|16106.7|16128.5|16108.5|16126.7|16106.7|3
1623086080000|2021-06-07 17:14:40|16126|16106|16121.7|16101.7|16126|16106|16121.7|16101.7|9
1623086090000|2021-06-07 17:14:50|16119.2|16099.2|16116.7|16096.7|16119.2|16099.2|16116.7|16096.7|3
1623086100000|2021-06-07 17:15:00|||||||||4
1623086110000|2021-06-07 17:15:10|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|16117.4|16097.4|4
1623086120000|2021-06-07 17:15:20|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|0
1623086130000|2021-06-07 17:15:30|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|6
1623086160000|2021-06-07 17:16:00|||||||||1
1623086180000|2021-06-07 17:16:20|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|7
1623086190000|2021-06-07 17:16:30|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|0
1623086200000|2021-06-07 17:16:40|||||||||3
1623086210000|2021-06-07 17:16:50|||||||||2
1623086220000|2021-06-07 17:17:00|16122.4|16102.4|16122.4|16102.4|16122.4|16102.4|16122.4|16102.4|4
1623086230000|2021-06-07 17:17:10|||||||||2
1623086240000|2021-06-07 17:17:20|||||||||13
1623086250000|2021-06-07 17:17:30|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|2
1623086270000|2021-06-07 17:17:50|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|8
1623086280000|2021-06-07 17:18:00|||||||||1
1623086290000|2021-06-07 17:18:10|16127.4|16107.4|16128.2|16108.2|16128.2|16108.2|16127.4|16107.4|4
1623086310000|2021-06-07 17:18:30|16129.9|16109.9|16132.4|16112.4|16132.4|16112.4|16129.9|16109.9|2
1623086320000|2021-06-07 17:18:40|||||||||2
1623086340000|2021-06-07 17:19:00|16133.2|16113.2|16134.9|16114.9|16134.9|16114.9|16133.2|16113.2|36
1623086350000|2021-06-07 17:19:10|16134.2|16114.2|16127.4|16107.4|16134.2|16114.2|16127.4|16107.4|5
1623086360000|2021-06-07 17:19:20|||||||||2
1623086370000|2021-06-07 17:19:30|16126.7|16106.7|16127.4|16107.4|16127.4|16107.4|16124.9|16104.9|2
1623086380000|2021-06-07 17:19:40|16124.9|16104.9|16122.4|16102.4|16124.9|16104.9|16122.4|16102.4|0
1623086390000|2021-06-07 17:19:50|||||||||5
1623086430000|2021-06-07 17:20:30|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|2
1623086440000|2021-06-07 17:20:40|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|16121.7|16101.7|0
1623086460000|2021-06-07 17:21:00|||||||||2
1623086470000|2021-06-07 17:21:10|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|16119.9|16099.9|5
1623086480000|2021-06-07 17:21:20|||||||||1
1623086490000|2021-06-07 17:21:30|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|2
1623086510000|2021-06-07 17:21:50|||||||||3
1623086520000|2021-06-07 17:22:00|16116.7|16096.7|16116.7|16096.7|16116.7|16096.7|16116.7|16096.7|13
1623086540000|2021-06-07 17:22:20|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|38
1623086550000|2021-06-07 17:22:30|16109.2|16089.2|16107.4|16087.4|16109.2|16089.2|16107.4|16087.4|13
1623086560000|2021-06-07 17:22:40|16109.9|16089.9|16112.4|16092.4|16112.4|16092.4|16109.9|16089.9|26
1623086570000|2021-06-07 17:22:50|16111.7|16091.7|16112.4|16092.4|16112.4|16092.4|16109.9|16089.9|0
1623086580000|2021-06-07 17:23:00|16114.2|16094.2|16127.4|16107.4|16127.4|16107.4|16114.2|16094.2|8
1623086590000|2021-06-07 17:23:10|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|8
1623086600000|2021-06-07 17:23:20|16137.4|16117.4|16137.4|16117.4|16139.9|16119.9|16137.4|16117.4|3
1623086610000|2021-06-07 17:23:30|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|2
1623086640000|2021-06-07 17:24:00|16135|16115|16135|16115|16135|16115|16135|16115|21
1623086650000|2021-06-07 17:24:10|||||||||10
1623086660000|2021-06-07 17:24:20|||||||||15
1623086670000|2021-06-07 17:24:30|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|0
1623086680000|2021-06-07 17:24:40|16135|16115|16135|16115|16135|16115|16135|16115|2
1623086690000|2021-06-07 17:24:50|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|6
1623086700000|2021-06-07 17:25:00|16137.5|16117.5|16138.2|16118.2|16138.2|16118.2|16137.5|16117.5|8
1623086710000|2021-06-07 17:25:10|16140|16120|16142.1|16122.1|16142.1|16122.1|16140|16120|8
1623086720000|2021-06-07 17:25:20|||||||||1
1623086730000|2021-06-07 17:25:30|||||||||11
1623086750000|2021-06-07 17:25:50|16143.2|16123.2|16143.9|16123.9|16143.9|16123.9|16143.2|16123.2|1
1623086770000|2021-06-07 17:26:10|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|16145.7|16125.7|3
1623086780000|2021-06-07 17:26:20|||||||||1
1623086790000|2021-06-07 17:26:30|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|1
1623086800000|2021-06-07 17:26:40|16150|16130|16151.7|16131.7|16151.7|16131.7|16150|16130|2
1623086810000|2021-06-07 17:26:50|16153.2|16133.2|16153.2|16133.2|16153.2|16133.2|16153.2|16133.2|52
1623086820000|2021-06-07 17:27:00|16155.7|16135.7|16165|16145|16165|16145|16155.7|16135.7|16
1623086830000|2021-06-07 17:27:10|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165|16145|6
1623086850000|2021-06-07 17:27:30|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|1
1623086870000|2021-06-07 17:27:50|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|21
1623086880000|2021-06-07 17:28:00|16166.4|16146.4|16165|16145|16166.4|16146.4|16165|16145|24
1623086900000|2021-06-07 17:28:20|||||||||1
1623086910000|2021-06-07 17:28:30|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|2
1623086920000|2021-06-07 17:28:40|16167.5|16147.5|16167.5|16147.5|16167.5|16147.5|16167.5|16147.5|3
1623086930000|2021-06-07 17:28:50|16170|16150|16165|16145|16170|16150|16165|16145|5
1623086940000|2021-06-07 17:29:00|16162.8|16142.8|16152.5|16132.5|16162.8|16142.8|16152.5|16132.5|51
1623086950000|2021-06-07 17:29:10|||||||||5
1623086960000|2021-06-07 17:29:20|16151|16131|16151|16131|16151|16131|16151|16131|7
1623086970000|2021-06-07 17:29:30|16147.5|16127.5|16145.3|16125.3|16147.5|16127.5|16145.3|16125.3|5
1623086980000|2021-06-07 17:29:40|16146|16126|16139.2|16119.2|16146|16126|16138.5|16118.5|12
1623086990000|2021-06-07 17:29:50|16141.7|16121.7|16145|16125|16145|16125|16140|16120|41
1623140100000|2021-06-08 08:15:00|16202|16182|16210.2|16190.2|16210.2|16190.2|16202|16182|15
1623140110000|2021-06-08 08:15:10|16212|16192|16222|16202|16222|16202|16212|16192|18
1623140120000|2021-06-08 08:15:20|16222.7|16202.7|16222|16202|16222.7|16202.7|16222|16202|6
1623140130000|2021-06-08 08:15:30|16221.3|16201.3|16204.9|16184.9|16221.3|16201.3|16204.9|16184.9|6
1623140140000|2021-06-08 08:15:40|16203.1|16183.1|16193.1|16173.1|16203.1|16183.1|16193.1|16173.1|14
1623140150000|2021-06-08 08:15:50|||||||||16
1623140160000|2021-06-08 08:16:00|16192.4|16172.4|16189.9|16169.9|16193.1|16173.1|16189.9|16169.9|4
1623140170000|2021-06-08 08:16:10|||||||||9
1623140180000|2021-06-08 08:16:20|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|16190.6|16170.6|1
1623140190000|2021-06-08 08:16:30|16193.1|16173.1|16189.5|16169.5|16193.1|16173.1|16189.5|16169.5|1
1623140200000|2021-06-08 08:16:40|16192|16172|16197|16177|16197|16177|16192|16172|4
1623140210000|2021-06-08 08:16:50|||||||||1
1623140220000|2021-06-08 08:17:00|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|2
1623140230000|2021-06-08 08:17:10|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|7
1623140240000|2021-06-08 08:17:20|16197|16177|16193.8|16173.8|16197|16177|16193.8|16173.8|1
1623140250000|2021-06-08 08:17:30|16192|16172|16192|16172|16194.5|16174.5|16192|16172|0
1623140260000|2021-06-08 08:17:40|16192.7|16172.7|16194.5|16174.5|16194.5|16174.5|16192.7|16172.7|4
1623140270000|2021-06-08 08:17:50|16195.2|16175.2|16195.2|16175.2|16195.2|16175.2|16195.2|16175.2|1
1623140280000|2021-06-08 08:18:00|16195.9|16175.9|16199.5|16179.5|16200.2|16180.2|16195.9|16175.9|1
1623140290000|2021-06-08 08:18:10|16197.7|16177.7|16197|16177|16197.7|16177.7|16197|16177|12
1623140340000|2021-06-08 08:19:00|16195.2|16175.2|16189.9|16169.9|16195.2|16175.2|16189.9|16169.9|2
1623140350000|2021-06-08 08:19:10|||||||||4
1623140360000|2021-06-08 08:19:20|16192.4|16172.4|16189.9|16169.9|16192.4|16172.4|16189.9|16169.9|85
1623140390000|2021-06-08 08:19:50|16183.8|16163.8|16164.5|16144.5|16183.8|16163.8|16164.5|16144.5|4
1623140400000|2021-06-08 08:20:00|16163.8|16143.8|16164.5|16144.5|16164.5|16144.5|16158.8|16138.8|4
1623140410000|2021-06-08 08:20:10|16165.2|16145.2|16165.9|16145.9|16165.9|16145.9|16165.2|16145.2|0
1623140420000|2021-06-08 08:20:20|16165.2|16145.2|16169.5|16149.5|16169.5|16149.5|16164.5|16144.5|5
1623140430000|2021-06-08 08:20:30|16167|16147|16164.5|16144.5|16167|16147|16164.5|16144.5|0
1623140450000|2021-06-08 08:20:50|16167|16147|16164.5|16144.5|16167|16147|16164.5|16144.5|0
1623140470000|2021-06-08 08:21:10|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|0
1623140490000|2021-06-08 08:21:30|16162|16142|16161.3|16141.3|16162|16142|16161.3|16141.3|1
1623140500000|2021-06-08 08:21:40|16157|16137|16157|16137|16157|16137|16157|16137|102
1623140510000|2021-06-08 08:21:50|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|16156.3|16136.3|6
1623140520000|2021-06-08 08:22:00|16157|16137|16154.5|16134.5|16157|16137|16154.5|16134.5|0
1623140530000|2021-06-08 08:22:10|||||||||1
1623140550000|2021-06-08 08:22:30|16152|16132|16154.5|16134.5|16154.5|16134.5|16152|16132|1
1623140560000|2021-06-08 08:22:40|||||||||12
1623140580000|2021-06-08 08:23:00|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|16153.8|16133.8|1
1623140590000|2021-06-08 08:23:10|16152|16132|16152|16132|16152|16132|16152|16132|2
1623140600000|2021-06-08 08:23:20|||||||||3
1623140620000|2021-06-08 08:23:40|||||||||2
1623140630000|2021-06-08 08:23:50|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1623140640000|2021-06-08 08:24:00|16153.8|16133.8|16152|16132|16154.5|16134.5|16152|16132|0
1623140650000|2021-06-08 08:24:10|16152.7|16132.7|16152|16132|16154.5|16134.5|16152|16132|0
1623140700000|2021-06-08 08:25:00|16151.3|16131.3|16149.5|16129.5|16151.3|16131.3|16149.5|16129.5|0
1623140710000|2021-06-08 08:25:10|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|1
1623140730000|2021-06-08 08:25:30|||||||||2
1623140740000|2021-06-08 08:25:40|16157|16137|16157|16137|16157|16137|16157|16137|6
1623140750000|2021-06-08 08:25:50|16157.7|16137.7|16167|16147|16167|16147|16157.7|16137.7|3
1623140760000|2021-06-08 08:26:00|||||||||99
1623140810000|2021-06-08 08:26:50|16169.5|16149.5|16172.7|16152.7|16172.7|16152.7|16169.5|16149.5|3
1623140820000|2021-06-08 08:27:00|16174.5|16154.5|16174.5|16154.5|16177|16157|16174.5|16154.5|7
1623140850000|2021-06-08 08:27:30|||||||||1
1623140870000|2021-06-08 08:27:50|16177|16157|16177|16157|16177|16157|16177|16157|1
1623140880000|2021-06-08 08:28:00|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|1
1623140890000|2021-06-08 08:28:10|||||||||3
1623140900000|2021-06-08 08:28:20|||||||||1
1623140910000|2021-06-08 08:28:30|16177.7|16157.7|16174.5|16154.5|16177.7|16157.7|16174.5|16154.5|1
1623140920000|2021-06-08 08:28:40|||||||||19
1623140930000|2021-06-08 08:28:50|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|16173.1|16153.1|1
1623140940000|2021-06-08 08:29:00|16171.3|16151.3|16169.5|16149.5|16171.3|16151.3|16169.5|16149.5|3
1623140950000|2021-06-08 08:29:10|16167.7|16147.7|16167.7|16147.7|16167.7|16147.7|16167.7|16147.7|0
1623140960000|2021-06-08 08:29:20|16167|16147|16170.2|16150.2|16170.2|16150.2|16167|16147|4
1623140980000|2021-06-08 08:29:40|16172|16152|16172|16152|16172|16152|16172|16152|13
1623141000000|2021-06-08 08:30:00|16172.7|16152.7|16174.5|16154.5|16174.5|16154.5|16172.7|16152.7|0
1623141050000|2021-06-08 08:30:50|||||||||1
1623141100000|2021-06-08 08:31:40|16176.3|16156.3|16177.7|16157.7|16177.7|16157.7|16176.3|16156.3|1
1623141110000|2021-06-08 08:31:50|16179.5|16159.5|16182|16162|16182|16162|16179.5|16159.5|3
1623141140000|2021-06-08 08:32:20|||||||||1
1623141150000|2021-06-08 08:32:30|||||||||1
1623141170000|2021-06-08 08:32:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|1
1623141190000|2021-06-08 08:33:10|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|0
1623141230000|2021-06-08 08:33:50|16192|16172|16192.7|16172.7|16192.7|16172.7|16192|16172|2
1623141240000|2021-06-08 08:34:00|16203.4|16163.4|16203.4|16163.4|16203.4|16163.4|16203.4|16163.4|0
1623141270000|2021-06-08 08:34:30|16195.2|16175.2|16198.4|16178.4|16198.4|16178.4|16195.2|16175.2|0
1623141280000|2021-06-08 08:34:40|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|0
1623141290000|2021-06-08 08:34:50|16199.5|16179.5|16202|16182|16202|16182|16199.5|16179.5|1
1623141300000|2021-06-08 08:35:00|16202.7|16182.7|16204.5|16184.5|16204.5|16184.5|16202.7|16182.7|0
1623141310000|2021-06-08 08:35:10|||||||||2
1623141320000|2021-06-08 08:35:20|||||||||1
1623141330000|2021-06-08 08:35:30|16207|16187|16207|16187|16207|16187|16207|16187|8
1623141340000|2021-06-08 08:35:40|||||||||1
1623141350000|2021-06-08 08:35:50|||||||||1
1623141360000|2021-06-08 08:36:00|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|2
1623141370000|2021-06-08 08:36:10|||||||||1
1623141380000|2021-06-08 08:36:20|16207|16187|16209.5|16189.5|16209.5|16189.5|16207|16187|0
1623141410000|2021-06-08 08:36:50|16211.3|16191.3|16212|16192|16212|16192|16211.3|16191.3|7
1623141470000|2021-06-08 08:37:50|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|16214.5|16194.5|1
1623141480000|2021-06-08 08:38:00|16215.2|16195.2|16218.4|16198.4|16218.4|16198.4|16215.2|16195.2|3
1623141490000|2021-06-08 08:38:10|16222|16202|16222|16202|16222|16202|16222|16202|2
1623141500000|2021-06-08 08:38:20|||||||||1
1623141520000|2021-06-08 08:38:40|16225.6|16205.6|16227|16207|16227|16207|16225.6|16205.6|1
1623141530000|2021-06-08 08:38:50|16230.2|16210.2|16244.5|16224.5|16244.5|16224.5|16230.2|16210.2|6
1623141540000|2021-06-08 08:39:00|16247|16227|16247|16227|16247|16227|16247|16227|0
1623141550000|2021-06-08 08:39:10|16243.8|16223.8|16243.1|16223.1|16243.8|16223.8|16243.1|16223.1|1
1623141560000|2021-06-08 08:39:20|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|16241.3|16221.3|0
1623141570000|2021-06-08 08:39:30|16242|16222|16242|16222|16242|16222|16242|16222|1
1623141590000|2021-06-08 08:39:50|16247|16227|16247|16227|16247|16227|16247|16227|7
1623141610000|2021-06-08 08:40:10|16244.5|16224.5|16241.3|16221.3|16244.5|16224.5|16241.3|16221.3|7
1623141640000|2021-06-08 08:40:40|16240.7|16220.7|16236.3|16216.3|16240.7|16220.7|16236.3|16216.3|0
1623141660000|2021-06-08 08:41:00|16236.4|16216.4|16234.5|16214.5|16236.4|16216.4|16234.5|16214.5|0
1623141670000|2021-06-08 08:41:10|16232.7|16212.7|16234.5|16214.5|16234.5|16214.5|16232|16212|1
1623141680000|2021-06-08 08:41:20|16232|16212|16232|16212|16232|16212|16232|16212|2
1623141690000|2021-06-08 08:41:30|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|16234.5|16214.5|2
1623141720000|2021-06-08 08:42:00|16234.6|16214.6|16229.6|16209.6|16234.6|16214.6|16229.6|16209.6|0
1623141730000|2021-06-08 08:42:10|16230.9|16210.9|16229.6|16209.6|16234.6|16214.6|16229.6|16209.6|1
1623141740000|2021-06-08 08:42:20|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|0
1623141750000|2021-06-08 08:42:30|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623141760000|2021-06-08 08:42:40|||||||||1
1623141780000|2021-06-08 08:43:00|16227.8|16207.8|16229.6|16209.6|16229.6|16209.6|16227.8|16207.8|2
1623141790000|2021-06-08 08:43:10|||||||||1
1623141800000|2021-06-08 08:43:20|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623141840000|2021-06-08 08:44:00|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|1
1623141850000|2021-06-08 08:44:10|||||||||11
1623141880000|2021-06-08 08:44:40|16223.9|16203.9|16222.8|16202.8|16223.9|16203.9|16222.8|16202.8|0
1623141890000|2021-06-08 08:44:50|16224.6|16204.6|16227.8|16207.8|16227.8|16207.8|16224.6|16204.6|5
1623141900000|2021-06-08 08:45:00|16229.6|16209.6|16235.3|16215.3|16235.3|16215.3|16229.6|16209.6|3
1623141920000|2021-06-08 08:45:20|16236|16216|16237.8|16217.8|16237.8|16217.8|16236|16216|0
1623141960000|2021-06-08 08:46:00|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|1
1623141980000|2021-06-08 08:46:20|16229.6|16209.6|16227.1|16207.1|16229.6|16209.6|16227.1|16207.1|3
1623142010000|2021-06-08 08:46:50|16227.8|16207.8|16229.6|16209.6|16229.6|16209.6|16227.8|16207.8|0
1623142030000|2021-06-08 08:47:10|||||||||3
1623142080000|2021-06-08 08:48:00|||||||||1
1623142100000|2021-06-08 08:48:20|16234.6|16214.6|16235.3|16215.3|16235.3|16215.3|16234.6|16214.6|2
1623142130000|2021-06-08 08:48:50|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|1
1623142150000|2021-06-08 08:49:10|16240.3|16220.3|16241|16221|16241|16221|16240.3|16220.3|0
1623142160000|2021-06-08 08:49:20|16242.8|16222.8|16242.8|16222.8|16242.8|16222.8|16242.8|16222.8|0
1623142170000|2021-06-08 08:49:30|||||||||2
1623142180000|2021-06-08 08:49:40|16245.3|16225.3|16266.4|16246.4|16269.6|16249.6|16245.3|16225.3|20
1623142190000|2021-06-08 08:49:50|16264.6|16244.6|16259.6|16239.6|16264.6|16244.6|16259.6|16239.6|1
1623142240000|2021-06-08 08:50:40|||||||||2
1623142250000|2021-06-08 08:50:50|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|16264.6|16244.6|1
1623142260000|2021-06-08 08:51:00|||||||||1
1623142270000|2021-06-08 08:51:10|||||||||1
1623142300000|2021-06-08 08:51:40|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|1
1623142310000|2021-06-08 08:51:50|16264.6|16244.6|16264.6|16244.6|16266.4|16246.4|16264.6|16244.6|2
1623142370000|2021-06-08 08:52:50|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|3
1623142380000|2021-06-08 08:53:00|||||||||1
1623142390000|2021-06-08 08:53:10|16268.9|16248.9|16267.1|16247.1|16268.9|16248.9|16267.1|16247.1|0
1623142410000|2021-06-08 08:53:30|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|1
1623142440000|2021-06-08 08:54:00|16272.1|16252.1|16276|16256|16276|16256|16272.1|16252.1|3
1623142450000|2021-06-08 08:54:10|16277.8|16257.8|16274.6|16254.6|16277.8|16257.8|16274.6|16254.6|4
1623142510000|2021-06-08 08:55:10|16275.3|16255.3|16277.1|16257.1|16277.1|16257.1|16275.3|16255.3|0
1623142520000|2021-06-08 08:55:20|16278.9|16258.9|16279.6|16259.6|16279.6|16259.6|16278.9|16258.9|1
1623142570000|2021-06-08 08:56:10|16280.3|16260.3|16281.4|16261.4|16282.1|16262.1|16280.3|16260.3|0
1623142580000|2021-06-08 08:56:20|16279.6|16259.6|16279.6|16259.6|16282.1|16262.1|16279.6|16259.6|0
1623142590000|2021-06-08 08:56:30|16277.8|16257.8|16277.8|16257.8|16277.8|16257.8|16277.8|16257.8|1
1623142620000|2021-06-08 08:57:00|16279.6|16259.6|16277.1|16257.1|16279.6|16259.6|16277.1|16257.1|2
1623142640000|2021-06-08 08:57:20|16277.8|16257.8|16279.6|16259.6|16279.6|16259.6|16277.8|16257.8|0
1623142680000|2021-06-08 08:58:00|16277.1|16257.1|16277.1|16257.1|16277.1|16257.1|16277.1|16257.1|3
1623142690000|2021-06-08 08:58:10|16275.3|16255.3|16271.4|16251.4|16275.3|16255.3|16271.4|16251.4|0
1623142700000|2021-06-08 08:58:20|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|0
1623142730000|2021-06-08 08:58:50|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|1
1623142740000|2021-06-08 08:59:00|16238.9|16218.9|16237.1|16217.1|16238.9|16218.9|16237.1|16217.1|2
1623142750000|2021-06-08 08:59:10|||||||||2
1623142770000|2021-06-08 08:59:30|16236.4|16216.4|16237.1|16217.1|16237.1|16217.1|16234.6|16214.6|3
1623142780000|2021-06-08 08:59:40|16237.8|16217.8|16239.6|16219.6|16239.6|16219.6|16237.8|16217.8|0
1623142790000|2021-06-08 08:59:50|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|1
1623142800000|2021-06-08 09:00:00|16241.4|16221.4|16239.6|16219.6|16242.1|16222.1|16239.6|16219.6|0
1623142810000|2021-06-08 09:00:10|16241.4|16221.4|16242.1|16222.1|16242.1|16222.1|16241.4|16221.4|1
1623142820000|2021-06-08 09:00:20|16242.8|16222.8|16244.6|16224.6|16244.6|16224.6|16242.8|16222.8|0
1623142830000|2021-06-08 09:00:30|||||||||8
1623142840000|2021-06-08 09:00:40|||||||||1
1623142850000|2021-06-08 09:00:50|||||||||1
1623142870000|2021-06-08 09:01:10|||||||||1
1623142890000|2021-06-08 09:01:30|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|1
1623142900000|2021-06-08 09:01:40|16240.3|16220.3|16239.6|16219.6|16242.1|16222.1|16239.6|16219.6|1
1623142910000|2021-06-08 09:01:50|16242.1|16222.1|16243.9|16223.9|16243.9|16223.9|16242.1|16222.1|0
1623142920000|2021-06-08 09:02:00|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|0
1623142940000|2021-06-08 09:02:20|||||||||1
1623142970000|2021-06-08 09:02:50|||||||||1
1623142990000|2021-06-08 09:03:10|||||||||2
1623143010000|2021-06-08 09:03:30|16247.1|16227.1|16247.1|16227.1|16247.1|16227.1|16247.1|16227.1|2
1623143030000|2021-06-08 09:03:50|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|0
1623143040000|2021-06-08 09:04:00|16254.6|16234.6|16257.1|16237.1|16257.1|16237.1|16254.6|16234.6|6
1623143050000|2021-06-08 09:04:10|||||||||1
1623143090000|2021-06-08 09:04:50|||||||||2
1623143110000|2021-06-08 09:05:10|||||||||3
1623143150000|2021-06-08 09:05:50|16254.6|16234.6|16252.1|16232.1|16254.6|16234.6|16252.1|16232.1|1
1623143220000|2021-06-08 09:07:00|||||||||3
1623143230000|2021-06-08 09:07:10|16248.9|16228.9|16248.9|16228.9|16248.9|16228.9|16248.9|16228.9|1
1623143240000|2021-06-08 09:07:20|16247.1|16227.1|16236.4|16216.4|16247.1|16227.1|16236.4|16216.4|2
1623143270000|2021-06-08 09:07:50|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|1
1623143300000|2021-06-08 09:08:20|16231.4|16211.4|16231.4|16211.4|16231.4|16211.4|16231.4|16211.4|1
1623143310000|2021-06-08 09:08:30|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|0
1623143320000|2021-06-08 09:08:40|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623143330000|2021-06-08 09:08:50|||||||||2
1623143340000|2021-06-08 09:09:00|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|2
1623143360000|2021-06-08 09:09:20|||||||||2
1623143470000|2021-06-08 09:11:10|||||||||3
1623143510000|2021-06-08 09:11:50|16228.9|16208.9|16229.6|16209.6|16229.6|16209.6|16228.9|16208.9|0
1623143520000|2021-06-08 09:12:00|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|16224.6|16204.6|1
1623143560000|2021-06-08 09:12:40|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|0
1623143570000|2021-06-08 09:12:50|16227.8|16207.8|16224.6|16204.6|16227.8|16207.8|16224.6|16204.6|0
1623143620000|2021-06-08 09:13:40|||||||||1
1623143670000|2021-06-08 09:14:30|||||||||1
1623143680000|2021-06-08 09:14:40|16222.8|16202.8|16220.3|16200.3|16222.8|16202.8|16220.3|16200.3|2
1623143700000|2021-06-08 09:15:00|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|1
1623143710000|2021-06-08 09:15:10|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|2
1623143790000|2021-06-08 09:16:30|||||||||1
1623143800000|2021-06-08 09:16:40|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|3
1623143890000|2021-06-08 09:18:10|16207.5|16187.5|16200.3|16180.3|16207.5|16187.5|16200.3|16180.3|9
1623143900000|2021-06-08 09:18:20|||||||||1
1623143940000|2021-06-08 09:19:00|16199.6|16179.6|16197.8|16177.8|16199.6|16179.6|16197.8|16177.8|0
1623143950000|2021-06-08 09:19:10|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|0
1623144000000|2021-06-08 09:20:00|16194.6|16174.6|16194.6|16174.6|16197.1|16177.1|16194.6|16174.6|3
1623144010000|2021-06-08 09:20:10|||||||||432
1623144040000|2021-06-08 09:20:40|||||||||1
1623144060000|2021-06-08 09:21:00|16195.3|16175.3|16197.1|16177.1|16197.1|16177.1|16195.3|16175.3|0
1623144070000|2021-06-08 09:21:10|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|1
1623144100000|2021-06-08 09:21:40|||||||||2
1623144110000|2021-06-08 09:21:50|16198.9|16178.9|16198.9|16178.9|16198.9|16178.9|16198.9|16178.9|3
1623144120000|2021-06-08 09:22:00|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|0
1623144170000|2021-06-08 09:22:50|||||||||1
1623144200000|2021-06-08 09:23:20|16200.3|16180.3|16202.1|16182.1|16202.1|16182.1|16200.3|16180.3|0
1623144210000|2021-06-08 09:23:30|16199.6|16179.6|16204.6|16184.6|16204.6|16184.6|16199.6|16179.6|0
1623144230000|2021-06-08 09:23:50|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|0
1623144270000|2021-06-08 09:24:30|16202.1|16182.1|16202.1|16182.1|16202.1|16182.1|16202.1|16182.1|0
1623144290000|2021-06-08 09:24:50|16202.8|16182.8|16204.6|16184.6|16204.6|16184.6|16202.8|16182.8|0
1623144340000|2021-06-08 09:25:40|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|0
1623144400000|2021-06-08 09:26:40|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|1
1623144420000|2021-06-08 09:27:00|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|16202.9|16182.9|0
1623144440000|2021-06-08 09:27:20|||||||||1
1623144470000|2021-06-08 09:27:50|||||||||1
1623144480000|2021-06-08 09:28:00|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|0
1623144510000|2021-06-08 09:28:30|16203.6|16183.6|16202.2|16182.2|16203.6|16183.6|16202.2|16182.2|2
1623144520000|2021-06-08 09:28:40|16200.4|16180.4|16197.9|16177.9|16200.4|16180.4|16197.9|16177.9|0
1623144530000|2021-06-08 09:28:50|16197.2|16177.2|16196.5|16176.5|16197.2|16177.2|16196.5|16176.5|1
1623144540000|2021-06-08 09:29:00|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|0
1623144660000|2021-06-08 09:31:00|||||||||1
1623144710000|2021-06-08 09:31:50|||||||||50
1623144720000|2021-06-08 09:32:00|16196.5|16176.5|16197.2|16177.2|16197.2|16177.2|16196.5|16176.5|3
1623144850000|2021-06-08 09:34:10|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|0
1623144880000|2021-06-08 09:34:40|16200.4|16180.4|16202.9|16182.9|16202.9|16182.9|16200.4|16180.4|0
1623144890000|2021-06-08 09:34:50|16203.6|16183.6|16205.4|16185.4|16205.4|16185.4|16203.6|16183.6|0
1623144900000|2021-06-08 09:35:00|16210.4|16190.4|16210.4|16190.4|16210.4|16190.4|16210.4|16190.4|1
1623144930000|2021-06-08 09:35:30|16211.1|16191.1|16211.1|16191.1|16211.1|16191.1|16211.1|16191.1|0
1623144950000|2021-06-08 09:35:50|||||||||1
1623144960000|2021-06-08 09:36:00|||||||||1
1623144970000|2021-06-08 09:36:10|16213.6|16193.6|16213.6|16193.6|16213.6|16193.6|16213.6|16193.6|0
1623144980000|2021-06-08 09:36:20|16217.9|16197.9|16219.7|16199.7|16219.7|16199.7|16217.9|16197.9|4
1623145000000|2021-06-08 09:36:40|16223.3|16203.3|16222.2|16202.2|16224.7|16204.7|16222.2|16202.2|3
1623145010000|2021-06-08 09:36:50|||||||||2
1623145020000|2021-06-08 09:37:00|16214|16194|16209|16189|16214|16194|16209|16189|1
1623145060000|2021-06-08 09:37:40|16208.3|16188.3|16202.2|16182.2|16208.3|16188.3|16202.2|16182.2|0
1623145080000|2021-06-08 09:38:00|||||||||1
1623145090000|2021-06-08 09:38:10|16199.7|16179.7|16199.7|16179.7|16202.2|16182.2|16199.7|16179.7|0
1623145100000|2021-06-08 09:38:20|16200.4|16180.4|16202.2|16182.2|16202.2|16182.2|16200.4|16180.4|0
1623145120000|2021-06-08 09:38:40|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|2
1623145150000|2021-06-08 09:39:10|||||||||1
1623145160000|2021-06-08 09:39:20|||||||||1
1623145240000|2021-06-08 09:40:40|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|16202.2|16182.2|0
1623145250000|2021-06-08 09:40:50|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|1
1623145320000|2021-06-08 09:42:00|16199|16179|16197.2|16177.2|16199|16179|16197.2|16177.2|1
1623145340000|2021-06-08 09:42:20|16199.7|16179.7|16194.7|16174.7|16199.7|16179.7|16194.7|16174.7|1
1623145380000|2021-06-08 09:43:00|||||||||14
1623145390000|2021-06-08 09:43:10|||||||||22
1623145450000|2021-06-08 09:44:10|||||||||1
1623145460000|2021-06-08 09:44:20|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|16199.7|16179.7|0
1623145470000|2021-06-08 09:44:30|16200.4|16180.4|16199.7|16179.7|16200.4|16180.4|16199.7|16179.7|0
1623145480000|2021-06-08 09:44:40|16200.4|16180.4|16202.2|16182.2|16202.2|16182.2|16200.4|16180.4|0
1623145490000|2021-06-08 09:44:50|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|57
1623145500000|2021-06-08 09:45:00|16205.4|16185.4|16204.7|16184.7|16205.4|16185.4|16204.7|16184.7|1
1623145550000|2021-06-08 09:45:50|16205.4|16185.4|16209.7|16189.7|16209.7|16189.7|16205.4|16185.4|2
1623145560000|2021-06-08 09:46:00|16212.2|16192.2|16212.2|16192.2|16212.2|16192.2|16212.2|16192.2|0
1623145570000|2021-06-08 09:46:10|||||||||1
1623145620000|2021-06-08 09:47:00|16211.5|16191.5|16209.7|16189.7|16211.5|16191.5|16209.7|16189.7|2
1623145680000|2021-06-08 09:48:00|16209|16189|16207.2|16187.2|16209|16189|16207.2|16187.2|0
1623145730000|2021-06-08 09:48:50|16205.4|16185.4|16204.7|16184.7|16205.4|16185.4|16204.7|16184.7|1
1623145740000|2021-06-08 09:49:00|||||||||1
1623145770000|2021-06-08 09:49:30|16211.1|16191.1|16214.7|16194.7|16217.2|16197.2|16211.1|16191.1|130
1623145780000|2021-06-08 09:49:40|16215.4|16195.4|16214.7|16194.7|16217.2|16197.2|16214.7|16194.7|0
1623145790000|2021-06-08 09:49:50|16215.4|16195.4|16217.2|16197.2|16217.2|16197.2|16215.4|16195.4|0
1623145860000|2021-06-08 09:51:00|16217.9|16197.9|16219.7|16199.7|16219.7|16199.7|16217.9|16197.9|1
1623145880000|2021-06-08 09:51:20|16221.5|16201.5|16222.2|16202.2|16222.2|16202.2|16221.5|16201.5|1
1623145890000|2021-06-08 09:51:30|||||||||2
1623145980000|2021-06-08 09:53:00|||||||||1
1623146000000|2021-06-08 09:53:20|||||||||2
1623146010000|2021-06-08 09:53:30|16222.9|16202.9|16224.7|16204.7|16224.7|16204.7|16222.9|16202.9|0
1623146020000|2021-06-08 09:53:40|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|2
1623146030000|2021-06-08 09:53:50|16227.9|16207.9|16231.1|16211.1|16231.1|16211.1|16227.9|16207.9|0
1623146040000|2021-06-08 09:54:00|16234.7|16214.7|16237.2|16217.2|16237.2|16217.2|16234.7|16214.7|0
1623146050000|2021-06-08 09:54:10|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|16238.6|16218.6|1
1623146060000|2021-06-08 09:54:20|16240.4|16220.4|16237.9|16217.9|16240.4|16220.4|16237.9|16217.9|44
1623146070000|2021-06-08 09:54:30|16237.2|16217.2|16237.9|16217.9|16237.9|16217.9|16235.4|16215.4|0
1623146080000|2021-06-08 09:54:40|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|0
1623146090000|2021-06-08 09:54:50|16236.1|16216.1|16235.4|16215.4|16237.9|16217.9|16235.4|16215.4|0
1623146110000|2021-06-08 09:55:10|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|1
1623146120000|2021-06-08 09:55:20|16246.8|16226.8|16252.2|16232.2|16252.2|16232.2|16246.8|16226.8|0
1623146130000|2021-06-08 09:55:30|16252.9|16232.9|16254.7|16234.7|16254.7|16234.7|16252.9|16232.9|0
1623146160000|2021-06-08 09:56:00|||||||||1
1623146170000|2021-06-08 09:56:10|16255.4|16235.4|16261.1|16241.1|16261.1|16241.1|16255.4|16235.4|3
1623146180000|2021-06-08 09:56:20|||||||||1
1623146190000|2021-06-08 09:56:30|16260.4|16240.4|16257.9|16237.9|16260.4|16240.4|16257.9|16237.9|0
1623146200000|2021-06-08 09:56:40|||||||||1
1623146210000|2021-06-08 09:56:50|16261.1|16241.1|16261.1|16241.1|16261.1|16241.1|16261.1|16241.1|0
1623146220000|2021-06-08 09:57:00|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|2
1623146260000|2021-06-08 09:57:40|16267.9|16247.9|16267.9|16247.9|16267.9|16247.9|16267.9|16247.9|6
1623146270000|2021-06-08 09:57:50|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|0
1623146280000|2021-06-08 09:58:00|16274.7|16254.7|16277.2|16257.2|16277.2|16257.2|16274.7|16254.7|2
1623146290000|2021-06-08 09:58:10|||||||||1
1623146300000|2021-06-08 09:58:20|16277.9|16257.9|16277.9|16257.9|16277.9|16257.9|16277.9|16257.9|0
1623146310000|2021-06-08 09:58:30|16279.7|16259.7|16277.2|16257.2|16279.7|16259.7|16277.2|16257.2|3
1623146330000|2021-06-08 09:58:50|||||||||1
1623146340000|2021-06-08 09:59:00|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|0
1623146370000|2021-06-08 09:59:30|16279|16259|16279|16259|16279.7|16259.7|16276.5|16256.5|0
1623146380000|2021-06-08 09:59:40|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|16279.7|16259.7|0
1623146390000|2021-06-08 09:59:50|16276.5|16256.5|16278.3|16258.3|16278.3|16258.3|16276.5|16256.5|0
1623146400000|2021-06-08 10:00:00|16276.5|16256.5|16274.7|16254.7|16276.5|16256.5|16274.7|16254.7|2
1623146410000|2021-06-08 10:00:10|16274|16254|16272.2|16252.2|16274|16254|16272.2|16252.2|0
1623146420000|2021-06-08 10:00:20|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|2
1623146430000|2021-06-08 10:00:30|16276.8|16256.8|16287.9|16267.9|16287.9|16267.9|16276.8|16256.8|9
1623146440000|2021-06-08 10:00:40|16290.4|16270.4|16289.7|16269.7|16290.4|16270.4|16289.7|16269.7|1
1623146450000|2021-06-08 10:00:50|||||||||1
1623146460000|2021-06-08 10:01:00|16291.5|16271.5|16292.2|16272.2|16292.2|16272.2|16291.5|16271.5|1
1623146480000|2021-06-08 10:01:20|16289.7|16269.7|16287.2|16267.2|16289.7|16269.7|16287.2|16267.2|2
1623146500000|2021-06-08 10:01:40|16289|16269|16289|16269|16289|16269|16289|16269|0
1623146530000|2021-06-08 10:02:10|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|16287.2|16267.2|0
1623146540000|2021-06-08 10:02:20|16286.5|16266.5|16284.7|16264.7|16286.5|16266.5|16284.7|16264.7|0
1623146570000|2021-06-08 10:02:50|16282.2|16262.2|16282.2|16262.2|16282.2|16262.2|16282.2|16262.2|0
1623146580000|2021-06-08 10:03:00|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|16274.7|16254.7|2
1623146600000|2021-06-08 10:03:20|||||||||1
1623146630000|2021-06-08 10:03:50|16273.3|16253.3|16271.5|16251.5|16273.3|16253.3|16271.5|16251.5|0
1623146640000|2021-06-08 10:04:00|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|2
1623146650000|2021-06-08 10:04:10|16269|16249|16262.2|16242.2|16269|16249|16262.2|16242.2|4
1623146660000|2021-06-08 10:04:20|16261.5|16241.5|16259.7|16239.7|16261.5|16241.5|16259.7|16239.7|0
1623146670000|2021-06-08 10:04:30|16257.9|16237.9|16257.2|16237.2|16257.9|16237.9|16257.2|16237.2|1
1623146690000|2021-06-08 10:04:50|||||||||25
1623146700000|2021-06-08 10:05:00|||||||||2
1623146710000|2021-06-08 10:05:10|||||||||1
1623146720000|2021-06-08 10:05:20|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|1
1623146730000|2021-06-08 10:05:30|16252.2|16232.2|16252.2|16232.2|16252.2|16232.2|16252.2|16232.2|1
1623146750000|2021-06-08 10:05:50|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|2
1623146760000|2021-06-08 10:06:00|16257.2|16237.2|16257.2|16237.2|16259.7|16239.7|16257.2|16237.2|3
1623146770000|2021-06-08 10:06:10|16257.9|16237.9|16259.7|16239.7|16259.7|16239.7|16257.9|16237.9|0
1623146790000|2021-06-08 10:06:30|16258.4|16238.4|16254.7|16234.7|16258.4|16238.4|16254.7|16234.7|1
1623146810000|2021-06-08 10:06:50|16254|16234|16252.2|16232.2|16254|16234|16252.2|16232.2|0
1623146830000|2021-06-08 10:07:10|16252.9|16232.9|16257.2|16237.2|16257.2|16237.2|16252.9|16232.9|2
1623146840000|2021-06-08 10:07:20|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|1
1623146880000|2021-06-08 10:08:00|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|1
1623146900000|2021-06-08 10:08:20|16259.1|16239.1|16260.4|16240.4|16260.4|16240.4|16257.2|16237.2|2
1623146910000|2021-06-08 10:08:30|16262.2|16242.2|16264.7|16244.7|16264.7|16244.7|16262.2|16242.2|0
1623146950000|2021-06-08 10:09:10|16265.4|16245.4|16264.7|16244.7|16267.2|16247.2|16264.7|16244.7|0
1623146970000|2021-06-08 10:09:30|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|0
1623146980000|2021-06-08 10:09:40|16266.6|16246.6|16267.3|16247.3|16267.3|16247.3|16266.6|16246.6|2
1623147000000|2021-06-08 10:10:00|||||||||1
1623147020000|2021-06-08 10:10:20|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|8
1623147030000|2021-06-08 10:10:30|16259.1|16239.1|16256.6|16236.6|16259.1|16239.1|16256.6|16236.6|0
1623147040000|2021-06-08 10:10:40|16257.3|16237.3|16259.8|16239.8|16259.8|16239.8|16257.3|16237.3|0
1623147060000|2021-06-08 10:11:00|16261.6|16241.6|16259.8|16239.8|16261.6|16241.6|16259.8|16239.8|0
1623147070000|2021-06-08 10:11:10|||||||||10
1623147090000|2021-06-08 10:11:30|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16259.8|16239.8|3
1623147110000|2021-06-08 10:11:50|||||||||1
1623147130000|2021-06-08 10:12:10|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|0
1623147160000|2021-06-08 10:12:40|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|0
1623147170000|2021-06-08 10:12:50|16255.5|16235.5|16249.8|16229.8|16255.5|16235.5|16249.8|16229.8|2
1623147220000|2021-06-08 10:13:40|16252.3|16232.3|16252.3|16232.3|16252.3|16232.3|16252.3|16232.3|15
1623147230000|2021-06-08 10:13:50|16249.8|16229.8|16249.8|16229.8|16249.8|16229.8|16249.8|16229.8|1
1623147240000|2021-06-08 10:14:00|16247.3|16227.3|16247.3|16227.3|16247.3|16227.3|16247.3|16227.3|0
1623147250000|2021-06-08 10:14:10|16248|16228|16249.8|16229.8|16249.8|16229.8|16248|16228|0
1623147260000|2021-06-08 10:14:20|16249.1|16229.1|16247.3|16227.3|16249.1|16229.1|16247.3|16227.3|2
1623147280000|2021-06-08 10:14:40|16249.8|16229.8|16247.3|16227.3|16249.8|16229.8|16247.3|16227.3|0
1623147300000|2021-06-08 10:15:00|16249.1|16229.1|16249.8|16229.8|16249.8|16229.8|16249.1|16229.1|1
1623147310000|2021-06-08 10:15:10|||||||||2
1623147330000|2021-06-08 10:15:30|16251.6|16231.6|16252.3|16232.3|16252.3|16232.3|16251.6|16231.6|1
1623147340000|2021-06-08 10:15:40|16253.7|16233.7|16257.3|16237.3|16257.3|16237.3|16253.7|16233.7|2
1623147350000|2021-06-08 10:15:50|||||||||2
1623147380000|2021-06-08 10:16:20|16258|16238|16259.8|16239.8|16259.8|16239.8|16258|16238|0
1623147410000|2021-06-08 10:16:50|16258|16238|16265.5|16245.5|16265.5|16245.5|16257.3|16237.3|5
1623147470000|2021-06-08 10:17:50|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|2
1623147480000|2021-06-08 10:18:00|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|1
1623147490000|2021-06-08 10:18:10|16273.7|16253.7|16273.7|16253.7|16273.7|16253.7|16273.7|16253.7|1
1623147510000|2021-06-08 10:18:30|16277.3|16257.3|16277.3|16257.3|16277.3|16257.3|16277.3|16257.3|0
1623147520000|2021-06-08 10:18:40|16278|16258|16278|16258|16278|16258|16278|16258|0
1623147540000|2021-06-08 10:19:00|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|0
1623147550000|2021-06-08 10:19:10|||||||||1
1623147560000|2021-06-08 10:19:20|16281.6|16261.6|16282.3|16262.3|16282.3|16262.3|16281.6|16261.6|1
1623147580000|2021-06-08 10:19:40|||||||||10
1623147590000|2021-06-08 10:19:50|16283|16263|16283|16263|16283|16263|16283|16263|2
1623147600000|2021-06-08 10:20:00|16282.3|16262.3|16279.8|16259.8|16282.3|16262.3|16279.8|16259.8|1
1623147610000|2021-06-08 10:20:10|16276.2|16256.2|16274.8|16254.8|16276.2|16256.2|16274.8|16254.8|1
1623147650000|2021-06-08 10:20:50|16269.8|16249.8|16255.2|16235.2|16269.8|16249.8|16255.2|16235.2|18
1623147660000|2021-06-08 10:21:00|16249.8|16229.8|16244.8|16224.8|16249.8|16229.8|16244.8|16224.8|2
1623147700000|2021-06-08 10:21:40|16243.4|16223.4|16239.8|16219.8|16243.4|16223.4|16239.8|16219.8|1
1623147750000|2021-06-08 10:22:30|16239.1|16219.1|16237.3|16217.3|16239.1|16219.1|16237.3|16217.3|1
1623147770000|2021-06-08 10:22:50|16234.8|16214.8|16234.8|16214.8|16234.8|16214.8|16234.8|16214.8|0
1623147780000|2021-06-08 10:23:00|16232.3|16212.3|16232.3|16212.3|16232.3|16212.3|16232.3|16212.3|1
1623147830000|2021-06-08 10:23:50|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|16227.3|16207.3|5
1623147860000|2021-06-08 10:24:20|16234.8|16214.8|16244.8|16224.8|16244.8|16224.8|16234.8|16214.8|6
1623147870000|2021-06-08 10:24:30|16247.3|16227.3|16244.1|16224.1|16249.8|16229.8|16244.1|16224.1|0
1623147880000|2021-06-08 10:24:40|16242.3|16222.3|16242.3|16222.3|16242.3|16222.3|16242.3|16222.3|0
1623147910000|2021-06-08 10:25:10|16239.8|16219.8|16239.8|16219.8|16239.8|16219.8|16239.8|16219.8|0
1623147940000|2021-06-08 10:25:40|16245.5|16225.5|16254.8|16234.8|16254.8|16234.8|16245.5|16225.5|2
1623147960000|2021-06-08 10:26:00|16256.2|16236.2|16259.8|16239.8|16259.8|16239.8|16256.2|16236.2|1
1623148010000|2021-06-08 10:26:50|16257.3|16237.3|16254.8|16234.8|16257.3|16237.3|16254.8|16234.8|1
1623148030000|2021-06-08 10:27:10|16257.3|16237.3|16258|16238|16258|16238|16257.3|16237.3|3
1623148090000|2021-06-08 10:28:10|16267|16247|16269.8|16249.8|16269.8|16249.8|16267|16247|3
1623148100000|2021-06-08 10:28:20|16273|16253|16273|16253|16273|16253|16273|16253|2
1623148110000|2021-06-08 10:28:30|16274.4|16254.4|16276.2|16256.2|16276.2|16256.2|16274.4|16254.4|0
1623148120000|2021-06-08 10:28:40|16274.4|16254.4|16273|16253|16274.4|16254.4|16273|16253|2
1623148160000|2021-06-08 10:29:20|16273.7|16253.7|16274.4|16254.4|16274.4|16254.4|16273.7|16253.7|0
1623148170000|2021-06-08 10:29:30|16276.2|16256.2|16276.2|16256.2|16276.2|16256.2|16276.2|16256.2|0
1623148180000|2021-06-08 10:29:40|16278|16258|16278|16258|16278|16258|16278|16258|0
1623148200000|2021-06-08 10:30:00|||||||||1
1623148210000|2021-06-08 10:30:10|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|16279.8|16259.8|0
1623148240000|2021-06-08 10:30:40|16284.8|16264.8|16286.2|16266.2|16286.2|16266.2|16284.8|16264.8|5
1623148250000|2021-06-08 10:30:50|16302.3|16282.3|16302.3|16282.3|16302.3|16282.3|16302.3|16282.3|5
1623148260000|2021-06-08 10:31:00|||||||||1
1623148270000|2021-06-08 10:31:10|||||||||2
1623148280000|2021-06-08 10:31:20|16301.6|16281.6|16294.8|16274.8|16301.6|16281.6|16294.8|16274.8|2
1623148290000|2021-06-08 10:31:30|16295.5|16275.5|16297.3|16277.3|16297.3|16277.3|16295.5|16275.5|0
1623148310000|2021-06-08 10:31:50|16298.7|16278.7|16309.8|16289.8|16309.8|16289.8|16298.7|16278.7|12
1623148320000|2021-06-08 10:32:00|||||||||1
1623148330000|2021-06-08 10:32:10|16309.1|16289.1|16307.3|16287.3|16309.1|16289.1|16307.3|16287.3|1
1623148360000|2021-06-08 10:32:40|16306.6|16286.6|16304.8|16284.8|16306.6|16286.6|16304.8|16284.8|0
1623148370000|2021-06-08 10:32:50|16299.8|16279.8|16294.8|16274.8|16299.8|16279.8|16294.8|16274.8|6
1623148400000|2021-06-08 10:33:20|||||||||9
1623148430000|2021-06-08 10:33:50|16295.5|16275.5|16297.3|16277.3|16297.3|16277.3|16295.5|16275.5|0
1623148440000|2021-06-08 10:34:00|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|16299.8|16279.8|0
1623148450000|2021-06-08 10:34:10|||||||||1
1623148470000|2021-06-08 10:34:30|16299.1|16279.1|16294.8|16274.8|16299.1|16279.1|16294.8|16274.8|1
1623148500000|2021-06-08 10:35:00|16294.1|16274.1|16292.3|16272.3|16294.1|16274.1|16292.3|16272.3|0
1623148520000|2021-06-08 10:35:20|16289.1|16269.1|16289.1|16269.1|16289.1|16269.1|16288.4|16268.4|1
1623148530000|2021-06-08 10:35:30|16288.4|16268.4|16284.8|16264.8|16288.4|16268.4|16284.8|16264.8|1
1623148560000|2021-06-08 10:36:00|16284.1|16264.1|16280.5|16260.5|16284.1|16264.1|16280.5|16260.5|0
1623148580000|2021-06-08 10:36:20|16283|16263|16282.3|16262.3|16283|16263|16282.3|16262.3|1
1623148590000|2021-06-08 10:36:30|16283|16263|16283|16263|16283|16263|16283|16263|0
1623148610000|2021-06-08 10:36:50|16285.5|16265.5|16283|16263|16285.5|16265.5|16283|16263|4
1623148620000|2021-06-08 10:37:00|16282.3|16262.3|16280.5|16260.5|16282.3|16262.3|16280.5|16260.5|0
1623148640000|2021-06-08 10:37:20|16279.8|16259.8|16282.3|16262.3|16282.3|16262.3|16279.8|16259.8|1
1623148670000|2021-06-08 10:37:50|16279.8|16259.8|16284.8|16264.8|16284.8|16264.8|16279.8|16259.8|2
1623148690000|2021-06-08 10:38:10|16281.2|16261.2|16279.8|16259.8|16281.2|16261.2|16279.8|16259.8|1
1623148710000|2021-06-08 10:38:30|16283.4|16263.4|16284.8|16264.8|16284.8|16264.8|16283.4|16263.4|3
1623148730000|2021-06-08 10:38:50|||||||||5
1623148740000|2021-06-08 10:39:00|16281.2|16261.2|16279.8|16259.8|16281.2|16261.2|16279.8|16259.8|1
1623148750000|2021-06-08 10:39:10|16279.1|16259.1|16274.8|16254.8|16279.1|16259.1|16274.8|16254.8|1
1623148760000|2021-06-08 10:39:20|||||||||1
1623148780000|2021-06-08 10:39:40|||||||||1
1623148800000|2021-06-08 10:40:00|16267.6|16247.6|16259.8|16239.8|16267.6|16247.6|16259.8|16239.8|1
1623148810000|2021-06-08 10:40:10|||||||||1
1623148860000|2021-06-08 10:41:00|||||||||1
1623148880000|2021-06-08 10:41:20|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|3
1623148890000|2021-06-08 10:41:30|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|0
1623148940000|2021-06-08 10:42:20|16263.7|16243.7|16269.8|16249.8|16269.8|16249.8|16263.7|16243.7|0
1623148950000|2021-06-08 10:42:30|16268|16248|16264.8|16244.8|16268|16248|16264.8|16244.8|3
1623148960000|2021-06-08 10:42:40|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|0
1623148970000|2021-06-08 10:42:50|16260.5|16240.5|16259.8|16239.8|16260.5|16240.5|16259.8|16239.8|3
1623149000000|2021-06-08 10:43:20|16259.1|16239.1|16257.3|16237.3|16259.1|16239.1|16257.3|16237.3|0
1623149020000|2021-06-08 10:43:40|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|1
1623149030000|2021-06-08 10:43:50|16268.7|16248.7|16270.5|16250.5|16270.5|16250.5|16268.7|16248.7|4
1623149080000|2021-06-08 10:44:40|16273|16253|16273|16253|16273|16253|16273|16253|2
1623149090000|2021-06-08 10:44:50|16273.7|16253.7|16275.5|16255.5|16275.5|16255.5|16273.7|16253.7|2
1623149100000|2021-06-08 10:45:00|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|0
1623149110000|2021-06-08 10:45:10|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|0
1623149180000|2021-06-08 10:46:20|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|16274.8|16254.8|4
1623149190000|2021-06-08 10:46:30|||||||||5
1623149250000|2021-06-08 10:47:30|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|16272.3|16252.3|0
1623149260000|2021-06-08 10:47:40|16269.8|16249.8|16269.8|16249.8|16269.8|16249.8|16269.8|16249.8|2
1623149280000|2021-06-08 10:48:00|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|2
1623149290000|2021-06-08 10:48:10|16261.2|16241.2|16259.8|16239.8|16261.2|16241.2|16259.8|16239.8|1
1623149310000|2021-06-08 10:48:30|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|16257.3|16237.3|0
1623149320000|2021-06-08 10:48:40|||||||||1
1623149330000|2021-06-08 10:48:50|16258|16238|16258|16238|16258|16238|16258|16238|1
1623149340000|2021-06-08 10:49:00|16259.4|16239.4|16261.2|16241.2|16261.2|16241.2|16259.4|16239.4|0
1623149370000|2021-06-08 10:49:30|||||||||1
1623149380000|2021-06-08 10:49:40|16261.9|16241.9|16268|16248|16268|16248|16261.9|16241.9|1
1623149420000|2021-06-08 10:50:20|16272.3|16252.3|16274.1|16254.1|16274.1|16254.1|16272.3|16252.3|2
1623149440000|2021-06-08 10:50:40|16276.7|16256.7|16279.8|16259.8|16279.8|16259.8|16276.7|16256.7|1
1623149460000|2021-06-08 10:51:00|16282.3|16262.3|16283.7|16263.7|16283.7|16263.7|16282.3|16262.3|6
1623149500000|2021-06-08 10:51:40|16286.2|16266.2|16283|16263|16286.2|16266.2|16283|16263|0
1623149510000|2021-06-08 10:51:50|||||||||1
1623149580000|2021-06-08 10:53:00|16285.5|16265.5|16285.5|16265.5|16285.5|16265.5|16285.5|16265.5|1
1623149590000|2021-06-08 10:53:10|16286.2|16266.2|16286.2|16266.2|16286.2|16266.2|16286.2|16266.2|0
1623149690000|2021-06-08 10:54:50|16290.5|16270.5|16290.5|16270.5|16290.5|16270.5|16290.5|16270.5|3
1623149700000|2021-06-08 10:55:00|16291.2|16271.2|16313|16293|16313|16293|16291.2|16271.2|18
1623149710000|2021-06-08 10:55:10|16315.5|16295.5|16317.4|16297.4|16318|16298|16315.5|16295.5|27
1623149720000|2021-06-08 10:55:20|16318.1|16298.1|16314.9|16294.9|16318.1|16298.1|16314.9|16294.9|8
1623149780000|2021-06-08 10:56:20|16316.7|16296.7|16317.4|16297.4|16317.4|16297.4|16316.7|16296.7|1
1623149790000|2021-06-08 10:56:30|||||||||2
1623149800000|2021-06-08 10:56:40|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|2
1623149810000|2021-06-08 10:56:50|16318.7|16298.7|16318.1|16298.1|16320.6|16300.6|16318.1|16298.1|0
1623149830000|2021-06-08 10:57:10|||||||||2
1623149840000|2021-06-08 10:57:20|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|1
1623149860000|2021-06-08 10:57:40|16321.7|16301.7|16323.1|16303.1|16323.1|16303.1|16320.6|16300.6|1
1623149880000|2021-06-08 10:58:00|16322.4|16302.4|16323.1|16303.1|16323.1|16303.1|16322.4|16302.4|0
1623149900000|2021-06-08 10:58:20|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|16318.1|16298.1|0
1623149940000|2021-06-08 10:59:00|||||||||6
1623149990000|2021-06-08 10:59:50|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|1
1623150000000|2021-06-08 11:00:00|||||||||1
1623150010000|2021-06-08 11:00:10|||||||||2
1623150020000|2021-06-08 11:00:20|16313.1|16293.1|16313.1|16293.1|16313.1|16293.1|16312.4|16292.4|3
1623150030000|2021-06-08 11:00:30|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|2
1623150060000|2021-06-08 11:01:00|||||||||4
1623150070000|2021-06-08 11:01:10|16315.6|16295.6|16315.6|16295.6|16315.6|16295.6|16315.6|16295.6|0
1623150090000|2021-06-08 11:01:30|16316.3|16296.3|16318.1|16298.1|16318.1|16298.1|16316.3|16296.3|0
1623150100000|2021-06-08 11:01:40|||||||||1
1623150110000|2021-06-08 11:01:50|||||||||2
1623150120000|2021-06-08 11:02:00|16325.6|16305.6|16331.3|16311.3|16331.3|16311.3|16325.6|16305.6|6
1623150130000|2021-06-08 11:02:10|16333.1|16313.1|16334.5|16314.5|16334.5|16314.5|16333.1|16313.1|9
1623150140000|2021-06-08 11:02:20|16333.1|16313.1|16334.9|16314.9|16334.9|16314.9|16331.3|16311.3|9
1623150150000|2021-06-08 11:02:30|||||||||2
1623150160000|2021-06-08 11:02:40|16333.5|16313.5|16329.9|16309.9|16333.5|16313.5|16329.9|16309.9|0
1623150180000|2021-06-08 11:03:00|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16331.7|16311.7|1
1623150200000|2021-06-08 11:03:20|16331.7|16311.7|16332.4|16312.4|16332.4|16312.4|16331.7|16311.7|1
1623150210000|2021-06-08 11:03:30|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|2
1623150220000|2021-06-08 11:03:40|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|1
1623150230000|2021-06-08 11:03:50|16337.4|16317.4|16335.6|16315.6|16337.4|16317.4|16335.6|16315.6|2
1623150240000|2021-06-08 11:04:00|||||||||3
1623150250000|2021-06-08 11:04:10|16337.4|16317.4|16337.4|16317.4|16337.4|16317.4|16334.9|16314.9|1
1623150260000|2021-06-08 11:04:20|16335.6|16315.6|16337.4|16317.4|16337.4|16317.4|16335.6|16315.6|0
1623150270000|2021-06-08 11:04:30|16336.7|16316.7|16334.9|16314.9|16336.7|16316.7|16334.9|16314.9|0
1623150280000|2021-06-08 11:04:40|16337.4|16317.4|16331.7|16311.7|16337.4|16317.4|16331.7|16311.7|1
1623150290000|2021-06-08 11:04:50|16329.9|16309.9|16326.7|16306.7|16329.9|16309.9|16326.7|16306.7|2
1623150300000|2021-06-08 11:05:00|16324.9|16304.9|16325.6|16305.6|16325.6|16305.6|16324.9|16304.9|2
1623150310000|2021-06-08 11:05:10|16327|16307|16327|16307|16327|16307|16327|16307|0
1623150320000|2021-06-08 11:05:20|16330.6|16310.6|16335.6|16315.6|16335.6|16315.6|16330.6|16310.6|4
1623150330000|2021-06-08 11:05:30|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|0
1623150340000|2021-06-08 11:05:40|||||||||1
1623150350000|2021-06-08 11:05:50|16333.1|16313.1|16334.9|16314.9|16334.9|16314.9|16333.1|16313.1|261
1623150360000|2021-06-08 11:06:00|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|0
1623150380000|2021-06-08 11:06:20|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|0
1623150390000|2021-06-08 11:06:30|||||||||1
1623150410000|2021-06-08 11:06:50|16332.4|16312.4|16334.9|16314.9|16334.9|16314.9|16332.4|16312.4|0
1623150430000|2021-06-08 11:07:10|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|0
1623150450000|2021-06-08 11:07:30|||||||||1
1623150460000|2021-06-08 11:07:40|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|0
1623150470000|2021-06-08 11:07:50|16325.6|16305.6|16324.9|16304.9|16325.6|16305.6|16324.9|16304.9|2
1623150480000|2021-06-08 11:08:00|16325.6|16305.6|16327.4|16307.4|16327.4|16307.4|16325.6|16305.6|0
1623150550000|2021-06-08 11:09:10|||||||||1
1623150570000|2021-06-08 11:09:30|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|2
1623150580000|2021-06-08 11:09:40|16333.1|16313.1|16335.6|16315.6|16335.6|16315.6|16333.1|16313.1|2
1623150590000|2021-06-08 11:09:50|||||||||2
1623150610000|2021-06-08 11:10:10|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|10
1623150630000|2021-06-08 11:10:30|16329.9|16309.9|16331.3|16311.3|16331.3|16311.3|16329.9|16309.9|3
1623150640000|2021-06-08 11:10:40|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|1
1623150650000|2021-06-08 11:10:50|16334.5|16314.5|16336.3|16316.3|16336.3|16316.3|16334.5|16314.5|3
1623150660000|2021-06-08 11:11:00|16338.1|16318.1|16338.1|16318.1|16338.1|16318.1|16338.1|16318.1|4
1623150680000|2021-06-08 11:11:20|||||||||5
1623150690000|2021-06-08 11:11:30|16338.8|16318.8|16338.8|16318.8|16338.8|16318.8|16338.8|16318.8|1
1623150720000|2021-06-08 11:12:00|16340.6|16320.6|16343.1|16323.1|16343.1|16323.1|16340.6|16320.6|4
1623150730000|2021-06-08 11:12:10|||||||||1
1623150740000|2021-06-08 11:12:20|16341.7|16321.7|16339.9|16319.9|16341.7|16321.7|16339.9|16319.9|1
1623150750000|2021-06-08 11:12:30|16341.7|16321.7|16343.1|16323.1|16343.1|16323.1|16341.7|16321.7|6
1623150770000|2021-06-08 11:12:50|16344.9|16324.9|16346.3|16326.3|16346.3|16326.3|16343.8|16323.8|2
1623150780000|2021-06-08 11:13:00|16348.1|16328.1|16344.9|16324.9|16348.1|16328.1|16344.9|16324.9|0
1623150800000|2021-06-08 11:13:20|16345.6|16325.6|16347.4|16327.4|16347.4|16327.4|16344.9|16324.9|0
1623150810000|2021-06-08 11:13:30|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|0
1623150820000|2021-06-08 11:13:40|16343.1|16323.1|16342.4|16322.4|16344.9|16324.9|16342.4|16322.4|7
1623150830000|2021-06-08 11:13:50|16339.9|16319.9|16338.1|16318.1|16339.9|16319.9|16338.1|16318.1|0
1623150840000|2021-06-08 11:14:00|16337.4|16317.4|16337.4|16317.4|16337.4|16317.4|16337.4|16317.4|2
1623150850000|2021-06-08 11:14:10|16335.6|16315.6|16321.7|16301.7|16335.6|16315.6|16321.7|16301.7|2
1623150860000|2021-06-08 11:14:20|||||||||3
1623150870000|2021-06-08 11:14:30|16322.4|16302.4|16322.4|16302.4|16322.4|16302.4|16322.4|16302.4|0
1623150890000|2021-06-08 11:14:50|16323.1|16303.1|16326.7|16306.7|16326.7|16306.7|16323.1|16303.1|1
1623150900000|2021-06-08 11:15:00|||||||||1
1623150910000|2021-06-08 11:15:10|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|5
1623150930000|2021-06-08 11:15:30|16319.9|16299.9|16311.7|16291.7|16319.9|16299.9|16311.7|16291.7|2
1623150940000|2021-06-08 11:15:40|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|0
1623150960000|2021-06-08 11:16:00|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|1
1623150970000|2021-06-08 11:16:10|16306.7|16286.7|16304.9|16284.9|16306.7|16286.7|16304.9|16284.9|3
1623150980000|2021-06-08 11:16:20|16303.1|16283.1|16299.9|16279.9|16303.1|16283.1|16299.9|16279.9|1
1623150990000|2021-06-08 11:16:30|16301.3|16281.3|16303.1|16283.1|16303.1|16283.1|16301.3|16281.3|1
1623151000000|2021-06-08 11:16:40|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1623151020000|2021-06-08 11:17:00|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|1
1623151030000|2021-06-08 11:17:10|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|1
1623151050000|2021-06-08 11:17:30|16294.9|16274.9|16294.9|16274.9|16294.9|16274.9|16294.9|16274.9|2
1623151070000|2021-06-08 11:17:50|||||||||2
1623151080000|2021-06-08 11:18:00|||||||||1
1623151090000|2021-06-08 11:18:10|||||||||1
1623151100000|2021-06-08 11:18:20|||||||||1
1623151130000|2021-06-08 11:18:50|16294.2|16274.2|16291.7|16271.7|16294.2|16274.2|16291.7|16271.7|3
1623151140000|2021-06-08 11:19:00|16288.1|16268.1|16288.1|16268.1|16288.1|16268.1|16288.1|16268.1|4
1623151170000|2021-06-08 11:19:30|16289.9|16269.9|16289.9|16269.9|16289.9|16269.9|16289.9|16269.9|2
1623151210000|2021-06-08 11:20:10|16293.5|16273.5|16298.1|16278.1|16298.1|16278.1|16293.5|16273.5|3
1623151220000|2021-06-08 11:20:20|16298.8|16278.8|16304.9|16284.9|16304.9|16284.9|16298.8|16278.8|3
1623151230000|2021-06-08 11:20:30|16305.6|16285.6|16308.8|16288.8|16308.8|16288.8|16305.6|16285.6|2
1623151240000|2021-06-08 11:20:40|16308.1|16288.1|16308.8|16288.8|16308.8|16288.8|16308.1|16288.1|1
1623151260000|2021-06-08 11:21:00|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|4
1623151280000|2021-06-08 11:21:20|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|0
1623151290000|2021-06-08 11:21:30|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|16307.4|16287.4|0
1623151320000|2021-06-08 11:22:00|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|1
1623151360000|2021-06-08 11:22:40|||||||||9
1623151370000|2021-06-08 11:22:50|||||||||5
1623151380000|2021-06-08 11:23:00|||||||||1
1623151410000|2021-06-08 11:23:30|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|16308.1|16288.1|0
1623151430000|2021-06-08 11:23:50|16305.6|16285.6|16305.6|16285.6|16305.6|16285.6|16305.6|16285.6|0
1623151440000|2021-06-08 11:24:00|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|2
1623151480000|2021-06-08 11:24:40|||||||||2
1623151550000|2021-06-08 11:25:50|16307.4|16287.4|16312.4|16292.4|16312.4|16292.4|16307.4|16287.4|1
1623151560000|2021-06-08 11:26:00|16315.6|16295.6|16334.9|16314.9|16334.9|16314.9|16315.6|16295.6|2
1623151570000|2021-06-08 11:26:10|16337.4|16317.4|16335.6|16315.6|16337.4|16317.4|16335.6|16315.6|6
1623151580000|2021-06-08 11:26:20|16332|16312|16329.9|16309.9|16332|16312|16329.9|16309.9|1
1623151600000|2021-06-08 11:26:40|16328.1|16308.1|16328.1|16308.1|16328.1|16308.1|16328.1|16308.1|0
1623151630000|2021-06-08 11:27:10|16325.6|16305.6|16324.9|16304.9|16325.6|16305.6|16324.9|16304.9|1
1623151650000|2021-06-08 11:27:30|16323.1|16303.1|16324.9|16304.9|16327.4|16307.4|16323.1|16303.1|2
1623151670000|2021-06-08 11:27:50|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|0
1623151680000|2021-06-08 11:28:00|16322.4|16302.4|16319.9|16299.9|16322.4|16302.4|16319.9|16299.9|6
1623151690000|2021-06-08 11:28:10|16318.5|16298.5|16314.9|16294.9|16318.5|16298.5|16314.9|16294.9|0
1623151710000|2021-06-08 11:28:30|||||||||1
1623151730000|2021-06-08 11:28:50|||||||||25
1623151740000|2021-06-08 11:29:00|16313.5|16293.5|16307.4|16287.4|16313.5|16293.5|16307.4|16287.4|1
1623151750000|2021-06-08 11:29:10|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1623151770000|2021-06-08 11:29:30|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|16299.9|16279.9|5
1623151780000|2021-06-08 11:29:40|||||||||2
1623151800000|2021-06-08 11:30:00|16300.6|16280.6|16304.9|16284.9|16304.9|16284.9|16300.6|16280.6|8
1623151810000|2021-06-08 11:30:10|16305.6|16285.6|16308.1|16288.1|16308.1|16288.1|16305.6|16285.6|1
1623151820000|2021-06-08 11:30:20|16314.9|16294.9|16317.4|16297.4|16317.4|16297.4|16314.9|16294.9|1
1623151830000|2021-06-08 11:30:30|16319.9|16299.9|16319.2|16299.2|16319.9|16299.9|16319.2|16299.2|6
1623151840000|2021-06-08 11:30:40|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|0
1623151860000|2021-06-08 11:31:00|16315.6|16295.6|16314.9|16294.9|16315.6|16295.6|16314.9|16294.9|1
1623151870000|2021-06-08 11:31:10|16312.4|16292.4|16309.9|16289.9|16312.4|16292.4|16304.9|16284.9|4
1623151880000|2021-06-08 11:31:20|16312.4|16292.4|16315.6|16295.6|16315.6|16295.6|16312.4|16292.4|1
1623151890000|2021-06-08 11:31:30|16317.4|16297.4|16329.9|16309.9|16329.9|16309.9|16317.4|16297.4|13
1623151900000|2021-06-08 11:31:40|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|16333.1|16313.1|1
1623151910000|2021-06-08 11:31:50|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|16335.6|16315.6|1
1623151940000|2021-06-08 11:32:20|||||||||23
1623151950000|2021-06-08 11:32:30|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|2
1623151960000|2021-06-08 11:32:40|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|2
1623151990000|2021-06-08 11:33:10|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|16327.4|16307.4|1
1623152000000|2021-06-08 11:33:20|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|0
1623152020000|2021-06-08 11:33:40|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|16317.4|16297.4|1
1623152030000|2021-06-08 11:33:50|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|16314.9|16294.9|8
1623152040000|2021-06-08 11:34:00|||||||||1
1623152050000|2021-06-08 11:34:10|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|16312.4|16292.4|0
1623152060000|2021-06-08 11:34:20|16311.8|16291.8|16311.8|16291.8|16311.8|16291.8|16311.8|16291.8|1
1623152070000|2021-06-08 11:34:30|16309.9|16289.9|16307.4|16287.4|16309.9|16289.9|16307.4|16287.4|65
1623152080000|2021-06-08 11:34:40|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|16304.9|16284.9|0
1623152120000|2021-06-08 11:35:20|16305.6|16285.6|16307.4|16287.4|16307.4|16287.4|16305.6|16285.6|0
1623152130000|2021-06-08 11:35:30|16306.8|16286.8|16306.8|16286.8|16306.8|16286.8|16306.8|16286.8|1
1623152140000|2021-06-08 11:35:40|16304.3|16284.3|16302.4|16282.4|16304.3|16284.3|16302.4|16282.4|1
1623152150000|2021-06-08 11:35:50|16304.3|16284.3|16304.9|16284.9|16304.9|16284.9|16304.3|16284.3|1
1623152190000|2021-06-08 11:36:30|||||||||100
1623152200000|2021-06-08 11:36:40|16305|16285|16305|16285|16305|16285|16305|16285|0
1623152210000|2021-06-08 11:36:50|16307.5|16287.5|16317.5|16297.5|16317.5|16297.5|16307.5|16287.5|8
1623152230000|2021-06-08 11:37:10|||||||||1
1623152240000|2021-06-08 11:37:20|16320|16300|16320|16300|16320|16300|16320|16300|0
1623152250000|2021-06-08 11:37:30|16321.3|16301.3|16325|16305|16325|16305|16321.3|16301.3|4
1623152260000|2021-06-08 11:37:40|||||||||2
1623152280000|2021-06-08 11:38:00|16327.5|16307.5|16328.1|16308.1|16331.3|16311.3|16327.5|16307.5|4
1623152290000|2021-06-08 11:38:10|16330|16310|16330|16310|16330|16310|16330|16310|1
1623152310000|2021-06-08 11:38:30|||||||||1
1623152320000|2021-06-08 11:38:40|||||||||1
1623152340000|2021-06-08 11:39:00|16332.5|16312.5|16335|16315|16335|16315|16332.5|16312.5|6
1623152350000|2021-06-08 11:39:10|16335.6|16315.6|16337.5|16317.5|16337.5|16317.5|16335.6|16315.6|0
1623152360000|2021-06-08 11:39:20|||||||||1
1623152370000|2021-06-08 11:39:30|16336.8|16316.8|16335|16315|16336.8|16316.8|16335|16315|2
1623152380000|2021-06-08 11:39:40|16338.6|16318.6|16338.2|16318.2|16340|16320|16338.2|16318.2|5
1623152390000|2021-06-08 11:39:50|||||||||2
1623152400000|2021-06-08 11:40:00|||||||||1
1623152420000|2021-06-08 11:40:20|16336.3|16316.3|16335.7|16315.7|16336.3|16316.3|16335.7|16315.7|2
1623152440000|2021-06-08 11:40:40|16335|16315|16327.5|16307.5|16335|16315|16327.5|16307.5|5
1623152450000|2021-06-08 11:40:50|16326.8|16306.8|16325|16305|16326.8|16306.8|16325|16305|1
1623152460000|2021-06-08 11:41:00|16324.3|16304.3|16322.5|16302.5|16324.3|16304.3|16322.5|16302.5|1
1623152480000|2021-06-08 11:41:20|16318.2|16298.2|16318.2|16298.2|16318.2|16298.2|16318.2|16298.2|3
1623152490000|2021-06-08 11:41:30|16317.5|16297.5|16303.2|16283.2|16317.5|16297.5|16302.5|16282.5|3
1623152500000|2021-06-08 11:41:40|16305|16285|16305|16285|16305|16285|16305|16285|0
1623152510000|2021-06-08 11:41:50|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|0
1623152530000|2021-06-08 11:42:10|16298.8|16278.8|16292.5|16272.5|16298.8|16278.8|16292.5|16272.5|1
1623152580000|2021-06-08 11:43:00|16290|16270|16292.5|16272.5|16292.5|16272.5|16290|16270|2
1623152590000|2021-06-08 11:43:10|16290.7|16270.7|16290|16270|16290.7|16270.7|16290|16270|3
1623152600000|2021-06-08 11:43:20|16287.5|16267.5|16276.8|16256.8|16287.5|16267.5|16276.8|16256.8|10
1623152610000|2021-06-08 11:43:30|||||||||2
1623152620000|2021-06-08 11:43:40|16275.4|16255.4|16271.8|16251.8|16275.4|16255.4|16271.8|16251.8|0
1623152640000|2021-06-08 11:44:00|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|16272.5|16252.5|2
1623152670000|2021-06-08 11:44:30|16270|16250|16267.5|16247.5|16270|16250|16267.5|16247.5|4
1623152690000|2021-06-08 11:44:50|16265.7|16245.7|16267.5|16247.5|16267.5|16247.5|16265.7|16245.7|0
1623152700000|2021-06-08 11:45:00|16270|16250|16282.5|16262.5|16282.5|16262.5|16270|16250|4
1623152710000|2021-06-08 11:45:10|16283.2|16263.2|16288.2|16268.2|16288.2|16268.2|16283.2|16263.2|3
1623152720000|2021-06-08 11:45:20|16288.9|16268.9|16295|16275|16295|16275|16288.9|16268.9|5
1623152740000|2021-06-08 11:45:40|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|5
1623152750000|2021-06-08 11:45:50|16291.8|16271.8|16290|16270|16291.8|16271.8|16290|16270|5
1623152760000|2021-06-08 11:46:00|16290.7|16270.7|16292.5|16272.5|16292.5|16272.5|16290.7|16270.7|0
1623152770000|2021-06-08 11:46:10|16290|16270|16290|16270|16290|16270|16290|16270|1
1623152780000|2021-06-08 11:46:20|16289.3|16269.3|16287.5|16267.5|16289.3|16269.3|16287.5|16267.5|0
1623152790000|2021-06-08 11:46:30|16288.2|16268.2|16290|16270|16290|16270|16288.2|16268.2|0
1623152820000|2021-06-08 11:47:00|||||||||1
1623152830000|2021-06-08 11:47:10|||||||||2
1623152840000|2021-06-08 11:47:20|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|0
1623152850000|2021-06-08 11:47:30|||||||||5
1623152880000|2021-06-08 11:48:00|16285|16265|16285|16265|16287.5|16267.5|16285|16265|0
1623152900000|2021-06-08 11:48:20|16285.7|16265.7|16287.5|16267.5|16287.5|16267.5|16285.7|16265.7|1
1623152910000|2021-06-08 11:48:30|16290|16270|16290|16270|16290|16270|16290|16270|1
1623152920000|2021-06-08 11:48:40|||||||||1
1623152940000|2021-06-08 11:49:00|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|0
1623152950000|2021-06-08 11:49:10|16292.5|16272.5|16295|16275|16295|16275|16292.5|16272.5|1
1623152980000|2021-06-08 11:49:40|||||||||10
1623153010000|2021-06-08 11:50:10|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|16291.8|16271.8|9
1623153030000|2021-06-08 11:50:30|16285|16265|16285|16265|16285|16265|16285|16265|8
1623153040000|2021-06-08 11:50:40|16281.4|16261.4|16281.4|16261.4|16281.4|16261.4|16281.4|16261.4|1
1623153060000|2021-06-08 11:51:00|16280|16260|16277.9|16257.9|16280|16260|16277.9|16257.9|0
1623153070000|2021-06-08 11:51:10|16277.2|16257.2|16278.6|16258.6|16278.6|16258.6|16275.4|16255.4|1
1623153080000|2021-06-08 11:51:20|16277.9|16257.9|16277.9|16257.9|16278.6|16258.6|16277.9|16257.9|0
1623153090000|2021-06-08 11:51:30|16278.6|16258.6|16278.6|16258.6|16278.6|16258.6|16278.6|16258.6|0
1623153100000|2021-06-08 11:51:40|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|16277.2|16257.2|1
1623153120000|2021-06-08 11:52:00|16275.4|16255.4|16270|16250|16275.4|16255.4|16270|16250|2
1623153130000|2021-06-08 11:52:10|||||||||1
1623153140000|2021-06-08 11:52:20|16268.2|16248.2|16257.5|16237.5|16268.2|16248.2|16257.5|16237.5|28
1623153150000|2021-06-08 11:52:30|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|0
1623153160000|2021-06-08 11:52:40|16257.5|16237.5|16260|16240|16260|16240|16257.5|16237.5|7
1623153170000|2021-06-08 11:52:50|16262.5|16242.5|16263.2|16243.2|16263.2|16243.2|16262.5|16242.5|4
1623153190000|2021-06-08 11:53:10|16265.7|16245.7|16266.4|16246.4|16266.4|16246.4|16265.7|16245.7|0
1623153210000|2021-06-08 11:53:30|16268.2|16248.2|16268.2|16248.2|16268.2|16248.2|16268.2|16248.2|1
1623153220000|2021-06-08 11:53:40|16268.9|16248.9|16270.7|16250.7|16270.7|16250.7|16268.9|16248.9|4
1623153230000|2021-06-08 11:53:50|16270|16250|16275.7|16255.7|16275.7|16255.7|16270|16250|3
1623153240000|2021-06-08 11:54:00|16276.4|16256.4|16280|16260|16280|16260|16276.4|16256.4|1
1623153260000|2021-06-08 11:54:20|16280.7|16260.7|16280|16260|16282.5|16262.5|16280|16260|1
1623153270000|2021-06-08 11:54:30|16279.3|16259.3|16277.5|16257.5|16279.3|16259.3|16277.5|16257.5|2
1623153280000|2021-06-08 11:54:40|16273.6|16253.6|16266.1|16246.1|16273.6|16253.6|16266.1|16246.1|10
1623153290000|2021-06-08 11:54:50|16261.8|16241.8|16259.3|16239.3|16261.8|16241.8|16259.3|16239.3|3
1623153300000|2021-06-08 11:55:00|16257.5|16237.5|16265|16245|16265|16245|16257.5|16237.5|183
1623153310000|2021-06-08 11:55:10|16266.4|16246.4|16268.2|16248.2|16268.2|16248.2|16266.4|16246.4|403
1623153330000|2021-06-08 11:55:30|||||||||4
1623153340000|2021-06-08 11:55:40|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|2
1623153350000|2021-06-08 11:55:50|16279.3|16259.3|16288.2|16268.2|16288.2|16268.2|16279.3|16259.3|3
1623153360000|2021-06-08 11:56:00|16290|16270|16290|16270|16290|16270|16290|16270|1
1623153370000|2021-06-08 11:56:10|||||||||16
1623153390000|2021-06-08 11:56:30|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|16290.7|16270.7|0
1623153400000|2021-06-08 11:56:40|16291.4|16271.4|16295.7|16275.7|16295.7|16275.7|16291.4|16271.4|2
1623153410000|2021-06-08 11:56:50|16295|16275|16295|16275|16295|16275|16295|16275|0
1623153420000|2021-06-08 11:57:00|16293.2|16273.2|16293.2|16273.2|16293.2|16273.2|16293.2|16273.2|1
1623153430000|2021-06-08 11:57:10|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|3
1623153440000|2021-06-08 11:57:20|16295.7|16275.7|16300|16280|16300|16280|16295.7|16275.7|1
1623153450000|2021-06-08 11:57:30|16298.6|16278.6|16296.8|16276.8|16298.6|16278.6|16296.8|16276.8|0
1623153460000|2021-06-08 11:57:40|16295|16275|16295|16275|16295|16275|16295|16275|0
1623153480000|2021-06-08 11:58:00|||||||||1
1623153500000|2021-06-08 11:58:20|||||||||9
1623153510000|2021-06-08 11:58:30|||||||||3
1623153520000|2021-06-08 11:58:40|16293.6|16273.6|16290|16270|16293.6|16273.6|16290|16270|0
1623153540000|2021-06-08 11:59:00|16290.7|16270.7|16292.5|16272.5|16292.5|16272.5|16290.7|16270.7|0
1623153570000|2021-06-08 11:59:30|16295|16275|16297.5|16277.5|16297.5|16277.5|16295|16275|2
1623153580000|2021-06-08 11:59:40|||||||||1
1623153590000|2021-06-08 11:59:50|16292.5|16272.5|16287.5|16267.5|16292.5|16272.5|16287.5|16267.5|10
1623153600000|2021-06-08 12:00:00|16286.8|16266.8|16282.5|16262.5|16286.8|16266.8|16282.5|16262.5|12
1623153610000|2021-06-08 12:00:10|16277.5|16257.5|16272.5|16252.5|16277.5|16257.5|16272.5|16252.5|7
1623153620000|2021-06-08 12:00:20|16271.8|16251.8|16265|16245|16271.8|16251.8|16265|16245|4
1623153630000|2021-06-08 12:00:30|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|16262.5|16242.5|1
1623153640000|2021-06-08 12:00:40|16261.8|16241.8|16261.8|16241.8|16261.8|16241.8|16260|16240|4
1623153650000|2021-06-08 12:00:50|||||||||2
1623153660000|2021-06-08 12:01:00|16262.5|16242.5|16270|16250|16270|16250|16262.5|16242.5|6
1623153670000|2021-06-08 12:01:10|16270.7|16250.7|16272.5|16252.5|16272.5|16252.5|16270.7|16250.7|0
1623153680000|2021-06-08 12:01:20|16275|16255|16272.5|16252.5|16275|16255|16272.5|16252.5|4
1623153690000|2021-06-08 12:01:30|16271.8|16251.8|16265|16245|16271.8|16251.8|16265|16245|0
1623153700000|2021-06-08 12:01:40|||||||||2
1623153710000|2021-06-08 12:01:50|16264.3|16244.3|16260|16240|16264.3|16244.3|16260|16240|1
1623153720000|2021-06-08 12:02:00|16256.8|16236.8|16241.8|16221.8|16256.8|16236.8|16241.8|16221.8|8
1623153740000|2021-06-08 12:02:20|16242.5|16222.5|16250|16230|16250|16230|16242.5|16222.5|7
1623153750000|2021-06-08 12:02:30|16246.4|16226.4|16245|16225|16246.4|16226.4|16245|16225|11
1623153760000|2021-06-08 12:02:40|||||||||1
1623153770000|2021-06-08 12:02:50|16246.8|16226.8|16247.5|16227.5|16247.5|16227.5|16246.8|16226.8|3
1623153780000|2021-06-08 12:03:00|16248.2|16228.2|16260|16240|16260|16240|16248.2|16228.2|7
1623153790000|2021-06-08 12:03:10|16263.6|16243.6|16265|16245|16265|16245|16263.6|16243.6|3
1623153810000|2021-06-08 12:03:30|16270|16250|16270|16250|16270|16250|16270|16250|4
1623153830000|2021-06-08 12:03:50|16267.5|16247.5|16257.5|16237.5|16267.5|16247.5|16257.5|16237.5|10
1623153840000|2021-06-08 12:04:00|16255.7|16235.7|16255|16235|16255.7|16235.7|16255|16235|1
1623153860000|2021-06-08 12:04:20|16255.7|16235.7|16265|16245|16265|16245|16255.7|16235.7|3
1623153870000|2021-06-08 12:04:30|16267.5|16247.5|16262.5|16242.5|16270|16250|16262.5|16242.5|11
1623153890000|2021-06-08 12:04:50|16261.8|16241.8|16261.8|16241.8|16262.5|16242.5|16260|16240|9
1623153900000|2021-06-08 12:05:00|||||||||2
1623153920000|2021-06-08 12:05:20|16265|16245|16265|16245|16265|16245|16265|16245|5
1623153930000|2021-06-08 12:05:30|||||||||2
1623153940000|2021-06-08 12:05:40|16268.2|16248.2|16266.8|16246.8|16268.2|16248.2|16266.8|16246.8|2
1623153950000|2021-06-08 12:05:50|16265|16245|16270|16250|16270|16250|16265|16245|2
1623153960000|2021-06-08 12:06:00|||||||||2
1623153970000|2021-06-08 12:06:10|||||||||3
1623153980000|2021-06-08 12:06:20|16275|16255|16271.8|16251.8|16275|16255|16271.8|16251.8|30
1623153990000|2021-06-08 12:06:30|16272.5|16252.5|16271.8|16251.8|16272.5|16252.5|16271.8|16251.8|7
1623154000000|2021-06-08 12:06:40|16272.5|16252.5|16271.8|16251.8|16272.5|16252.5|16271.8|16251.8|0
1623154010000|2021-06-08 12:06:50|16273.2|16253.2|16275|16255|16275|16255|16273.2|16253.2|1
1623154030000|2021-06-08 12:07:10|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|12
1623154040000|2021-06-08 12:07:20|16278.2|16258.2|16278.2|16258.2|16278.2|16258.2|16278.2|16258.2|3
1623154060000|2021-06-08 12:07:40|16277.5|16257.5|16280|16260|16280|16260|16277.5|16257.5|9
1623154070000|2021-06-08 12:07:50|||||||||5
1623154080000|2021-06-08 12:08:00|16285|16265|16287.5|16267.5|16287.5|16267.5|16285|16265|3
1623154090000|2021-06-08 12:08:10|||||||||2
1623154100000|2021-06-08 12:08:20|16289.3|16269.3|16290|16270|16290|16270|16289.3|16269.3|3
1623154110000|2021-06-08 12:08:30|16287.5|16267.5|16285|16265|16287.5|16267.5|16285|16265|0
1623154120000|2021-06-08 12:08:40|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|16286.8|16266.8|27
1623154130000|2021-06-08 12:08:50|16289.3|16269.3|16290|16270|16290|16270|16289.3|16269.3|0
1623154140000|2021-06-08 12:09:00|16295|16275|16295|16275|16295|16275|16295|16275|2
1623154150000|2021-06-08 12:09:10|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|16296.8|16276.8|0
1623154160000|2021-06-08 12:09:20|16297.5|16277.5|16305|16285|16305|16285|16297.5|16277.5|6
1623154170000|2021-06-08 12:09:30|16310|16290|16307.5|16287.5|16310|16290|16305|16285|2
1623154180000|2021-06-08 12:09:40|16310|16290|16310|16290|16310|16290|16310|16290|4
1623154190000|2021-06-08 12:09:50|||||||||2
1623154200000|2021-06-08 12:10:00|16310.7|16290.7|16320|16300|16320|16300|16310.7|16290.7|5
1623154210000|2021-06-08 12:10:10|||||||||2
1623154220000|2021-06-08 12:10:20|16318.2|16298.2|16315|16295|16318.2|16298.2|16315|16295|1
1623154230000|2021-06-08 12:10:30|16313.6|16293.6|16311.8|16291.8|16313.6|16293.6|16311.8|16291.8|9
1623154240000|2021-06-08 12:10:40|16311.1|16291.1|16315|16295|16315|16295|16310|16290|7
1623154250000|2021-06-08 12:10:50|16313.2|16293.2|16312.5|16292.5|16313.2|16293.2|16310|16290|4
1623154260000|2021-06-08 12:11:00|16310|16290|16312.5|16292.5|16312.5|16292.5|16310|16290|5
1623154270000|2021-06-08 12:11:10|16310|16290|16310|16290|16310|16290|16310|16290|3
1623154280000|2021-06-08 12:11:20|16309.3|16289.3|16310|16290|16310|16290|16309.3|16289.3|2
1623154290000|2021-06-08 12:11:30|16310.7|16290.7|16310.7|16290.7|16310.7|16290.7|16310.7|16290.7|1
1623154300000|2021-06-08 12:11:40|16312.5|16292.5|16312.5|16292.5|16312.5|16292.5|16312.5|16292.5|0
1623154310000|2021-06-08 12:11:50|16307.5|16287.5|16309.3|16289.3|16309.3|16289.3|16307.5|16287.5|4
1623154320000|2021-06-08 12:12:00|16310|16290|16310|16290|16310|16290|16310|16290|0
1623154330000|2021-06-08 12:12:10|16308.2|16288.2|16310|16290|16310|16290|16308.2|16288.2|4
1623154350000|2021-06-08 12:12:30|||||||||2
1623154360000|2021-06-08 12:12:40|||||||||1
1623154370000|2021-06-08 12:12:50|16309.3|16289.3|16307.5|16287.5|16309.3|16289.3|16307.5|16287.5|0
1623154380000|2021-06-08 12:13:00|16308.2|16288.2|16315|16295|16315|16295|16308.2|16288.2|12
1623154390000|2021-06-08 12:13:10|16314.3|16294.3|16313.6|16293.6|16314.3|16294.3|16313.6|16293.6|1
1623154400000|2021-06-08 12:13:20|16311.8|16291.8|16308.2|16288.2|16311.8|16291.8|16308.2|16288.2|3
1623154410000|2021-06-08 12:13:30|16305.7|16285.7|16303.2|16283.2|16305.7|16285.7|16303.2|16283.2|2
1623154420000|2021-06-08 12:13:40|16305|16285|16305|16285|16305|16285|16305|16285|2
1623154430000|2021-06-08 12:13:50|||||||||9
1623154440000|2021-06-08 12:14:00|16305.7|16285.7|16308.2|16288.2|16308.2|16288.2|16305.7|16285.7|1
1623154450000|2021-06-08 12:14:10|16303.2|16283.2|16302.5|16282.5|16303.2|16283.2|16302.5|16282.5|8
1623154460000|2021-06-08 12:14:20|16300|16280|16300|16280|16300|16280|16300|16280|2
1623154470000|2021-06-08 12:14:30|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|2
1623154490000|2021-06-08 12:14:50|16295|16275|16291.8|16271.8|16295|16275|16291.8|16271.8|1
1623154500000|2021-06-08 12:15:00|16291.2|16271.2|16289.3|16269.3|16291.2|16271.2|16289.3|16269.3|4
1623154510000|2021-06-08 12:15:10|16290|16270|16290|16270|16290|16270|16290|16270|0
1623154530000|2021-06-08 12:15:30|||||||||1
1623154540000|2021-06-08 12:15:40|16290.7|16270.7|16292.5|16272.5|16292.5|16272.5|16290.7|16270.7|4
1623154550000|2021-06-08 12:15:50|16293.2|16273.2|16297.5|16277.5|16297.5|16277.5|16293.2|16273.2|1
1623154560000|2021-06-08 12:16:00|16300|16280|16300|16280|16300|16280|16300|16280|7
1623154580000|2021-06-08 12:16:20|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|1
1623154590000|2021-06-08 12:16:30|16301.8|16281.8|16300|16280|16302.5|16282.5|16300|16280|3
1623154610000|2021-06-08 12:16:50|16299.3|16279.3|16297.5|16277.5|16299.3|16279.3|16297.5|16277.5|15
1623154620000|2021-06-08 12:17:00|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|2
1623154630000|2021-06-08 12:17:10|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|2
1623154640000|2021-06-08 12:17:20|16298.2|16278.2|16301.9|16281.9|16301.9|16281.9|16298.2|16278.2|5
1623154650000|2021-06-08 12:17:30|||||||||5
1623154660000|2021-06-08 12:17:40|16301.2|16281.2|16301.9|16281.9|16301.9|16281.9|16301.2|16281.2|1
1623154680000|2021-06-08 12:18:00|16302.5|16282.5|16307.5|16287.5|16307.5|16287.5|16302.5|16282.5|7
1623154690000|2021-06-08 12:18:10|16306.9|16286.9|16300|16280|16306.9|16286.9|16300|16280|5
1623154710000|2021-06-08 12:18:30|||||||||3
1623154720000|2021-06-08 12:18:40|16295|16275|16295|16275|16295|16275|16295|16275|2
1623154730000|2021-06-08 12:18:50|||||||||1
1623154740000|2021-06-08 12:19:00|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|16298.2|16278.2|3
1623154750000|2021-06-08 12:19:10|||||||||1
1623154760000|2021-06-08 12:19:20|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16300|16280|3
1623154770000|2021-06-08 12:19:30|16300|16280|16302.5|16282.5|16302.5|16282.5|16300|16280|1
1623154780000|2021-06-08 12:19:40|16300|16280|16300|16280|16300|16280|16300|16280|7
1623154800000|2021-06-08 12:20:00|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|16302.5|16282.5|0
1623154810000|2021-06-08 12:20:10|16303.2|16283.2|16305|16285|16307.5|16287.5|16303.2|16283.2|14
1623154820000|2021-06-08 12:20:20|16303.7|16283.7|16301.9|16281.9|16303.7|16283.7|16301.9|16281.9|2
1623154830000|2021-06-08 12:20:30|||||||||2
1623154840000|2021-06-08 12:20:40|||||||||8
1623154850000|2021-06-08 12:20:50|||||||||14
1623154860000|2021-06-08 12:21:00|16298.2|16278.2|16288.7|16268.7|16298.2|16278.2|16288.7|16268.7|1
1623154870000|2021-06-08 12:21:10|16285.1|16265.1|16285.1|16265.1|16285.1|16265.1|16285.1|16265.1|3
1623154890000|2021-06-08 12:21:30|||||||||2
1623154900000|2021-06-08 12:21:40|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|16280.1|16260.1|1
1623154910000|2021-06-08 12:21:50|||||||||6
1623154920000|2021-06-08 12:22:00|||||||||6
1623154930000|2021-06-08 12:22:10|16278.7|16258.7|16275.1|16255.1|16278.7|16258.7|16275.1|16255.1|6
1623154940000|2021-06-08 12:22:20|16271.9|16251.9|16271.9|16251.9|16271.9|16251.9|16271.9|16251.9|0
1623154950000|2021-06-08 12:22:30|||||||||2
1623154960000|2021-06-08 12:22:40|||||||||1
1623154970000|2021-06-08 12:22:50|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|16268.7|16248.7|1
1623154980000|2021-06-08 12:23:00|16264.4|16244.4|16243.7|16223.7|16264.4|16244.4|16243.7|16223.7|13
1623154990000|2021-06-08 12:23:10|||||||||42
1623155000000|2021-06-08 12:23:20|16240.5|16220.5|16235.1|16215.1|16240.5|16220.5|16235.1|16215.1|4
1623155010000|2021-06-08 12:23:30|||||||||1
1623155020000|2021-06-08 12:23:40|16240.7|16220.7|16245.7|16225.7|16245.7|16225.7|16240.7|16220.7|3
1623155030000|2021-06-08 12:23:50|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|1
1623155040000|2021-06-08 12:24:00|16247.6|16227.6|16247.6|16227.6|16247.6|16227.6|16247.6|16227.6|3
1623155050000|2021-06-08 12:24:10|||||||||3
1623155060000|2021-06-08 12:24:20|16250.8|16230.8|16250.1|16230.1|16250.8|16230.8|16250.1|16230.1|2
1623155070000|2021-06-08 12:24:30|||||||||1
1623155080000|2021-06-08 12:24:40|||||||||2
1623155090000|2021-06-08 12:24:50|16247.3|16227.3|16239.4|16219.4|16247.3|16227.3|16239.4|16219.4|11
1623155100000|2021-06-08 12:25:00|16237.6|16217.6|16235.1|16215.1|16237.6|16217.6|16235.1|16215.1|2
1623155110000|2021-06-08 12:25:10|16235.8|16215.8|16235.1|16215.1|16235.8|16215.8|16235.1|16215.1|72
1623155120000|2021-06-08 12:25:20|||||||||1
1623155130000|2021-06-08 12:25:30|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|2
1623155150000|2021-06-08 12:25:50|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|1
1623155160000|2021-06-08 12:26:00|16245.1|16225.1|16245.1|16225.1|16245.1|16225.1|16245.1|16225.1|2
1623155170000|2021-06-08 12:26:10|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|4
1623155180000|2021-06-08 12:26:20|16241.9|16221.9|16239.8|16219.8|16241.9|16221.9|16239.8|16219.8|5
1623155190000|2021-06-08 12:26:30|16232.6|16212.6|16235.1|16215.1|16235.1|16215.1|16232.6|16212.6|1
1623155200000|2021-06-08 12:26:40|||||||||1
1623155210000|2021-06-08 12:26:50|||||||||2
1623155220000|2021-06-08 12:27:00|16235.8|16215.8|16237.6|16217.6|16237.6|16217.6|16235.8|16215.8|0
1623155230000|2021-06-08 12:27:10|||||||||3
1623155240000|2021-06-08 12:27:20|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|2
1623155250000|2021-06-08 12:27:30|16234.4|16214.4|16232.6|16212.6|16234.4|16214.4|16232.6|16212.6|1
1623155260000|2021-06-08 12:27:40|16230.1|16210.1|16225.1|16205.1|16230.1|16210.1|16225.1|16205.1|8
1623155280000|2021-06-08 12:28:00|||||||||11
1623155290000|2021-06-08 12:28:10|16224.4|16204.4|16221.2|16201.2|16224.4|16204.4|16221.2|16201.2|1
1623155300000|2021-06-08 12:28:20|16217.6|16197.6|16217.6|16197.6|16217.6|16197.6|16215.8|16195.8|1
1623155310000|2021-06-08 12:28:30|16215.8|16195.8|16212.6|16192.6|16215.8|16195.8|16212.6|16192.6|4
1623155320000|2021-06-08 12:28:40|16210.1|16190.1|16210.1|16190.1|16210.1|16190.1|16210.1|16190.1|3
1623155330000|2021-06-08 12:28:50|16206.5|16186.5|16205.1|16185.1|16206.5|16186.5|16205.1|16185.1|3
1623155340000|2021-06-08 12:29:00|16200.1|16180.1|16205.1|16185.1|16205.1|16185.1|16200.1|16180.1|6
1623155350000|2021-06-08 12:29:10|16210.1|16190.1|16215.1|16195.1|16215.1|16195.1|16210.1|16190.1|0
1623155360000|2021-06-08 12:29:20|16213.3|16193.3|16212.6|16192.6|16215.1|16195.1|16212.6|16192.6|2
1623155370000|2021-06-08 12:29:30|16210.1|16190.1|16215.1|16195.1|16215.1|16195.1|16210.1|16190.1|7
1623155380000|2021-06-08 12:29:40|||||||||1
1623155390000|2021-06-08 12:29:50|16217.6|16197.6|16215.1|16195.1|16217.6|16197.6|16215.1|16195.1|1
1623155400000|2021-06-08 12:30:00|16212.6|16192.6|16220.1|16200.1|16220.1|16200.1|16207.6|16187.6|19
1623155410000|2021-06-08 12:30:10|16220.8|16200.8|16222.6|16202.6|16222.6|16202.6|16220.8|16200.8|17
1623155420000|2021-06-08 12:30:20|16223.3|16203.3|16225.1|16205.1|16225.8|16205.8|16223.3|16203.3|5
1623155430000|2021-06-08 12:30:30|16223.3|16203.3|16223.3|16203.3|16225.8|16205.8|16223.3|16203.3|7
1623155440000|2021-06-08 12:30:40|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|1
1623155450000|2021-06-08 12:30:50|||||||||2
1623155460000|2021-06-08 12:31:00|16230.8|16210.8|16241.9|16221.9|16245.8|16225.8|16230.8|16210.8|21
1623155470000|2021-06-08 12:31:10|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|16240.1|16220.1|2
1623155480000|2021-06-08 12:31:20|16242.6|16222.6|16243.3|16223.3|16243.3|16223.3|16242.6|16222.6|11
1623155500000|2021-06-08 12:31:40|16242.6|16222.6|16238.7|16218.7|16243.3|16223.3|16238.7|16218.7|3
1623155510000|2021-06-08 12:31:50|16235.1|16215.1|16232.6|16212.6|16235.1|16215.1|16232.6|16212.6|1
1623155520000|2021-06-08 12:32:00|16230.1|16210.1|16230.1|16210.1|16230.1|16210.1|16230.1|16210.1|13
1623155530000|2021-06-08 12:32:10|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|0
1623155540000|2021-06-08 12:32:20|16227.6|16207.6|16225.1|16205.1|16227.6|16207.6|16225.1|16205.1|9
1623155550000|2021-06-08 12:32:30|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|1
1623155560000|2021-06-08 12:32:40|16221.9|16201.9|16225.1|16205.1|16225.1|16205.1|16221.9|16201.9|0
1623155570000|2021-06-08 12:32:50|16224.4|16204.4|16220.1|16200.1|16224.4|16204.4|16220.1|16200.1|2
1623155580000|2021-06-08 12:33:00|||||||||9
1623155590000|2021-06-08 12:33:10|16223.3|16203.3|16225.1|16205.1|16226.9|16206.9|16223.3|16203.3|114
1623155610000|2021-06-08 12:33:30|16230.8|16210.8|16234.4|16214.4|16234.4|16214.4|16230.8|16210.8|15
1623155620000|2021-06-08 12:33:40|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|1
1623155630000|2021-06-08 12:33:50|16238.3|16218.3|16240.1|16220.1|16240.1|16220.1|16238.3|16218.3|7
1623155640000|2021-06-08 12:34:00|||||||||3
1623155650000|2021-06-08 12:34:10|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|2
1623155660000|2021-06-08 12:34:20|||||||||9
1623155670000|2021-06-08 12:34:30|16235.8|16215.8|16237.6|16217.6|16237.6|16217.6|16235.8|16215.8|1
1623155680000|2021-06-08 12:34:40|||||||||1
1623155690000|2021-06-08 12:34:50|16239|16219|16242.6|16222.6|16242.6|16222.6|16239|16219|10
1623155700000|2021-06-08 12:35:00|16243.3|16223.3|16242.6|16222.6|16243.3|16223.3|16242.6|16222.6|11
1623155710000|2021-06-08 12:35:10|16241.9|16221.9|16240.1|16220.1|16241.9|16221.9|16240.1|16220.1|0
1623155720000|2021-06-08 12:35:20|||||||||8
1623155740000|2021-06-08 12:35:40|||||||||1
1623155750000|2021-06-08 12:35:50|||||||||9
1623155770000|2021-06-08 12:36:10|16237.6|16217.6|16237.6|16217.6|16237.6|16217.6|16237.6|16217.6|0
1623155780000|2021-06-08 12:36:20|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|16235.1|16215.1|11
1623155790000|2021-06-08 12:36:30|||||||||1
1623155800000|2021-06-08 12:36:40|16234.4|16214.4|16230.1|16210.1|16234.4|16214.4|16230.1|16210.1|1
1623155810000|2021-06-08 12:36:50|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|17
1623155820000|2021-06-08 12:37:00|16227.6|16207.6|16225.1|16205.1|16227.6|16207.6|16225.1|16205.1|1
1623155830000|2021-06-08 12:37:10|16224.4|16204.4|16220.1|16200.1|16225.1|16205.1|16220.1|16200.1|8
1623155840000|2021-06-08 12:37:20|16220.8|16200.8|16225.1|16205.1|16225.1|16205.1|16220.8|16200.8|2
1623155850000|2021-06-08 12:37:30|16221.9|16201.9|16220.1|16200.1|16221.9|16201.9|16220.1|16200.1|0
1623155860000|2021-06-08 12:37:40|||||||||1
1623155870000|2021-06-08 12:37:50|||||||||7
1623155880000|2021-06-08 12:38:00|||||||||1
1623155890000|2021-06-08 12:38:10|||||||||3
1623155900000|2021-06-08 12:38:20|||||||||6
1623155910000|2021-06-08 12:38:30|16215.1|16195.1|16208.3|16188.3|16215.1|16195.1|16207.6|16187.6|6
1623155920000|2021-06-08 12:38:40|16207.6|16187.6|16207.6|16187.6|16208.3|16188.3|16207.6|16187.6|1
1623155930000|2021-06-08 12:38:50|16204|16184|16200.1|16180.1|16204|16184|16200.1|16180.1|13
1623155940000|2021-06-08 12:39:00|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|2
1623155950000|2021-06-08 12:39:10|16193.3|16173.3|16192.6|16172.6|16193.3|16173.3|16192.6|16172.6|4
1623155960000|2021-06-08 12:39:20|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|36
1623155970000|2021-06-08 12:39:30|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|2
1623155980000|2021-06-08 12:39:40|16192.6|16172.6|16191.9|16171.9|16192.6|16172.6|16191.9|16171.9|1
1623155990000|2021-06-08 12:39:50|||||||||5
1623156000000|2021-06-08 12:40:00|16190.1|16170.1|16179.4|16159.4|16190.1|16170.1|16179.4|16159.4|9
1623156020000|2021-06-08 12:40:20|||||||||4
1623156030000|2021-06-08 12:40:30|16178.3|16158.3|16177.6|16157.6|16178.3|16158.3|16177.6|16157.6|1
1623156040000|2021-06-08 12:40:40|16176.9|16156.9|16172.6|16152.6|16176.9|16156.9|16172.6|16152.6|4
1623156060000|2021-06-08 12:41:00|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|12
1623156070000|2021-06-08 12:41:10|16166.9|16146.9|16162.6|16142.6|16166.9|16146.9|16162.6|16142.6|4
1623156080000|2021-06-08 12:41:20|16163.3|16143.3|16165.1|16145.1|16165.1|16145.1|16163.3|16143.3|3
1623156090000|2021-06-08 12:41:30|||||||||1
1623156110000|2021-06-08 12:41:50|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|16158.3|16138.3|3
1623156120000|2021-06-08 12:42:00|16160.8|16140.8|16160.1|16140.1|16160.8|16140.8|16155.1|16135.1|1
1623156130000|2021-06-08 12:42:10|16161.5|16141.5|16172.6|16152.6|16172.6|16152.6|16161.5|16141.5|4
1623156140000|2021-06-08 12:42:20|16173.3|16153.3|16175.1|16155.1|16175.1|16155.1|16172.6|16152.6|8
1623156150000|2021-06-08 12:42:30|16175.8|16155.8|16178.3|16158.3|16179|16159|16175.8|16155.8|5
1623156180000|2021-06-08 12:43:00|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|0
1623156190000|2021-06-08 12:43:10|16179.4|16159.4|16177.6|16157.6|16179.4|16159.4|16177.6|16157.6|2
1623156200000|2021-06-08 12:43:20|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|16179.4|16159.4|2
1623156210000|2021-06-08 12:43:30|16181.2|16161.2|16178.3|16158.3|16181.2|16161.2|16177.6|16157.6|2
1623156220000|2021-06-08 12:43:40|16176.9|16156.9|16178.3|16158.3|16178.3|16158.3|16176.9|16156.9|3
1623156240000|2021-06-08 12:44:00|||||||||1
1623156260000|2021-06-08 12:44:20|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|16181.9|16161.9|2
1623156270000|2021-06-08 12:44:30|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|16180.1|16160.1|1
1623156280000|2021-06-08 12:44:40|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|0
1623156290000|2021-06-08 12:44:50|16187.6|16167.6|16175.1|16155.1|16187.6|16167.6|16175.1|16155.1|9
1623156300000|2021-06-08 12:45:00|16172.6|16152.6|16170.1|16150.1|16172.6|16152.6|16170.1|16150.1|4
1623156320000|2021-06-08 12:45:20|||||||||5
1623156330000|2021-06-08 12:45:30|16169.4|16149.4|16165.1|16145.1|16169.4|16149.4|16165.1|16145.1|4
1623156340000|2021-06-08 12:45:40|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|32
1623156350000|2021-06-08 12:45:50|16161.9|16141.9|16157.6|16137.6|16161.9|16141.9|16157.6|16137.6|8
1623156360000|2021-06-08 12:46:00|16158.3|16138.3|16159|16139|16159|16139|16158.3|16138.3|8
1623156370000|2021-06-08 12:46:10|16159.7|16139.7|16168.3|16148.3|16168.3|16148.3|16159.7|16139.7|13
1623156380000|2021-06-08 12:46:20|16173.3|16153.3|16177.6|16157.6|16177.6|16157.6|16173.3|16153.3|0
1623156390000|2021-06-08 12:46:30|16176.9|16156.9|16166.9|16146.9|16176.9|16156.9|16166.9|16146.9|14
1623156400000|2021-06-08 12:46:40|16161.9|16141.9|16150.1|16130.1|16161.9|16141.9|16150.1|16130.1|28
1623156410000|2021-06-08 12:46:50|16148.7|16128.7|16141.2|16121.2|16148.7|16128.7|16141.2|16121.2|10
1623156420000|2021-06-08 12:47:00|16143|16123|16141.9|16121.9|16143.7|16123.7|16140.5|16120.5|24
1623156430000|2021-06-08 12:47:10|16143.3|16123.3|16143.3|16123.3|16143.3|16123.3|16143.3|16123.3|4
1623156440000|2021-06-08 12:47:20|16145.1|16125.1|16142.6|16122.6|16145.1|16125.1|16142.6|16122.6|4
1623156450000|2021-06-08 12:47:30|16146.2|16126.2|16146.9|16126.9|16146.9|16126.9|16146.2|16126.2|3
1623156470000|2021-06-08 12:47:50|16145.1|16125.1|16141.9|16121.9|16145.1|16125.1|16141.9|16121.9|26
1623156480000|2021-06-08 12:48:00|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|2
1623156490000|2021-06-08 12:48:10|16139.4|16119.4|16125.1|16105.1|16139.4|16119.4|16125.1|16105.1|209
1623156500000|2021-06-08 12:48:20|16128.3|16108.3|16130.1|16110.1|16130.1|16110.1|16128.3|16108.3|135
1623156510000|2021-06-08 12:48:30|16128.3|16108.3|16125.1|16105.1|16128.3|16108.3|16125.1|16105.1|3
1623156520000|2021-06-08 12:48:40|16122.6|16102.6|16121.9|16101.9|16122.6|16102.6|16121.9|16101.9|1
1623156530000|2021-06-08 12:48:50|16121.2|16101.2|16119.4|16099.4|16121.2|16101.2|16119.4|16099.4|3
1623156540000|2021-06-08 12:49:00|16120.1|16100.1|16118.3|16098.3|16120.1|16100.1|16118.3|16098.3|6
1623156550000|2021-06-08 12:49:10|16121.9|16101.9|16122.6|16102.6|16122.6|16102.6|16120.1|16100.1|2
1623156570000|2021-06-08 12:49:30|16125.1|16105.1|16128.3|16108.3|16128.3|16108.3|16125.1|16105.1|28
1623156580000|2021-06-08 12:49:40|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|3
1623156590000|2021-06-08 12:49:50|16124.4|16104.4|16125.1|16105.1|16125.1|16105.1|16121.9|16101.9|1
1623156600000|2021-06-08 12:50:00|16125.8|16105.8|16128.3|16108.3|16128.3|16108.3|16125.8|16105.8|2
1623156620000|2021-06-08 12:50:20|16131.9|16111.9|16132.6|16112.6|16132.6|16112.6|16131.9|16111.9|5
1623156630000|2021-06-08 12:50:30|16135.1|16115.1|16132.6|16112.6|16135.1|16115.1|16132.6|16112.6|2
1623156640000|2021-06-08 12:50:40|16131.9|16111.9|16130.1|16110.1|16131.9|16111.9|16130.1|16110.1|0
1623156660000|2021-06-08 12:51:00|||||||||1
1623156670000|2021-06-08 12:51:10|||||||||1
1623156690000|2021-06-08 12:51:30|16128.3|16108.3|16127.6|16107.6|16128.3|16108.3|16127.6|16107.6|6
1623156700000|2021-06-08 12:51:40|16125.8|16105.8|16125.1|16105.1|16125.8|16105.8|16125.1|16105.1|5
1623156710000|2021-06-08 12:51:50|||||||||4
1623156720000|2021-06-08 12:52:00|||||||||12
1623156730000|2021-06-08 12:52:10|||||||||5
1623156740000|2021-06-08 12:52:20|16125.8|16105.8|16127.6|16107.6|16127.6|16107.6|16125.8|16105.8|2
1623156750000|2021-06-08 12:52:30|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|4
1623156760000|2021-06-08 12:52:40|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|2
1623156770000|2021-06-08 12:52:50|||||||||3
1623156790000|2021-06-08 12:53:10|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|4
1623156800000|2021-06-08 12:53:20|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|16124.4|16104.4|1
1623156810000|2021-06-08 12:53:30|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|16125.1|16105.1|9
1623156820000|2021-06-08 12:53:40|||||||||1
1623156830000|2021-06-08 12:53:50|16127.6|16107.6|16125.1|16105.1|16127.6|16107.6|16125.1|16105.1|0
1623156840000|2021-06-08 12:54:00|16124|16104|16123.3|16103.3|16125.8|16105.8|16123.3|16103.3|2
1623156870000|2021-06-08 12:54:30|||||||||4
1623156900000|2021-06-08 12:55:00|16122.6|16102.6|16111.9|16091.9|16122.6|16102.6|16111.9|16091.9|20
1623156910000|2021-06-08 12:55:10|16111.2|16091.2|16108.7|16088.7|16111.2|16091.2|16108.7|16088.7|4
1623156920000|2021-06-08 12:55:20|16109.4|16089.4|16106.9|16086.9|16109.4|16089.4|16106.9|16086.9|3
1623156930000|2021-06-08 12:55:30|16108.7|16088.7|16109.4|16089.4|16109.4|16089.4|16108.7|16088.7|7
1623156940000|2021-06-08 12:55:40|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|16110.1|16090.1|4
1623156950000|2021-06-08 12:55:50|16113.3|16093.3|16111.9|16091.9|16113.3|16093.3|16111.9|16091.9|3
1623156960000|2021-06-08 12:56:00|16108.3|16088.3|16106.9|16086.9|16108.3|16088.3|16106.9|16086.9|3
1623156980000|2021-06-08 12:56:20|||||||||4
1623156990000|2021-06-08 12:56:30|16107.6|16087.6|16107.6|16087.6|16107.6|16087.6|16107.6|16087.6|2
1623157020000|2021-06-08 12:57:00|16109|16089|16110.8|16090.8|16110.8|16090.8|16109|16089|4
1623157030000|2021-06-08 12:57:10|16111.5|16091.5|16113.3|16093.3|16113.3|16093.3|16111.5|16091.5|1
1623157040000|2021-06-08 12:57:20|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|1
1623157050000|2021-06-08 12:57:30|16119.7|16099.7|16123.3|16103.3|16123.3|16103.3|16119.7|16099.7|4
1623157060000|2021-06-08 12:57:40|||||||||1
1623157070000|2021-06-08 12:57:50|16124|16104|16132.6|16112.6|16132.6|16112.6|16124|16104|2
1623157080000|2021-06-08 12:58:00|||||||||3
1623157090000|2021-06-08 12:58:10|16133.3|16113.3|16132.6|16112.6|16133.3|16113.3|16132.6|16112.6|5
1623157100000|2021-06-08 12:58:20|||||||||1
1623157120000|2021-06-08 12:58:40|||||||||2
1623157130000|2021-06-08 12:58:50|||||||||1
1623157160000|2021-06-08 12:59:20|||||||||2
1623157170000|2021-06-08 12:59:30|16131.9|16111.9|16131.9|16111.9|16131.9|16111.9|16131.9|16111.9|2
1623157180000|2021-06-08 12:59:40|16119.9|16099.9|16118.1|16098.1|16119.9|16099.9|16118.1|16098.1|2
1623157190000|2021-06-08 12:59:50|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|3
1623157200000|2021-06-08 13:00:00|16107.6|16087.6|16113.3|16093.3|16114|16094|16107.6|16087.6|3
1623157210000|2021-06-08 13:00:10|16114|16094|16114|16094|16114|16094|16114|16094|3
1623157220000|2021-06-08 13:00:20|16118.3|16098.3|16126.5|16106.5|16126.5|16106.5|16118.3|16098.3|4
1623157230000|2021-06-08 13:00:30|16130.1|16110.1|16130.1|16110.1|16135.1|16115.1|16130.1|16110.1|5
1623157240000|2021-06-08 13:00:40|16135.1|16115.1|16135.1|16115.1|16135.1|16115.1|16135.1|16115.1|2
1623157250000|2021-06-08 13:00:50|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|27
1623157260000|2021-06-08 13:01:00|16136.5|16116.5|16143.3|16123.3|16143.3|16123.3|16136.5|16116.5|3
1623157270000|2021-06-08 13:01:10|||||||||503
1623157280000|2021-06-08 13:01:20|16145.1|16125.1|16147.6|16127.6|16147.6|16127.6|16145.1|16125.1|212
1623157290000|2021-06-08 13:01:30|16147|16127|16147.6|16127.6|16147.6|16127.6|16145.8|16125.8|502
1623157300000|2021-06-08 13:01:40|16148.3|16128.3|16143.3|16123.3|16148.3|16128.3|16143.3|16123.3|3
1623157320000|2021-06-08 13:02:00|||||||||2
1623157330000|2021-06-08 13:02:10|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|0
1623157340000|2021-06-08 13:02:20|16143.3|16123.3|16142.6|16122.6|16143.3|16123.3|16142.6|16122.6|0
1623157350000|2021-06-08 13:02:30|16143.3|16123.3|16145.8|16125.8|16145.8|16125.8|16143.3|16123.3|3
1623157370000|2021-06-08 13:02:50|||||||||1
1623157380000|2021-06-08 13:03:00|16147.6|16127.6|16152.6|16132.6|16152.6|16132.6|16147.6|16127.6|12
1623157390000|2021-06-08 13:03:10|16150.1|16130.1|16145.1|16125.1|16150.1|16130.1|16145.1|16125.1|3
1623157400000|2021-06-08 13:03:20|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|0
1623157410000|2021-06-08 13:03:30|16137|16117|16138.3|16118.3|16138.3|16118.3|16137|16117|8
1623157420000|2021-06-08 13:03:40|16141.5|16121.5|16145.1|16125.1|16145.1|16125.1|16141.5|16121.5|1
1623157430000|2021-06-08 13:03:50|||||||||5
1623157440000|2021-06-08 13:04:00|||||||||1
1623157450000|2021-06-08 13:04:10|16150.2|16130.2|16152.7|16132.7|16152.7|16132.7|16150.2|16130.2|3
1623157460000|2021-06-08 13:04:20|16155.2|16135.2|16157.7|16137.7|16157.7|16137.7|16155.2|16135.2|2
1623157470000|2021-06-08 13:04:30|16159.5|16139.5|16160.2|16140.2|16160.2|16140.2|16159.5|16139.5|3
1623157490000|2021-06-08 13:04:50|||||||||1
1623157500000|2021-06-08 13:05:00|16158.8|16138.8|16155.2|16135.2|16158.8|16138.8|16155.2|16135.2|0
1623157510000|2021-06-08 13:05:10|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16157|16137|3
1623157520000|2021-06-08 13:05:20|||||||||2
1623157530000|2021-06-08 13:05:30|16162|16142|16165.2|16145.2|16165.2|16145.2|16162|16142|7
1623157540000|2021-06-08 13:05:40|16163.8|16143.8|16165.2|16145.2|16165.2|16145.2|16160.2|16140.2|4
1623157550000|2021-06-08 13:05:50|||||||||1
1623157560000|2021-06-08 13:06:00|||||||||2
1623157570000|2021-06-08 13:06:10|16165.8|16145.8|16167.7|16147.7|16167.7|16147.7|16165.8|16145.8|0
1623157580000|2021-06-08 13:06:20|||||||||5
1623157590000|2021-06-08 13:06:30|16165.8|16145.8|16165.2|16145.2|16165.8|16145.8|16165.2|16145.2|4
1623157600000|2021-06-08 13:06:40|||||||||2
1623157610000|2021-06-08 13:06:50|16163.3|16143.3|16162|16142|16163.3|16143.3|16162|16142|1
1623157630000|2021-06-08 13:07:10|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|1
1623157640000|2021-06-08 13:07:20|16157.7|16137.7|16152.7|16132.7|16157.7|16137.7|16152.7|16132.7|3
1623157650000|2021-06-08 13:07:30|16154.7|16134.7|16162|16142|16162.7|16142.7|16154.7|16134.7|4
1623157660000|2021-06-08 13:07:40|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|1
1623157670000|2021-06-08 13:07:50|16157.7|16137.7|16157|16137|16157.7|16137.7|16157|16137|1
1623157680000|2021-06-08 13:08:00|16154.5|16134.5|16155.2|16135.2|16155.2|16135.2|16154.5|16134.5|1
1623157690000|2021-06-08 13:08:10|||||||||2
1623157710000|2021-06-08 13:08:30|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|5
1623157720000|2021-06-08 13:08:40|||||||||1
1623157730000|2021-06-08 13:08:50|16143.8|16123.8|16143.8|16123.8|16143.8|16123.8|16143.8|16123.8|1
1623157740000|2021-06-08 13:09:00|16142|16122|16142|16122|16142|16122|16142|16122|9
1623157750000|2021-06-08 13:09:10|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|1
1623157770000|2021-06-08 13:09:30|16135.2|16115.2|16139.5|16119.5|16140.2|16120.2|16135.2|16115.2|6
1623157780000|2021-06-08 13:09:40|16137.7|16117.7|16135.2|16115.2|16137.7|16117.7|16135.2|16115.2|4
1623157800000|2021-06-08 13:10:00|16133.4|16113.4|16135.2|16115.2|16135.2|16115.2|16133.4|16113.4|4
1623157810000|2021-06-08 13:10:10|16137|16117|16137|16117|16137|16117|16137|16117|3
1623157820000|2021-06-08 13:10:20|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|2
1623157830000|2021-06-08 13:10:30|||||||||1
1623157860000|2021-06-08 13:11:00|16135.9|16115.9|16135.2|16115.2|16135.9|16115.9|16135.2|16115.2|2
1623157880000|2021-06-08 13:11:20|16132.7|16112.7|16130.2|16110.2|16132.7|16112.7|16130.2|16110.2|5
1623157890000|2021-06-08 13:11:30|||||||||1
1623157900000|2021-06-08 13:11:40|16127.7|16107.7|16122.7|16102.7|16127.7|16107.7|16122.7|16102.7|8
1623157910000|2021-06-08 13:11:50|16122|16102|16120.2|16100.2|16122|16102|16120.2|16100.2|0
1623157920000|2021-06-08 13:12:00|16122.7|16102.7|16120.2|16100.2|16122.7|16102.7|16120.2|16100.2|2
1623157930000|2021-06-08 13:12:10|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|5
1623157940000|2021-06-08 13:12:20|16118.4|16098.4|16120.2|16100.2|16120.2|16100.2|16118.4|16098.4|2
1623157950000|2021-06-08 13:12:30|16115.2|16095.2|16115.2|16095.2|16115.2|16095.2|16115.2|16095.2|2
1623157960000|2021-06-08 13:12:40|||||||||4
1623157970000|2021-06-08 13:12:50|16120.2|16100.2|16115.2|16095.2|16120.2|16100.2|16115.2|16095.2|1
1623157980000|2021-06-08 13:13:00|||||||||2
1623158000000|2021-06-08 13:13:20|||||||||6
1623158010000|2021-06-08 13:13:30|||||||||2
1623158030000|2021-06-08 13:13:50|16112|16092|16110.2|16090.2|16112|16092|16110.2|16090.2|0
1623158050000|2021-06-08 13:14:10|16109.5|16089.5|16109.5|16089.5|16109.5|16089.5|16109.5|16089.5|3
1623158060000|2021-06-08 13:14:20|||||||||1
1623158070000|2021-06-08 13:14:30|||||||||1
1623158090000|2021-06-08 13:14:50|16100.4|16080.4|16098.4|16078.4|16100.4|16080.4|16095.2|16075.2|7
1623158100000|2021-06-08 13:15:00|16103.4|16083.4|16105.2|16085.2|16105.2|16085.2|16103.4|16083.4|2
1623158110000|2021-06-08 13:15:10|||||||||1
1623158120000|2021-06-08 13:15:20|||||||||2
1623158130000|2021-06-08 13:15:30|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|2
1623158140000|2021-06-08 13:15:40|16108.4|16088.4|16110.2|16090.2|16110.2|16090.2|16107.7|16087.7|6
1623158150000|2021-06-08 13:15:50|||||||||66
1623158160000|2021-06-08 13:16:00|16109.5|16089.5|16110.2|16090.2|16110.2|16090.2|16107.7|16087.7|1
1623158170000|2021-06-08 13:16:10|16112|16092|16110.2|16090.2|16112.7|16092.7|16110.2|16090.2|1
1623158180000|2021-06-08 13:16:20|16110.9|16090.9|16113.4|16093.4|16113.4|16093.4|16110.9|16090.9|3
1623158190000|2021-06-08 13:16:30|||||||||4
1623158210000|2021-06-08 13:16:50|||||||||23
1623158220000|2021-06-08 13:17:00|16112.7|16092.7|16117.7|16097.7|16117.7|16097.7|16112.7|16092.7|4
1623158230000|2021-06-08 13:17:10|16115.9|16095.9|16115.2|16095.2|16115.9|16095.9|16115.2|16095.2|1
1623158250000|2021-06-08 13:17:30|||||||||1
1623158260000|2021-06-08 13:17:40|16117|16097|16120.9|16100.9|16120.9|16100.9|16117|16097|2
1623158280000|2021-06-08 13:18:00|16123.4|16103.4|16129.5|16109.5|16129.5|16109.5|16123.4|16103.4|4
1623158290000|2021-06-08 13:18:10|||||||||1
1623158300000|2021-06-08 13:18:20|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|3
1623158310000|2021-06-08 13:18:30|16125.9|16105.9|16122.7|16102.7|16125.9|16105.9|16122.7|16102.7|7
1623158320000|2021-06-08 13:18:40|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|1
1623158350000|2021-06-08 13:19:10|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|51
1623158370000|2021-06-08 13:19:30|||||||||1
1623158390000|2021-06-08 13:19:50|16119.1|16099.1|16120.9|16100.9|16120.9|16100.9|16119.1|16099.1|2
1623158400000|2021-06-08 13:20:00|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|0
1623158430000|2021-06-08 13:20:30|||||||||3
1623158450000|2021-06-08 13:20:50|||||||||4
1623158470000|2021-06-08 13:21:10|||||||||2
1623158490000|2021-06-08 13:21:30|16119.5|16099.5|16117.7|16097.7|16119.5|16099.5|16117.7|16097.7|4
1623158500000|2021-06-08 13:21:40|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|6
1623158520000|2021-06-08 13:22:00|16122|16102|16122|16102|16122|16102|16122|16102|0
1623158540000|2021-06-08 13:22:20|||||||||1
1623158550000|2021-06-08 13:22:30|16125.6|16105.6|16140.2|16120.2|16140.2|16120.2|16125.6|16105.6|8
1623158560000|2021-06-08 13:22:40|||||||||4
1623158570000|2021-06-08 13:22:50|16142.7|16122.7|16140.2|16120.2|16142.7|16122.7|16140.2|16120.2|0
1623158580000|2021-06-08 13:23:00|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|0
1623158590000|2021-06-08 13:23:10|16135.9|16115.9|16137.7|16117.7|16137.7|16117.7|16135.9|16115.9|0
1623158600000|2021-06-08 13:23:20|16138.4|16118.4|16145.2|16125.2|16145.2|16125.2|16138.4|16118.4|4
1623158610000|2021-06-08 13:23:30|||||||||2
1623158630000|2021-06-08 13:23:50|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|1
1623158640000|2021-06-08 13:24:00|16152|16132|16152.7|16132.7|16152.7|16132.7|16152|16132|5
1623158650000|2021-06-08 13:24:10|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|16154.5|16134.5|0
1623158660000|2021-06-08 13:24:20|16155.2|16135.2|16149.5|16129.5|16157|16137|16149.5|16129.5|15
1623158670000|2021-06-08 13:24:30|16148.1|16128.1|16142|16122|16148.1|16128.1|16142|16122|4
1623158680000|2021-06-08 13:24:40|16137.7|16117.7|16135.9|16115.9|16137.7|16117.7|16135.9|16115.9|4
1623158690000|2021-06-08 13:24:50|16134.5|16114.5|16135.2|16115.2|16135.2|16115.2|16134.5|16114.5|1
1623158700000|2021-06-08 13:25:00|16135.9|16115.9|16142.7|16122.7|16142.7|16122.7|16135.9|16115.9|1
1623158710000|2021-06-08 13:25:10|16147.7|16127.7|16147.7|16127.7|16147.7|16127.7|16147.7|16127.7|0
1623158720000|2021-06-08 13:25:20|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|16150.2|16130.2|2
1623158730000|2021-06-08 13:25:30|||||||||1
1623158750000|2021-06-08 13:25:50|16152.7|16132.7|16155.2|16135.2|16155.2|16135.2|16152.7|16132.7|3
1623158760000|2021-06-08 13:26:00|||||||||1
1623158780000|2021-06-08 13:26:20|||||||||1
1623158790000|2021-06-08 13:26:30|||||||||1
1623158810000|2021-06-08 13:26:50|16151.6|16131.6|16145.2|16125.2|16151.6|16131.6|16145.2|16125.2|3
1623158820000|2021-06-08 13:27:00|||||||||1
1623158830000|2021-06-08 13:27:10|16141.6|16121.6|16136.3|16116.3|16141.6|16121.6|16136.3|16116.3|1
1623158840000|2021-06-08 13:27:20|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|0
1623158850000|2021-06-08 13:27:30|16135.2|16115.2|16137.7|16117.7|16137.7|16117.7|16135.2|16115.2|1
1623158870000|2021-06-08 13:27:50|16140.2|16120.2|16137.7|16117.7|16140.2|16120.2|16137.7|16117.7|4
1623158900000|2021-06-08 13:28:20|16137|16117|16137|16117|16137|16117|16137|16117|0
1623158910000|2021-06-08 13:28:30|16135.2|16115.2|16132.7|16112.7|16135.2|16115.2|16132.7|16112.7|2
1623158920000|2021-06-08 13:28:40|16134.5|16114.5|16135.2|16115.2|16135.2|16115.2|16134.5|16114.5|0
1623158930000|2021-06-08 13:28:50|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|16134.5|16114.5|2
1623158950000|2021-06-08 13:29:10|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|2
1623158970000|2021-06-08 13:29:30|||||||||1
1623158980000|2021-06-08 13:29:40|16132.7|16112.7|16132.7|16112.7|16135.2|16115.2|16132.7|16112.7|16
1623158990000|2021-06-08 13:29:50|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|26
1623159000000|2021-06-08 13:30:00|16127|16107|16122|16102|16127|16107|16122|16102|12
1623159010000|2021-06-08 13:30:10|16122.7|16102.7|16127.7|16107.7|16127.7|16107.7|16122.7|16102.7|14
1623159020000|2021-06-08 13:30:20|16130.2|16110.2|16122|16102|16130.2|16110.2|16122|16102|8
1623159030000|2021-06-08 13:30:30|||||||||4
1623159040000|2021-06-08 13:30:40|16121.3|16101.3|16122|16102|16122|16102|16119.5|16099.5|3
1623159050000|2021-06-08 13:30:50|||||||||4
1623159060000|2021-06-08 13:31:00|16120.6|16100.6|16114.5|16094.5|16120.6|16100.6|16114.5|16094.5|10
1623159070000|2021-06-08 13:31:10|16113.8|16093.8|16109.5|16089.5|16113.8|16093.8|16108.8|16088.8|6
1623159080000|2021-06-08 13:31:20|16107|16087|16107|16087|16107|16087|16107|16087|0
1623159090000|2021-06-08 13:31:30|16110.2|16090.2|16110.2|16090.2|16112|16092|16110.2|16090.2|9
1623159100000|2021-06-08 13:31:40|16112|16092|16112|16092|16112|16092|16112|16092|7
1623159110000|2021-06-08 13:31:50|||||||||1
1623159120000|2021-06-08 13:32:00|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|16110.2|16090.2|2
1623159130000|2021-06-08 13:32:10|||||||||1
1623159140000|2021-06-08 13:32:20|16110.9|16090.9|16112.7|16092.7|16112.7|16092.7|16110.9|16090.9|0
1623159150000|2021-06-08 13:32:30|16114.5|16094.5|16118.4|16098.4|16118.4|16098.4|16114.5|16094.5|7
1623159160000|2021-06-08 13:32:40|16120.2|16100.2|16119.5|16099.5|16120.2|16100.2|16119.5|16099.5|8
1623159180000|2021-06-08 13:33:00|16117.7|16097.7|16117|16097|16117.7|16097.7|16117|16097|4
1623159190000|2021-06-08 13:33:10|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|2
1623159200000|2021-06-08 13:33:20|16117|16097|16117|16097|16117|16097|16117|16097|3
1623159210000|2021-06-08 13:33:30|||||||||1
1623159220000|2021-06-08 13:33:40|||||||||1
1623159230000|2021-06-08 13:33:50|||||||||4
1623159250000|2021-06-08 13:34:10|16116.3|16096.3|16114.5|16094.5|16116.3|16096.3|16114.5|16094.5|1
1623159270000|2021-06-08 13:34:30|16112|16092|16112.7|16092.7|16112.7|16092.7|16112|16092|6
1623159280000|2021-06-08 13:34:40|16114.5|16094.5|16114.5|16094.5|16114.5|16094.5|16114.5|16094.5|2
1623159300000|2021-06-08 13:35:00|16115.2|16095.2|16120.2|16100.2|16120.2|16100.2|16115.2|16095.2|6
1623159320000|2021-06-08 13:35:20|16125.7|16105.7|16133.4|16113.4|16133.4|16113.4|16125.7|16105.7|5
1623159330000|2021-06-08 13:35:30|16134.1|16114.1|16135.9|16115.9|16135.9|16115.9|16134.1|16114.1|2
1623159340000|2021-06-08 13:35:40|16135.2|16115.2|16135.9|16115.9|16135.9|16115.9|16135.2|16115.2|1
1623159360000|2021-06-08 13:36:00|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|1
1623159370000|2021-06-08 13:36:10|||||||||2
1623159380000|2021-06-08 13:36:20|16132.7|16112.7|16129.5|16109.5|16132.7|16112.7|16129.5|16109.5|6
1623159390000|2021-06-08 13:36:30|16128.8|16108.8|16115.2|16095.2|16128.8|16108.8|16115.2|16095.2|147
1623159400000|2021-06-08 13:36:40|||||||||2
1623159410000|2021-06-08 13:36:50|||||||||4
1623159420000|2021-06-08 13:37:00|16117|16097|16115.2|16095.2|16117|16097|16115.2|16095.2|2
1623159430000|2021-06-08 13:37:10|16115.9|16095.9|16130.9|16110.9|16130.9|16110.9|16115.9|16095.9|6
1623159440000|2021-06-08 13:37:20|16131.6|16111.6|16132.7|16112.7|16133.4|16113.4|16131.6|16111.6|1
1623159450000|2021-06-08 13:37:30|||||||||2
1623159470000|2021-06-08 13:37:50|16130.2|16110.2|16133.4|16113.4|16133.4|16113.4|16130.2|16110.2|64
1623159480000|2021-06-08 13:38:00|||||||||3
1623159490000|2021-06-08 13:38:10|16137.7|16117.7|16140.2|16120.2|16140.2|16120.2|16137.7|16117.7|2
1623159500000|2021-06-08 13:38:20|16141.6|16121.6|16150.2|16130.2|16150.2|16130.2|16141.6|16121.6|2
1623159520000|2021-06-08 13:38:40|16155.9|16135.9|16160.9|16140.9|16160.9|16140.9|16155.9|16135.9|10
1623159530000|2021-06-08 13:38:50|||||||||2
1623159540000|2021-06-08 13:39:00|16165.2|16145.2|16198.4|16178.4|16198.4|16178.4|16165.2|16145.2|21
1623159550000|2021-06-08 13:39:10|16197|16177|16197|16177|16200.2|16180.2|16197|16177|3
1623159560000|2021-06-08 13:39:20|16194.5|16174.5|16192.7|16172.7|16194.5|16174.5|16192|16172|5
1623159570000|2021-06-08 13:39:30|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|3
1623159580000|2021-06-08 13:39:40|16196.6|16176.6|16204.5|16184.5|16210.2|16190.2|16196.6|16176.6|44
1623159590000|2021-06-08 13:39:50|16203.9|16183.9|16196.4|16176.4|16203.9|16183.9|16196.4|16176.4|7
1623159600000|2021-06-08 13:40:00|16197|16177|16197|16177|16197|16177|16197|16177|3
1623159610000|2021-06-08 13:40:10|16198.9|16178.9|16197|16177|16198.9|16178.9|16195.2|16175.2|5
1623159620000|2021-06-08 13:40:20|16198.4|16178.4|16200.2|16180.2|16200.2|16180.2|16198.4|16178.4|0
1623159630000|2021-06-08 13:40:30|16197|16177|16200.2|16180.2|16200.2|16180.2|16197|16177|2
1623159640000|2021-06-08 13:40:40|16202.7|16182.7|16205.2|16185.2|16205.2|16185.2|16202.7|16182.7|8
1623159650000|2021-06-08 13:40:50|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|4
1623159660000|2021-06-08 13:41:00|16210.9|16190.9|16215.2|16195.2|16215.2|16195.2|16210.9|16190.9|7
1623159680000|2021-06-08 13:41:20|16214.5|16194.5|16215.2|16195.2|16215.2|16195.2|16212|16192|2
1623159690000|2021-06-08 13:41:30|16212.7|16192.7|16205.2|16185.2|16212.7|16192.7|16205.2|16185.2|9
1623159720000|2021-06-08 13:42:00|16200.2|16180.2|16200.2|16180.2|16202.7|16182.7|16200.2|16180.2|3
1623159730000|2021-06-08 13:42:10|||||||||1
1623159740000|2021-06-08 13:42:20|||||||||1
1623159750000|2021-06-08 13:42:30|||||||||1
1623159760000|2021-06-08 13:42:40|16195.2|16175.2|16192.7|16172.7|16195.2|16175.2|16192.7|16172.7|4
1623159770000|2021-06-08 13:42:50|16190.2|16170.2|16187.7|16167.7|16190.2|16170.2|16187.7|16167.7|22
1623159780000|2021-06-08 13:43:00|||||||||5
1623159790000|2021-06-08 13:43:10|||||||||3
1623159800000|2021-06-08 13:43:20|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|8
1623159810000|2021-06-08 13:43:30|16194.8|16174.8|16200.2|16180.2|16200.2|16180.2|16194.8|16174.8|5
1623159820000|2021-06-08 13:43:40|||||||||1
1623159830000|2021-06-08 13:43:50|16199.6|16179.6|16195.2|16175.2|16199.6|16179.6|16195.2|16175.2|12
1623159840000|2021-06-08 13:44:00|16196.6|16176.6|16198.4|16178.4|16198.4|16178.4|16196.6|16176.6|3
1623159850000|2021-06-08 13:44:10|16199.1|16179.1|16198.4|16178.4|16199.1|16179.1|16198.4|16178.4|0
1623159860000|2021-06-08 13:44:20|16199.1|16179.1|16200.9|16180.9|16200.9|16180.9|16199.1|16179.1|5
1623159870000|2021-06-08 13:44:30|16202.7|16182.7|16190.2|16170.2|16205.2|16185.2|16190.2|16170.2|7
1623159880000|2021-06-08 13:44:40|||||||||3
1623159890000|2021-06-08 13:44:50|16189.6|16169.6|16187.1|16167.1|16189.6|16169.6|16187.1|16167.1|1
1623159900000|2021-06-08 13:45:00|16186.4|16166.4|16185.2|16165.2|16187.1|16167.1|16184.6|16164.6|10
1623159910000|2021-06-08 13:45:10|16184.6|16164.6|16185.2|16165.2|16185.2|16165.2|16184.6|16164.6|3
1623159920000|2021-06-08 13:45:20|16187.1|16167.1|16182.7|16162.7|16187.1|16167.1|16182.7|16162.7|11
1623159930000|2021-06-08 13:45:30|16183.4|16163.4|16192.1|16172.1|16192.1|16172.1|16183.4|16163.4|18
1623159940000|2021-06-08 13:45:40|16190.2|16170.2|16190.2|16170.2|16190.2|16170.2|16190.2|16170.2|2
1623159950000|2021-06-08 13:45:50|16188.9|16168.9|16187.1|16167.1|16188.9|16168.9|16187.1|16167.1|2
1623159960000|2021-06-08 13:46:00|16183.9|16163.9|16190.2|16170.2|16190.2|16170.2|16183.9|16163.9|11
1623159970000|2021-06-08 13:46:10|16192.7|16172.7|16217.7|16197.7|16217.7|16197.7|16192.7|16172.7|9
1623159980000|2021-06-08 13:46:20|16220.2|16200.2|16220.2|16200.2|16220.2|16200.2|16220.2|16200.2|4
1623159990000|2021-06-08 13:46:30|16221.6|16201.6|16222.1|16202.1|16224.1|16204.1|16221.6|16201.6|7
1623160000000|2021-06-08 13:46:40|16221.4|16201.4|16218.9|16198.9|16221.4|16201.4|16218.9|16198.9|0
1623160010000|2021-06-08 13:46:50|16212.1|16192.1|16209.6|16189.6|16212.1|16192.1|16209.6|16189.6|8
1623160020000|2021-06-08 13:47:00|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|16210.2|16190.2|12
1623160030000|2021-06-08 13:47:10|||||||||4
1623160040000|2021-06-08 13:47:20|16208.4|16188.4|16207.7|16187.7|16208.4|16188.4|16207.7|16187.7|1
1623160050000|2021-06-08 13:47:30|16208.4|16188.4|16210.2|16190.2|16210.2|16190.2|16208.4|16188.4|6
1623160060000|2021-06-08 13:47:40|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|2
1623160070000|2021-06-08 13:47:50|16212.7|16192.7|16220.3|16200.3|16220.3|16200.3|16212.7|16192.7|12
1623160080000|2021-06-08 13:48:00|16220.9|16200.9|16227.8|16207.8|16227.8|16207.8|16220.9|16200.9|4
1623160090000|2021-06-08 13:48:10|16232.8|16212.8|16238.4|16218.4|16238.4|16218.4|16232.8|16212.8|6
1623160100000|2021-06-08 13:48:20|16237.8|16217.8|16240.3|16220.3|16240.3|16220.3|16237.8|16217.8|5
1623160110000|2021-06-08 13:48:30|16237.8|16217.8|16236.4|16216.4|16237.8|16217.8|16236.4|16216.4|7
1623160120000|2021-06-08 13:48:40|16237.1|16217.1|16233.9|16213.9|16237.1|16217.1|16233.9|16213.9|8
1623160130000|2021-06-08 13:48:50|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|4
1623160140000|2021-06-08 13:49:00|16227.1|16207.1|16225.3|16205.3|16227.1|16207.1|16225.3|16205.3|10
1623160150000|2021-06-08 13:49:10|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|6
1623160160000|2021-06-08 13:49:20|16220.9|16200.9|16220.3|16200.3|16220.9|16200.9|16220.3|16200.3|3
1623160170000|2021-06-08 13:49:30|16217.8|16197.8|16220.3|16200.3|16220.3|16200.3|16217.8|16197.8|3
1623160180000|2021-06-08 13:49:40|||||||||3
1623160190000|2021-06-08 13:49:50|||||||||5
1623160200000|2021-06-08 13:50:00|||||||||4
1623160210000|2021-06-08 13:50:10|16219.6|16199.6|16220.3|16200.3|16220.3|16200.3|16217.8|16197.8|6
1623160220000|2021-06-08 13:50:20|16220.9|16200.9|16222.8|16202.8|16222.8|16202.8|16220.9|16200.9|1
1623160230000|2021-06-08 13:50:30|16220.3|16200.3|16217.8|16197.8|16220.3|16200.3|16217.8|16197.8|12
1623160250000|2021-06-08 13:50:50|||||||||3
1623160260000|2021-06-08 13:51:00|16217.1|16197.1|16205.3|16185.3|16217.1|16197.1|16205.3|16185.3|8
1623160280000|2021-06-08 13:51:20|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|16197.8|16177.8|12
1623160290000|2021-06-08 13:51:30|16197.1|16177.1|16195.3|16175.3|16197.1|16177.1|16195.3|16175.3|0
1623160300000|2021-06-08 13:51:40|||||||||1
1623160310000|2021-06-08 13:51:50|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|4
1623160320000|2021-06-08 13:52:00|16189.6|16169.6|16187.8|16167.8|16189.6|16169.6|16187.8|16167.8|4
1623160330000|2021-06-08 13:52:10|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|7
1623160340000|2021-06-08 13:52:20|16180.3|16160.3|16182.8|16162.8|16182.8|16162.8|16180.3|16160.3|4
1623160350000|2021-06-08 13:52:30|16186.6|16166.6|16186.6|16166.6|16186.6|16166.6|16186.6|16166.6|5
1623160360000|2021-06-08 13:52:40|16190.3|16170.3|16195.3|16175.3|16195.3|16175.3|16190.3|16170.3|4
1623160370000|2021-06-08 13:52:50|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|4
1623160380000|2021-06-08 13:53:00|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|16199.6|16179.6|31
1623160390000|2021-06-08 13:53:10|16200.3|16180.3|16195.3|16175.3|16200.3|16180.3|16195.3|16175.3|5
1623160400000|2021-06-08 13:53:20|16192.1|16172.1|16190.7|16170.7|16192.1|16172.1|16190.7|16170.7|5
1623160410000|2021-06-08 13:53:30|16185.3|16165.3|16180.3|16160.3|16185.3|16165.3|16179.6|16159.6|8
1623160420000|2021-06-08 13:53:40|16185.3|16165.3|16180.3|16160.3|16185.3|16165.3|16180.3|16160.3|14
1623160430000|2021-06-08 13:53:50|16175.3|16155.3|16175.3|16155.3|16175.3|16155.3|16175.3|16155.3|26
1623160440000|2021-06-08 13:54:00|16173.5|16153.5|16180.3|16160.3|16180.3|16160.3|16170.3|16150.3|10
1623160450000|2021-06-08 13:54:10|16183.9|16163.9|16193.5|16173.5|16193.5|16173.5|16183.9|16163.9|3
1623160460000|2021-06-08 13:54:20|||||||||5
1623160470000|2021-06-08 13:54:30|16196.6|16176.6|16187.1|16167.1|16196.6|16176.6|16187.1|16167.1|8
1623160480000|2021-06-08 13:54:40|16182.1|16162.1|16179.6|16159.6|16182.1|16162.1|16179.6|16159.6|0
1623160490000|2021-06-08 13:54:50|16180.3|16160.3|16185.3|16165.3|16185.3|16165.3|16180.3|16160.3|3
1623160500000|2021-06-08 13:55:00|16184.6|16164.6|16175.3|16155.3|16184.6|16164.6|16175.3|16155.3|4
1623160510000|2021-06-08 13:55:10|16167.8|16147.8|16167.8|16147.8|16167.8|16147.8|16167.8|16147.8|5
1623160520000|2021-06-08 13:55:20|16165.7|16145.7|16161.4|16141.4|16165.7|16145.7|16161.4|16141.4|7
1623160530000|2021-06-08 13:55:30|||||||||4
1623160540000|2021-06-08 13:55:40|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|6
1623160550000|2021-06-08 13:55:50|||||||||2
1623160560000|2021-06-08 13:56:00|||||||||2
1623160570000|2021-06-08 13:56:10|16157.1|16137.1|16157.1|16137.1|16157.1|16137.1|16157.1|16137.1|6
1623160580000|2021-06-08 13:56:20|||||||||50
1623160590000|2021-06-08 13:56:30|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|3
1623160600000|2021-06-08 13:56:40|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|8
1623160620000|2021-06-08 13:57:00|16152.1|16132.1|16140.3|16120.3|16152.1|16132.1|16140.3|16120.3|7
1623160630000|2021-06-08 13:57:10|16135.3|16115.3|16132.1|16112.1|16135.3|16115.3|16132.1|16112.1|8
1623160650000|2021-06-08 13:57:30|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|2
1623160660000|2021-06-08 13:57:40|||||||||3
1623160670000|2021-06-08 13:57:50|||||||||7
1623160680000|2021-06-08 13:58:00|16136|16116|16137.8|16117.8|16137.8|16117.8|16136|16116|5
1623160690000|2021-06-08 13:58:10|16142.8|16122.8|16145.3|16125.3|16145.3|16125.3|16142.8|16122.8|1
1623160700000|2021-06-08 13:58:20|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|0
1623160710000|2021-06-08 13:58:30|16151|16131|16150.3|16130.3|16151|16131|16150.3|16130.3|5
1623160720000|2021-06-08 13:58:40|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|0
1623160730000|2021-06-08 13:58:50|16150.3|16130.3|16157.1|16137.1|16157.1|16137.1|16150.3|16130.3|7
1623160740000|2021-06-08 13:59:00|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|16155.7|16135.7|0
1623160750000|2021-06-08 13:59:10|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|5
1623160760000|2021-06-08 13:59:20|||||||||3
1623160770000|2021-06-08 13:59:30|16153.5|16133.5|16155.3|16135.3|16155.3|16135.3|16153.5|16133.5|1
1623160780000|2021-06-08 13:59:40|16158.5|16138.5|16160.3|16140.3|16160.3|16140.3|16158.5|16138.5|2
1623160790000|2021-06-08 13:59:50|||||||||1
1623160800000|2021-06-08 14:00:00|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|1
1623160810000|2021-06-08 14:00:10|16156|16136|16155.3|16135.3|16156|16136|16155.3|16135.3|1
1623160820000|2021-06-08 14:00:20|16156|16136|16156|16136|16156|16136|16156|16136|2
1623160830000|2021-06-08 14:00:30|16157.8|16137.8|16160.3|16140.3|16160.3|16140.3|16157.8|16137.8|9
1623160850000|2021-06-08 14:00:50|16158.5|16138.5|16157.8|16137.8|16158.5|16138.5|16157.8|16137.8|1
1623160870000|2021-06-08 14:01:10|16153.9|16133.9|16147.1|16127.1|16153.9|16133.9|16147.1|16127.1|4
1623160890000|2021-06-08 14:01:30|16146.4|16126.4|16146.4|16126.4|16146.4|16126.4|16146.4|16126.4|3
1623160900000|2021-06-08 14:01:40|||||||||1
1623160910000|2021-06-08 14:01:50|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|3
1623160920000|2021-06-08 14:02:00|||||||||1
1623160930000|2021-06-08 14:02:10|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|2
1623160950000|2021-06-08 14:02:30|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|16149.2|16129.2|2
1623160960000|2021-06-08 14:02:40|||||||||2
1623160970000|2021-06-08 14:02:50|||||||||2
1623160980000|2021-06-08 14:03:00|16151|16131|16150.3|16130.3|16151|16131|16150.3|16130.3|2
1623160990000|2021-06-08 14:03:10|||||||||2
1623161000000|2021-06-08 14:03:20|||||||||4
1623161010000|2021-06-08 14:03:30|16151|16131|16157.8|16137.8|16157.8|16137.8|16151|16131|8
1623161020000|2021-06-08 14:03:40|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|16155.3|16135.3|2
1623161030000|2021-06-08 14:03:50|16152.8|16132.8|16152.8|16132.8|16152.8|16132.8|16152.8|16132.8|3
1623161040000|2021-06-08 14:04:00|||||||||7
1623161050000|2021-06-08 14:04:10|||||||||4
1623161060000|2021-06-08 14:04:20|16154.6|16134.6|16160.3|16140.3|16160.3|16140.3|16154.6|16134.6|4
1623161070000|2021-06-08 14:04:30|||||||||51
1623161080000|2021-06-08 14:04:40|16162.1|16142.1|16163.5|16143.5|16163.5|16143.5|16162.1|16142.1|5
1623161090000|2021-06-08 14:04:50|16165.3|16145.3|16164.6|16144.6|16165.3|16145.3|16164.6|16144.6|111
1623161100000|2021-06-08 14:05:00|16163.9|16143.9|16162.1|16142.1|16163.9|16143.9|16160.3|16140.3|17
1623161110000|2021-06-08 14:05:10|||||||||2
1623161120000|2021-06-08 14:05:20|16165.3|16145.3|16165.3|16145.3|16165.3|16145.3|16165.3|16145.3|6
1623161130000|2021-06-08 14:05:30|16168.5|16148.5|16173.5|16153.5|16173.5|16153.5|16168.5|16148.5|7
1623161140000|2021-06-08 14:05:40|16174.2|16154.2|16183.5|16163.5|16185.3|16165.3|16174.2|16154.2|2
1623161150000|2021-06-08 14:05:50|16185.3|16165.3|16183.5|16163.5|16185.3|16165.3|16182.8|16162.8|9
1623161160000|2021-06-08 14:06:00|16182.1|16162.1|16183.5|16163.5|16183.5|16163.5|16180.3|16160.3|4
1623161170000|2021-06-08 14:06:10|16185.3|16165.3|16192.8|16172.8|16192.8|16172.8|16185.3|16165.3|3
1623161180000|2021-06-08 14:06:20|16193.5|16173.5|16209.2|16189.2|16209.2|16189.2|16193.5|16173.5|37
1623161190000|2021-06-08 14:06:30|16210.3|16190.3|16213.5|16193.5|16213.5|16193.5|16210.3|16190.3|7
1623161200000|2021-06-08 14:06:40|16214.2|16194.2|16218.5|16198.5|16218.5|16198.5|16214.2|16194.2|1
1623161210000|2021-06-08 14:06:50|16220.3|16200.3|16232.8|16212.8|16232.8|16212.8|16220.3|16200.3|12
1623161220000|2021-06-08 14:07:00|16232.1|16212.1|16225.3|16205.3|16232.1|16212.1|16225.3|16205.3|11
1623161230000|2021-06-08 14:07:10|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|16228.9|16208.9|13
1623161240000|2021-06-08 14:07:20|16230.3|16210.3|16232.8|16212.8|16232.8|16212.8|16230.3|16210.3|2
1623161250000|2021-06-08 14:07:30|16235.3|16215.3|16236.7|16216.7|16236.7|16216.7|16235.3|16215.3|13
1623161260000|2021-06-08 14:07:40|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|16238.5|16218.5|13
1623161270000|2021-06-08 14:07:50|16238.9|16218.9|16238.9|16218.9|16238.9|16218.9|16238.9|16218.9|2
1623161280000|2021-06-08 14:08:00|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|9
1623161290000|2021-06-08 14:08:10|16234.6|16214.6|16225.3|16205.3|16235.3|16215.3|16225.3|16205.3|68
1623161300000|2021-06-08 14:08:20|16223.9|16203.9|16222.1|16202.1|16223.9|16203.9|16220.3|16200.3|7
1623161310000|2021-06-08 14:08:30|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|510
1623161320000|2021-06-08 14:08:40|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|16222.8|16202.8|76
1623161330000|2021-06-08 14:08:50|16226.2|16206.2|16235.3|16215.3|16235.3|16215.3|16226.2|16206.2|7
1623161340000|2021-06-08 14:09:00|16232.8|16212.8|16230.3|16210.3|16235.3|16215.3|16230.3|16210.3|7
1623161350000|2021-06-08 14:09:10|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|16229.6|16209.6|6
1623161360000|2021-06-08 14:09:20|16227.8|16207.8|16225.3|16205.3|16227.8|16207.8|16225.3|16205.3|3
1623161370000|2021-06-08 14:09:30|||||||||4
1623161380000|2021-06-08 14:09:40|16226.7|16206.7|16230.3|16210.3|16230.3|16210.3|16226.7|16206.7|3
1623161390000|2021-06-08 14:09:50|16233.5|16213.5|16232.8|16212.8|16233.5|16213.5|16232.8|16212.8|3
1623161400000|2021-06-08 14:10:00|16230.3|16210.3|16230.3|16210.3|16230.3|16210.3|16230.3|16210.3|0
1623161410000|2021-06-08 14:10:10|||||||||4
1623161420000|2021-06-08 14:10:20|16228.9|16208.9|16224.6|16204.6|16228.9|16208.9|16224.6|16204.6|3
1623161430000|2021-06-08 14:10:30|16222.8|16202.8|16217.8|16197.8|16222.8|16202.8|16217.8|16197.8|1
1623161440000|2021-06-08 14:10:40|16218.5|16198.5|16220.3|16200.3|16220.3|16200.3|16218.5|16198.5|0
1623161460000|2021-06-08 14:11:00|16221.7|16201.7|16230.3|16210.3|16230.3|16210.3|16221.7|16201.7|1
1623161470000|2021-06-08 14:11:10|16233.9|16213.9|16237.8|16217.8|16237.8|16217.8|16233.9|16213.9|5
1623161480000|2021-06-08 14:11:20|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|0
1623161490000|2021-06-08 14:11:30|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|6
1623161500000|2021-06-08 14:11:40|16232.8|16212.8|16235.3|16215.3|16235.3|16215.3|16232.8|16212.8|3
1623161510000|2021-06-08 14:11:50|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|364
1623161520000|2021-06-08 14:12:00|16230.7|16210.7|16220.3|16200.3|16230.7|16210.7|16218.5|16198.5|9
1623161540000|2021-06-08 14:12:20|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|1
1623161550000|2021-06-08 14:12:30|||||||||462
1623161560000|2021-06-08 14:12:40|||||||||1
1623161570000|2021-06-08 14:12:50|16226|16206|16235.3|16215.3|16235.3|16215.3|16226|16206|4
1623161580000|2021-06-08 14:13:00|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|2
1623161590000|2021-06-08 14:13:10|||||||||5
1623161600000|2021-06-08 14:13:20|||||||||3
1623161610000|2021-06-08 14:13:30|16238.5|16218.5|16242.8|16222.8|16245.3|16225.3|16238.5|16218.5|8
1623161620000|2021-06-08 14:13:40|16242.1|16222.1|16237.1|16217.1|16242.1|16222.1|16237.1|16217.1|6
1623161640000|2021-06-08 14:14:00|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|1
1623161650000|2021-06-08 14:14:10|16227.8|16207.8|16224.6|16204.6|16227.8|16207.8|16224.6|16204.6|7
1623161660000|2021-06-08 14:14:20|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|1
1623161670000|2021-06-08 14:14:30|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|1
1623161680000|2021-06-08 14:14:40|16219.6|16199.6|16217.8|16197.8|16219.6|16199.6|16217.8|16197.8|1
1623161700000|2021-06-08 14:15:00|16220.3|16200.3|16230.3|16210.3|16230.3|16210.3|16220.3|16200.3|56
1623161710000|2021-06-08 14:15:10|16231|16211|16233.5|16213.5|16233.5|16213.5|16231|16211|0
1623161720000|2021-06-08 14:15:20|16230.3|16210.3|16235.3|16215.3|16235.3|16215.3|16230.3|16210.3|0
1623161730000|2021-06-08 14:15:30|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|2
1623161740000|2021-06-08 14:15:40|16238.5|16218.5|16243.5|16223.5|16243.5|16223.5|16238.5|16218.5|6
1623161750000|2021-06-08 14:15:50|16242.8|16222.8|16224.6|16204.6|16242.8|16222.8|16224.6|16204.6|10
1623161760000|2021-06-08 14:16:00|16222.8|16202.8|16220.3|16200.3|16222.8|16202.8|16220.3|16200.3|9
1623161770000|2021-06-08 14:16:10|16219.6|16199.6|16215.3|16195.3|16219.6|16199.6|16215.3|16195.3|7
1623161780000|2021-06-08 14:16:20|16210.3|16190.3|16200.3|16180.3|16210.3|16190.3|16200.3|16180.3|7
1623161790000|2021-06-08 14:16:30|16198.9|16178.9|16195.3|16175.3|16198.9|16178.9|16195.3|16175.3|3
1623161800000|2021-06-08 14:16:40|||||||||6
1623161810000|2021-06-08 14:16:50|16193.5|16173.5|16193.5|16173.5|16193.5|16173.5|16193.5|16173.5|1
1623161820000|2021-06-08 14:17:00|16192.8|16172.8|16190.3|16170.3|16194.6|16174.6|16190.3|16170.3|7
1623161830000|2021-06-08 14:17:10|16187.8|16167.8|16182.8|16162.8|16187.8|16167.8|16182.8|16162.8|18
1623161840000|2021-06-08 14:17:20|16182.1|16162.1|16177.8|16157.8|16182.1|16162.1|16177.8|16157.8|4
1623161850000|2021-06-08 14:17:30|16180.3|16160.3|16180.3|16160.3|16180.3|16160.3|16177.8|16157.8|5
1623161860000|2021-06-08 14:17:40|||||||||3
1623161880000|2021-06-08 14:18:00|16182.8|16162.8|16190.3|16170.3|16190.3|16170.3|16182.8|16162.8|7
1623161900000|2021-06-08 14:18:20|16192.8|16172.8|16192.8|16172.8|16192.8|16172.8|16192.8|16172.8|3
1623161910000|2021-06-08 14:18:30|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|16190.3|16170.3|1
1623161920000|2021-06-08 14:18:40|16192.8|16172.8|16190.3|16170.3|16192.8|16172.8|16190.3|16170.3|1
1623161930000|2021-06-08 14:18:50|||||||||1
1623161940000|2021-06-08 14:19:00|||||||||1
1623161960000|2021-06-08 14:19:20|||||||||3
1623161970000|2021-06-08 14:19:30|16191|16171|16192.8|16172.8|16192.8|16172.8|16191|16171|5
1623161980000|2021-06-08 14:19:40|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16
1623161990000|2021-06-08 14:19:50|16202.8|16182.8|16205.3|16185.3|16205.3|16185.3|16202.8|16182.8|1
1623162000000|2021-06-08 14:20:00|16206|16186|16207.1|16187.1|16207.1|16187.1|16206|16186|3
1623162010000|2021-06-08 14:20:10|16205.3|16185.3|16209.6|16189.6|16212.8|16192.8|16205.3|16185.3|12
1623162020000|2021-06-08 14:20:20|16208.9|16188.9|16202.8|16182.8|16208.9|16188.9|16202.8|16182.8|0
1623162030000|2021-06-08 14:20:30|||||||||1
1623162040000|2021-06-08 14:20:40|||||||||2
1623162050000|2021-06-08 14:20:50|||||||||1
1623162060000|2021-06-08 14:21:00|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|26
1623162070000|2021-06-08 14:21:10|16195.3|16175.3|16187.8|16167.8|16195.3|16175.3|16187.8|16167.8|4
1623162090000|2021-06-08 14:21:30|16186|16166|16186|16166|16186|16166|16186|16166|0
1623162100000|2021-06-08 14:21:40|16185.3|16165.3|16183.5|16163.5|16185.3|16165.3|16183.5|16163.5|0
1623162110000|2021-06-08 14:21:50|16177.8|16157.8|16172.8|16152.8|16177.8|16157.8|16172.8|16152.8|9
1623162120000|2021-06-08 14:22:00|||||||||3
1623162130000|2021-06-08 14:22:10|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|1
1623162140000|2021-06-08 14:22:20|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|3
1623162150000|2021-06-08 14:22:30|||||||||2
1623162160000|2021-06-08 14:22:40|16167.1|16147.1|16170.3|16150.3|16170.3|16150.3|16167.1|16147.1|3
1623162170000|2021-06-08 14:22:50|16173.1|16153.1|16181.7|16161.7|16181.7|16161.7|16173.1|16153.1|8
1623162180000|2021-06-08 14:23:00|||||||||3
1623162190000|2021-06-08 14:23:10|16180.3|16160.3|16180.3|16160.3|16180.3|16160.3|16180.3|16160.3|8
1623162200000|2021-06-08 14:23:20|16177.8|16157.8|16177.1|16157.1|16177.8|16157.8|16177.1|16157.1|1
1623162210000|2021-06-08 14:23:30|16175.3|16155.3|16180.3|16160.3|16180.3|16160.3|16175.3|16155.3|2
1623162220000|2021-06-08 14:23:40|||||||||1
1623162230000|2021-06-08 14:23:50|||||||||1
1623162240000|2021-06-08 14:24:00|16182.8|16162.8|16180.3|16160.3|16182.8|16162.8|16180.3|16160.3|0
1623162250000|2021-06-08 14:24:10|||||||||4
1623162270000|2021-06-08 14:24:30|16177.8|16157.8|16170.3|16150.3|16177.8|16157.8|16170.3|16150.3|5
1623162290000|2021-06-08 14:24:50|||||||||2
1623162300000|2021-06-08 14:25:00|16165.3|16145.3|16162.1|16142.1|16165.3|16145.3|16161.5|16141.5|19
1623162310000|2021-06-08 14:25:10|16162.8|16142.8|16165.3|16145.3|16165.3|16145.3|16162.8|16142.8|4
1623162320000|2021-06-08 14:25:20|16163.5|16143.5|16167.1|16147.1|16167.1|16147.1|16163.5|16143.5|3
1623162330000|2021-06-08 14:25:30|||||||||4
1623162340000|2021-06-08 14:25:40|||||||||1
1623162350000|2021-06-08 14:25:50|||||||||1
1623162360000|2021-06-08 14:26:00|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|16170.3|16150.3|11
1623162370000|2021-06-08 14:26:10|||||||||1
1623162380000|2021-06-08 14:26:20|16171|16151|16176|16156|16176|16156|16171|16151|4
1623162390000|2021-06-08 14:26:30|16177.8|16157.8|16181.7|16161.7|16181.7|16161.7|16177.8|16157.8|3
1623162400000|2021-06-08 14:26:40|16185.3|16165.3|16194.2|16174.2|16194.2|16174.2|16185.3|16165.3|2
1623162410000|2021-06-08 14:26:50|16196|16176|16195.3|16175.3|16196|16176|16195.3|16175.3|7
1623162420000|2021-06-08 14:27:00|16194.7|16174.7|16185.3|16165.3|16194.7|16174.7|16185.3|16165.3|2
1623162430000|2021-06-08 14:27:10|16184.7|16164.7|16181|16161|16184.7|16164.7|16181|16161|1
1623162450000|2021-06-08 14:27:30|16179|16159|16175.3|16155.3|16179|16159|16175.3|16155.3|5
1623162460000|2021-06-08 14:27:40|16180.3|16160.3|16181|16161|16181|16161|16180.3|16160.3|3
1623162470000|2021-06-08 14:27:50|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|16182.8|16162.8|2
1623162480000|2021-06-08 14:28:00|16183.5|16163.5|16184.9|16164.9|16184.9|16164.9|16183.5|16163.5|14
1623162490000|2021-06-08 14:28:10|16190.3|16170.3|16198.5|16178.5|16198.5|16178.5|16190.3|16170.3|5
1623162500000|2021-06-08 14:28:20|||||||||8
1623162510000|2021-06-08 14:28:30|16197.2|16177.2|16195.3|16175.3|16197.2|16177.2|16190.3|16170.3|6
1623162520000|2021-06-08 14:28:40|16196|16176|16196|16176|16196|16176|16196|16176|1
1623162530000|2021-06-08 14:28:50|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|16195.3|16175.3|11
1623162540000|2021-06-08 14:29:00|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|3
1623162560000|2021-06-08 14:29:20|16195.3|16175.3|16182.8|16162.8|16195.3|16175.3|16182.8|16162.8|4
1623162570000|2021-06-08 14:29:30|||||||||1
1623162580000|2021-06-08 14:29:40|16183.5|16163.5|16183.5|16163.5|16183.5|16163.5|16183.5|16163.5|0
1623162590000|2021-06-08 14:29:50|16182.8|16162.8|16185.3|16165.3|16185.3|16165.3|16182.8|16162.8|2
1623162600000|2021-06-08 14:30:00|16188.1|16168.1|16195.3|16175.3|16195.3|16175.3|16188.1|16168.1|1
1623162610000|2021-06-08 14:30:10|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|16200.3|16180.3|1
1623162630000|2021-06-08 14:30:30|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|16202.8|16182.8|0
1623162640000|2021-06-08 14:30:40|16205.3|16185.3|16207.8|16187.8|16207.8|16187.8|16205.3|16185.3|5
1623162650000|2021-06-08 14:30:50|||||||||101
1623162660000|2021-06-08 14:31:00|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|5
1623162680000|2021-06-08 14:31:20|||||||||7
1623162690000|2021-06-08 14:31:30|16210.3|16190.3|16210.4|16190.4|16210.4|16190.4|16210.3|16190.3|9
1623162720000|2021-06-08 14:32:00|16212.9|16192.9|16217.9|16197.9|16217.9|16197.9|16212.9|16192.9|14
1623162730000|2021-06-08 14:32:10|||||||||1
1623162770000|2021-06-08 14:32:50|||||||||1
1623162780000|2021-06-08 14:33:00|16216|16196|16215.4|16195.4|16216|16196|16215.4|16195.4|6
1623162800000|2021-06-08 14:33:20|||||||||2
1623162810000|2021-06-08 14:33:30|||||||||50
1623162820000|2021-06-08 14:33:40|||||||||2
1623162830000|2021-06-08 14:33:50|||||||||2
1623162840000|2021-06-08 14:34:00|16217.9|16197.9|16217.9|16197.9|16217.9|16197.9|16217.9|16197.9|5
1623162850000|2021-06-08 14:34:10|||||||||6
1623162860000|2021-06-08 14:34:20|||||||||2
1623162870000|2021-06-08 14:34:30|||||||||3
1623162880000|2021-06-08 14:34:40|16215.4|16195.4|16206.5|16186.5|16215.4|16195.4|16206.5|16186.5|17
1623162890000|2021-06-08 14:34:50|16204|16184|16202.2|16182.2|16204|16184|16202.2|16182.2|2
1623162900000|2021-06-08 14:35:00|16201.5|16181.5|16187.2|16167.2|16201.5|16181.5|16187.2|16167.2|3
1623162910000|2021-06-08 14:35:10|16187.9|16167.9|16183.5|16163.5|16187.9|16167.9|16183.5|16163.5|9
1623162920000|2021-06-08 14:35:20|16175.4|16155.4|16172.9|16152.9|16175.4|16155.4|16171|16151|27
1623162930000|2021-06-08 14:35:30|16174.7|16154.7|16172.9|16152.9|16174.7|16154.7|16172.9|16152.9|2
1623162940000|2021-06-08 14:35:40|||||||||4
1623162950000|2021-06-08 14:35:50|16170.4|16150.4|16167.9|16147.9|16170.4|16150.4|16167.9|16147.9|6
1623162960000|2021-06-08 14:36:00|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|6
1623162980000|2021-06-08 14:36:20|||||||||1
1623162990000|2021-06-08 14:36:30|||||||||44
1623163000000|2021-06-08 14:36:40|16169.7|16149.7|16167.9|16147.9|16169.7|16149.7|16167.9|16147.9|4
1623163010000|2021-06-08 14:36:50|16165.4|16145.4|16162.2|16142.2|16165.4|16145.4|16162.2|16142.2|26
1623163020000|2021-06-08 14:37:00|16161.5|16141.5|16157.2|16137.2|16161.5|16141.5|16157.2|16137.2|6
1623163030000|2021-06-08 14:37:10|16156.5|16136.5|16149.7|16129.7|16156.5|16136.5|16149.7|16129.7|6
1623163040000|2021-06-08 14:37:20|||||||||5
1623163050000|2021-06-08 14:37:30|16149|16129|16149|16129|16149|16129|16149|16129|6
1623163060000|2021-06-08 14:37:40|16146.5|16126.5|16149|16129|16149|16129|16146.5|16126.5|2
1623163070000|2021-06-08 14:37:50|||||||||7
1623163080000|2021-06-08 14:38:00|16149.7|16129.7|16147.9|16127.9|16149.7|16129.7|16147.9|16127.9|3
1623163090000|2021-06-08 14:38:10|16147.2|16127.2|16144|16124|16147.2|16127.2|16144|16124|10
1623163100000|2021-06-08 14:38:20|16142.2|16122.2|16144|16124|16144|16124|16140.8|16120.8|4
1623163110000|2021-06-08 14:38:30|||||||||1
1623163120000|2021-06-08 14:38:40|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|2
1623163130000|2021-06-08 14:38:50|16140.4|16120.4|16137.9|16117.9|16140.4|16120.4|16137.9|16117.9|5
1623163140000|2021-06-08 14:39:00|16134.7|16114.7|16124|16104|16134.7|16114.7|16124|16104|33
1623163150000|2021-06-08 14:39:10|16122.2|16102.2|16121.1|16101.1|16122.9|16102.9|16120.4|16100.4|10
1623163160000|2021-06-08 14:39:20|16122.9|16102.9|16120.4|16100.4|16122.9|16102.9|16120.4|16100.4|3
1623163170000|2021-06-08 14:39:30|16122.9|16102.9|16125.4|16105.4|16125.4|16105.4|16120.4|16100.4|5
1623163180000|2021-06-08 14:39:40|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|1
1623163190000|2021-06-08 14:39:50|16127.9|16107.9|16127.2|16107.2|16127.9|16107.9|16127.2|16107.2|28
1623163200000|2021-06-08 14:40:00|16119.7|16099.7|16119|16099|16119.7|16099.7|16119|16099|29
1623163210000|2021-06-08 14:40:10|16119.7|16099.7|16119|16099|16119.7|16099.7|16119|16099|2
1623163220000|2021-06-08 14:40:20|16122.2|16102.2|16119|16099|16122.2|16102.2|16119|16099|2
1623163230000|2021-06-08 14:40:30|||||||||3
1623163240000|2021-06-08 14:40:40|16120.4|16100.4|16124.7|16104.7|16124.7|16104.7|16119.7|16099.7|7
1623163250000|2021-06-08 14:40:50|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|3
1623163260000|2021-06-08 14:41:00|16115.8|16095.8|16114|16094|16115.8|16095.8|16114|16094|5
1623163280000|2021-06-08 14:41:20|16114.7|16094.7|16114|16094|16114.7|16094.7|16114|16094|4
1623163290000|2021-06-08 14:41:30|16114.7|16094.7|16114|16094|16114.7|16094.7|16114|16094|6
1623163300000|2021-06-08 14:41:40|||||||||4
1623163310000|2021-06-08 14:41:50|||||||||1
1623163320000|2021-06-08 14:42:00|||||||||1
1623163340000|2021-06-08 14:42:20|||||||||1
1623163350000|2021-06-08 14:42:30|16113.3|16093.3|16111.5|16091.5|16113.3|16093.3|16111.5|16091.5|12
1623163360000|2021-06-08 14:42:40|16109.7|16089.7|16109.7|16089.7|16109.7|16089.7|16109.7|16089.7|1
1623163370000|2021-06-08 14:42:50|16109|16089|16109|16089|16109|16089|16109|16089|0
1623163380000|2021-06-08 14:43:00|16112.2|16092.2|16112.9|16092.9|16112.9|16092.9|16112.2|16092.2|3
1623163390000|2021-06-08 14:43:10|||||||||1
1623163400000|2021-06-08 14:43:20|||||||||1
1623163410000|2021-06-08 14:43:30|16115.4|16095.4|16120.4|16100.4|16120.4|16100.4|16115.4|16095.4|8
1623163420000|2021-06-08 14:43:40|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|3
1623163430000|2021-06-08 14:43:50|||||||||1
1623163450000|2021-06-08 14:44:10|16120.8|16100.8|16100.4|16080.4|16120.8|16100.8|16100.4|16080.4|68
1623163460000|2021-06-08 14:44:20|16102.2|16082.2|16102.2|16082.2|16102.2|16082.2|16102.2|16082.2|1
1623163470000|2021-06-08 14:44:30|16102.9|16082.9|16102.2|16082.2|16102.9|16082.9|16102.2|16082.2|4
1623163480000|2021-06-08 14:44:40|16100.4|16080.4|16099.7|16079.7|16100.4|16080.4|16099.7|16079.7|7
1623163490000|2021-06-08 14:44:50|16097.9|16077.9|16092.2|16072.2|16097.9|16077.9|16092.2|16072.2|8
1623163500000|2021-06-08 14:45:00|16090.8|16070.8|16089|16069|16090.8|16070.8|16089|16069|4
1623163510000|2021-06-08 14:45:10|16086.5|16066.5|16086.5|16066.5|16086.5|16066.5|16086.5|16066.5|5
1623163520000|2021-06-08 14:45:20|16088.3|16068.3|16089|16069|16089|16069|16088.3|16068.3|11
1623163530000|2021-06-08 14:45:30|16089.7|16069.7|16092.2|16072.2|16092.2|16072.2|16089|16069|7
1623163540000|2021-06-08 14:45:40|16089.7|16069.7|16089.7|16069.7|16092.2|16072.2|16089|16069|6
1623163550000|2021-06-08 14:45:50|16089|16069|16089|16069|16089.7|16069.7|16089|16069|11
1623163560000|2021-06-08 14:46:00|16089.7|16069.7|16086.5|16066.5|16089.7|16069.7|16086.5|16066.5|16
1623163570000|2021-06-08 14:46:10|16088.3|16068.3|16089|16069|16089|16069|16088.3|16068.3|3
1623163580000|2021-06-08 14:46:20|||||||||1
1623163590000|2021-06-08 14:46:30|16088.3|16068.3|16086.5|16066.5|16088.3|16068.3|16086.5|16066.5|4
1623163600000|2021-06-08 14:46:40|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|14
1623163610000|2021-06-08 14:46:50|16079.7|16059.7|16072.9|16052.9|16079.7|16059.7|16072.9|16052.9|16
1623163620000|2021-06-08 14:47:00|16074.7|16054.7|16075.4|16055.4|16075.4|16055.4|16074.7|16054.7|7
1623163630000|2021-06-08 14:47:10|16072.9|16052.9|16077.2|16057.2|16077.2|16057.2|16072.9|16052.9|4
1623163640000|2021-06-08 14:47:20|16077.9|16057.9|16082.2|16062.2|16082.2|16062.2|16077.9|16057.9|40
1623163650000|2021-06-08 14:47:30|16082.9|16062.9|16082.9|16062.9|16082.9|16062.9|16082.9|16062.9|115
1623163660000|2021-06-08 14:47:40|16085.4|16065.4|16085.4|16065.4|16085.4|16065.4|16085.4|16065.4|8
1623163670000|2021-06-08 14:47:50|16080.8|16060.8|16069.7|16049.7|16080.8|16060.8|16069.7|16049.7|11
1623163680000|2021-06-08 14:48:00|16070.4|16050.4|16072.2|16052.2|16072.2|16052.2|16069|16049|24
1623163690000|2021-06-08 14:48:10|16072.9|16052.9|16075.4|16055.4|16075.4|16055.4|16072.9|16052.9|5
1623163700000|2021-06-08 14:48:20|16077.2|16057.2|16077.9|16057.9|16077.9|16057.9|16077.2|16057.2|5
1623163710000|2021-06-08 14:48:30|16079.3|16059.3|16085.4|16065.4|16085.4|16065.4|16079.3|16059.3|6
1623163720000|2021-06-08 14:48:40|16087.9|16067.9|16092.9|16072.9|16092.9|16072.9|16087.9|16067.9|2
1623163730000|2021-06-08 14:48:50|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|2
1623163740000|2021-06-08 14:49:00|||||||||2
1623163750000|2021-06-08 14:49:10|16092.9|16072.9|16092.9|16072.9|16092.9|16072.9|16092.9|16072.9|300
1623163760000|2021-06-08 14:49:20|||||||||2
1623163770000|2021-06-08 14:49:30|||||||||13
1623163780000|2021-06-08 14:49:40|16095.4|16075.4|16107.9|16087.9|16107.9|16087.9|16095.4|16075.4|11
1623163790000|2021-06-08 14:49:50|16107.2|16087.2|16105.4|16085.4|16107.2|16087.2|16105.4|16085.4|4
1623163800000|2021-06-08 14:50:00|||||||||1
1623163810000|2021-06-08 14:50:10|16104.7|16084.7|16104.7|16084.7|16104.7|16084.7|16102.9|16082.9|5
1623163820000|2021-06-08 14:50:20|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|2
1623163830000|2021-06-08 14:50:30|||||||||1
1623163850000|2021-06-08 14:50:50|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|14
1623163860000|2021-06-08 14:51:00|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|1
1623163870000|2021-06-08 14:51:10|||||||||2
1623163880000|2021-06-08 14:51:20|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|16117.2|16097.2|2
1623163890000|2021-06-08 14:51:30|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|4
1623163900000|2021-06-08 14:51:40|16121.1|16101.1|16122.9|16102.9|16122.9|16102.9|16121.1|16101.1|3
1623163910000|2021-06-08 14:51:50|16122.2|16102.2|16117.9|16097.9|16122.2|16102.2|16117.9|16097.9|6
1623163920000|2021-06-08 14:52:00|||||||||53
1623163930000|2021-06-08 14:52:10|16118.6|16098.6|16125.4|16105.4|16125.4|16105.4|16118.6|16098.6|6
1623163940000|2021-06-08 14:52:20|16126.8|16106.8|16128.6|16108.6|16128.6|16108.6|16126.8|16106.8|0
1623163960000|2021-06-08 14:52:40|16126.8|16106.8|16130.4|16110.4|16132.9|16112.9|16126.1|16106.1|6
1623163970000|2021-06-08 14:52:50|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|3
1623163980000|2021-06-08 14:53:00|16134.7|16114.7|16132.2|16112.2|16134.7|16114.7|16132.2|16112.2|1
1623163990000|2021-06-08 14:53:10|||||||||1
1623164000000|2021-06-08 14:53:20|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|1
1623164010000|2021-06-08 14:53:30|||||||||4
1623164020000|2021-06-08 14:53:40|16132.9|16112.9|16125.4|16105.4|16132.9|16112.9|16125.4|16105.4|4
1623164030000|2021-06-08 14:53:50|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|3
1623164040000|2021-06-08 14:54:00|16122.2|16102.2|16117.2|16097.2|16122.2|16102.2|16117.2|16097.2|3
1623164050000|2021-06-08 14:54:10|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|4
1623164070000|2021-06-08 14:54:30|||||||||3
1623164080000|2021-06-08 14:54:40|||||||||2
1623164090000|2021-06-08 14:54:50|||||||||1
1623164100000|2021-06-08 14:55:00|16115.4|16095.4|16125.4|16105.4|16125.4|16105.4|16115.4|16095.4|3
1623164110000|2021-06-08 14:55:10|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|3
1623164120000|2021-06-08 14:55:20|||||||||3
1623164130000|2021-06-08 14:55:30|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|3
1623164140000|2021-06-08 14:55:40|||||||||7
1623164150000|2021-06-08 14:55:50|16130.4|16110.4|16133.6|16113.6|16133.6|16113.6|16130.4|16110.4|9
1623164160000|2021-06-08 14:56:00|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16130.4|16110.4|13
1623164170000|2021-06-08 14:56:10|16134|16114|16134|16114|16134|16114|16134|16114|0
1623164180000|2021-06-08 14:56:20|||||||||3
1623164190000|2021-06-08 14:56:30|16132.2|16112.2|16130.4|16110.4|16132.2|16112.2|16130.4|16110.4|1
1623164200000|2021-06-08 14:56:40|||||||||3
1623164210000|2021-06-08 14:56:50|16128.6|16108.6|16127.2|16107.2|16128.6|16108.6|16126.5|16106.5|2
1623164220000|2021-06-08 14:57:00|16121.5|16101.5|16121.5|16101.5|16121.5|16101.5|16121.5|16101.5|2
1623164230000|2021-06-08 14:57:10|16117.9|16097.9|16115.4|16095.4|16117.9|16097.9|16110.4|16090.4|10
1623164250000|2021-06-08 14:57:30|||||||||2
1623164260000|2021-06-08 14:57:40|||||||||4
1623164270000|2021-06-08 14:57:50|||||||||1
1623164280000|2021-06-08 14:58:00|||||||||1
1623164300000|2021-06-08 14:58:20|16114|16094|16110.4|16090.4|16114|16094|16110.4|16090.4|3
1623164310000|2021-06-08 14:58:30|||||||||1
1623164320000|2021-06-08 14:58:40|||||||||7
1623164330000|2021-06-08 14:58:50|||||||||6
1623164340000|2021-06-08 14:59:00|16109|16089|16110.4|16090.4|16110.4|16090.4|16107.2|16087.2|4
1623164350000|2021-06-08 14:59:10|||||||||1
1623164360000|2021-06-08 14:59:20|||||||||1
1623164370000|2021-06-08 14:59:30|16109.7|16089.7|16107.9|16087.9|16109.7|16089.7|16107.9|16087.9|1
1623164390000|2021-06-08 14:59:50|||||||||2
1623164400000|2021-06-08 15:00:00|16102.9|16082.9|16099.7|16079.7|16102.9|16082.9|16099.7|16079.7|13
1623164410000|2021-06-08 15:00:10|16099|16079|16099.7|16079.7|16099.7|16079.7|16099|16079|5
1623164420000|2021-06-08 15:00:20|16100.4|16080.4|16102.2|16082.2|16102.2|16082.2|16100.4|16080.4|3
1623164430000|2021-06-08 15:00:30|||||||||13
1623164450000|2021-06-08 15:00:50|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|1
1623164470000|2021-06-08 15:01:10|||||||||4
1623164480000|2021-06-08 15:01:20|16102.2|16082.2|16099.7|16079.7|16102.2|16082.2|16099.7|16079.7|481
1623164490000|2021-06-08 15:01:30|16096.5|16076.5|16096.5|16076.5|16096.5|16076.5|16096.5|16076.5|4
1623164500000|2021-06-08 15:01:40|16099|16079|16099|16079|16099|16079|16099|16079|5
1623164510000|2021-06-08 15:01:50|16099.7|16079.7|16099.7|16079.7|16099.7|16079.7|16099.7|16079.7|98
1623164520000|2021-06-08 15:02:00|||||||||1
1623164530000|2021-06-08 15:02:10|||||||||1
1623164550000|2021-06-08 15:02:30|||||||||3
1623164570000|2021-06-08 15:02:50|||||||||2
1623164580000|2021-06-08 15:03:00|16100.4|16080.4|16099.7|16079.7|16102.9|16082.9|16099.7|16079.7|7
1623164590000|2021-06-08 15:03:10|16096.5|16076.5|16100.4|16080.4|16100.4|16080.4|16096.5|16076.5|13
1623164600000|2021-06-08 15:03:20|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|0
1623164610000|2021-06-08 15:03:30|16104.3|16084.3|16110.4|16090.4|16110.4|16090.4|16104.3|16084.3|7
1623164620000|2021-06-08 15:03:40|16108.6|16088.6|16110.4|16090.4|16110.4|16090.4|16107.9|16087.9|2
1623164630000|2021-06-08 15:03:50|||||||||2
1623164640000|2021-06-08 15:04:00|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|3
1623164650000|2021-06-08 15:04:10|||||||||1
1623164660000|2021-06-08 15:04:20|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|4
1623164670000|2021-06-08 15:04:30|||||||||2
1623164680000|2021-06-08 15:04:40|||||||||4
1623164690000|2021-06-08 15:04:50|||||||||2
1623164710000|2021-06-08 15:05:10|16117.9|16097.9|16127.9|16107.9|16127.9|16107.9|16117.9|16097.9|2
1623164720000|2021-06-08 15:05:20|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|1
1623164730000|2021-06-08 15:05:30|||||||||1
1623164740000|2021-06-08 15:05:40|||||||||1
1623164750000|2021-06-08 15:05:50|16132.2|16112.2|16133.6|16113.6|16133.6|16113.6|16132.2|16112.2|5
1623164760000|2021-06-08 15:06:00|||||||||3
1623164770000|2021-06-08 15:06:10|||||||||3
1623164780000|2021-06-08 15:06:20|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|1
1623164790000|2021-06-08 15:06:30|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|16130.4|16110.4|2
1623164800000|2021-06-08 15:06:40|||||||||4
1623164810000|2021-06-08 15:06:50|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|4
1623164820000|2021-06-08 15:07:00|16130.4|16110.4|16129.1|16109.1|16130.4|16110.4|16129.1|16109.1|2
1623164830000|2021-06-08 15:07:10|16127.2|16107.2|16117.9|16097.9|16127.2|16107.2|16117.9|16097.9|1
1623164840000|2021-06-08 15:07:20|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|1
1623164850000|2021-06-08 15:07:30|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|3
1623164860000|2021-06-08 15:07:40|||||||||1
1623164870000|2021-06-08 15:07:50|16114.7|16094.7|16112.9|16092.9|16114.7|16094.7|16112.9|16092.9|4
1623164880000|2021-06-08 15:08:00|16113.6|16093.6|16112.2|16092.2|16115.4|16095.4|16112.2|16092.2|12
1623164890000|2021-06-08 15:08:10|16110.4|16090.4|16107.9|16087.9|16110.4|16090.4|16107.9|16087.9|1
1623164900000|2021-06-08 15:08:20|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|16104.7|16084.7|8
1623164910000|2021-06-08 15:08:30|16102.2|16082.2|16104.7|16084.7|16104.7|16084.7|16102.2|16082.2|0
1623164920000|2021-06-08 15:08:40|16105.4|16085.4|16108.6|16088.6|16108.6|16088.6|16105.4|16085.4|2
1623164930000|2021-06-08 15:08:50|||||||||2
1623164940000|2021-06-08 15:09:00|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|2
1623164960000|2021-06-08 15:09:20|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|6
1623164970000|2021-06-08 15:09:30|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|4
1623164980000|2021-06-08 15:09:40|16105.4|16085.4|16102.2|16082.2|16105.4|16085.4|16102.2|16082.2|2
1623164990000|2021-06-08 15:09:50|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|1
1623165010000|2021-06-08 15:10:10|16099.1|16079.1|16096.1|16076.1|16099.1|16079.1|16095.4|16075.4|4
1623165020000|2021-06-08 15:10:20|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|1
1623165030000|2021-06-08 15:10:30|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|9
1623165040000|2021-06-08 15:10:40|16099.1|16079.1|16095.4|16075.4|16099.1|16079.1|16095.4|16075.4|51
1623165050000|2021-06-08 15:10:50|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|4
1623165070000|2021-06-08 15:11:10|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|16095.4|16075.4|3
1623165080000|2021-06-08 15:11:20|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|1
1623165090000|2021-06-08 15:11:30|||||||||2
1623165110000|2021-06-08 15:11:50|||||||||4
1623165120000|2021-06-08 15:12:00|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|3
1623165130000|2021-06-08 15:12:10|||||||||2
1623165140000|2021-06-08 15:12:20|16099.8|16079.8|16110.4|16090.4|16110.4|16090.4|16099.8|16079.8|22
1623165150000|2021-06-08 15:12:30|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|2
1623165160000|2021-06-08 15:12:40|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|3
1623165170000|2021-06-08 15:12:50|16114.8|16094.8|16115.4|16095.4|16115.4|16095.4|16112.9|16092.9|1
1623165180000|2021-06-08 15:13:00|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|43
1623165190000|2021-06-08 15:13:10|16107.7|16087.7|16104.1|16084.1|16107.7|16087.7|16104.1|16084.1|0
1623165200000|2021-06-08 15:13:20|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|2
1623165210000|2021-06-08 15:13:30|||||||||2
1623165230000|2021-06-08 15:13:50|||||||||4
1623165240000|2021-06-08 15:14:00|16100.4|16080.4|16097.9|16077.9|16100.4|16080.4|16097.9|16077.9|3
1623165250000|2021-06-08 15:14:10|||||||||1
1623165260000|2021-06-08 15:14:20|||||||||1
1623165270000|2021-06-08 15:14:30|||||||||1
1623165280000|2021-06-08 15:14:40|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|4
1623165300000|2021-06-08 15:15:00|16104.3|16084.3|16110.4|16090.4|16110.4|16090.4|16104.3|16084.3|8
1623165310000|2021-06-08 15:15:10|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|1
1623165320000|2021-06-08 15:15:20|16111.8|16091.8|16113.6|16093.6|16113.6|16093.6|16111.8|16091.8|4
1623165330000|2021-06-08 15:15:30|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|2
1623165340000|2021-06-08 15:15:40|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|16115.5|16095.5|3
1623165360000|2021-06-08 15:16:00|16112.3|16092.3|16105.5|16085.5|16112.3|16092.3|16105.5|16085.5|10
1623165380000|2021-06-08 15:16:20|16101.8|16081.8|16100.5|16080.5|16101.8|16081.8|16100.5|16080.5|12
1623165390000|2021-06-08 15:16:30|||||||||3
1623165400000|2021-06-08 15:16:40|||||||||1
1623165410000|2021-06-08 15:16:50|16098|16078|16100.5|16080.5|16100.5|16080.5|16098|16078|9
1623165420000|2021-06-08 15:17:00|16101.1|16081.1|16103.6|16083.6|16103.6|16083.6|16101.1|16081.1|3
1623165430000|2021-06-08 15:17:10|16105.5|16085.5|16115.5|16095.5|16115.5|16095.5|16105.5|16085.5|6
1623165440000|2021-06-08 15:17:20|||||||||1
1623165450000|2021-06-08 15:17:30|16114.8|16094.8|16110.5|16090.5|16114.8|16094.8|16110.5|16090.5|17
1623165460000|2021-06-08 15:17:40|||||||||1
1623165470000|2021-06-08 15:17:50|||||||||2
1623165480000|2021-06-08 15:18:00|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|2
1623165500000|2021-06-08 15:18:20|||||||||1
1623165510000|2021-06-08 15:18:30|16104.8|16084.8|16103|16083|16104.8|16084.8|16103|16083|7
1623165520000|2021-06-08 15:18:40|||||||||1
1623165530000|2021-06-08 15:18:50|16103.6|16083.6|16105.5|16085.5|16105.5|16085.5|16103.6|16083.6|2
1623165540000|2021-06-08 15:19:00|||||||||3
1623165550000|2021-06-08 15:19:10|||||||||2
1623165570000|2021-06-08 15:19:30|||||||||1
1623165580000|2021-06-08 15:19:40|||||||||1
1623165590000|2021-06-08 15:19:50|||||||||9
1623165600000|2021-06-08 15:20:00|16104.8|16084.8|16098|16078|16104.8|16084.8|16098|16078|16
1623165610000|2021-06-08 15:20:10|||||||||2
1623165620000|2021-06-08 15:20:20|||||||||4
1623165630000|2021-06-08 15:20:30|||||||||3
1623165640000|2021-06-08 15:20:40|||||||||1
1623165660000|2021-06-08 15:21:00|||||||||52
1623165670000|2021-06-08 15:21:10|16095.5|16075.5|16095.5|16075.5|16095.5|16075.5|16095.5|16075.5|2
1623165690000|2021-06-08 15:21:30|||||||||2
1623165710000|2021-06-08 15:21:50|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|2
1623165720000|2021-06-08 15:22:00|16098|16078|16097.3|16077.3|16098|16078|16097.3|16077.3|3
1623165740000|2021-06-08 15:22:20|16098|16078|16098|16078|16098|16078|16098|16078|6
1623165760000|2021-06-08 15:22:40|||||||||1
1623165770000|2021-06-08 15:22:50|||||||||2
1623165780000|2021-06-08 15:23:00|||||||||24
1623165800000|2021-06-08 15:23:20|16096.2|16076.2|16095.5|16075.5|16096.2|16076.2|16095.5|16075.5|5
1623165810000|2021-06-08 15:23:30|16080.5|16060.5|16078|16058|16080.5|16060.5|16075.5|16055.5|7
1623165820000|2021-06-08 15:23:40|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|16080.5|16060.5|8
1623165830000|2021-06-08 15:23:50|16081.2|16061.2|16088|16068|16088|16068|16081.2|16061.2|19
1623165840000|2021-06-08 15:24:00|||||||||1
1623165850000|2021-06-08 15:24:10|||||||||1
1623165860000|2021-06-08 15:24:20|16088.7|16068.7|16093|16073|16093|16073|16088.7|16068.7|2
1623165870000|2021-06-08 15:24:30|16093.7|16073.7|16095.5|16075.5|16095.5|16075.5|16093.7|16073.7|4
1623165880000|2021-06-08 15:24:40|||||||||2
1623165890000|2021-06-08 15:24:50|||||||||3
1623165900000|2021-06-08 15:25:00|||||||||1
1623165930000|2021-06-08 15:25:30|||||||||2
1623165940000|2021-06-08 15:25:40|16094.8|16074.8|16091.6|16071.6|16094.8|16074.8|16091.6|16071.6|3
1623165950000|2021-06-08 15:25:50|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|1
1623165960000|2021-06-08 15:26:00|||||||||9
1623165970000|2021-06-08 15:26:10|16093|16073|16093|16073|16093|16073|16093|16073|1
1623165980000|2021-06-08 15:26:20|||||||||4
1623165990000|2021-06-08 15:26:30|16098|16078|16098|16078|16098|16078|16098|16078|5
1623166000000|2021-06-08 15:26:40|16098.7|16078.7|16098.7|16078.7|16098.7|16078.7|16098.7|16078.7|3
1623166010000|2021-06-08 15:26:50|16098|16078|16100.5|16080.5|16100.5|16080.5|16098|16078|2
1623166020000|2021-06-08 15:27:00|||||||||3
1623166030000|2021-06-08 15:27:10|16102.3|16082.3|16103.7|16083.7|16103.7|16083.7|16102.3|16082.3|4
1623166040000|2021-06-08 15:27:20|||||||||6
1623166050000|2021-06-08 15:27:30|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|1
1623166060000|2021-06-08 15:27:40|16108|16088|16104.8|16084.8|16108|16088|16104.8|16084.8|0
1623166070000|2021-06-08 15:27:50|16103|16083|16103|16083|16103|16083|16103|16083|11
1623166080000|2021-06-08 15:28:00|16101.6|16081.6|16088|16068|16101.6|16081.6|16088|16068|25
1623166090000|2021-06-08 15:28:10|16085.5|16065.5|16088|16068|16088|16068|16085.5|16065.5|1
1623166100000|2021-06-08 15:28:20|16084.4|16064.4|16083|16063|16084.4|16064.4|16083|16063|2
1623166110000|2021-06-08 15:28:30|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|10
1623166120000|2021-06-08 15:28:40|16083|16063|16088|16068|16088|16068|16083|16063|6
1623166130000|2021-06-08 15:28:50|||||||||1
1623166140000|2021-06-08 15:29:00|||||||||4
1623166150000|2021-06-08 15:29:10|||||||||51
1623166160000|2021-06-08 15:29:20|16090.5|16070.5|16088|16068|16090.5|16070.5|16088|16068|7
1623166170000|2021-06-08 15:29:30|16086.6|16066.6|16083|16063|16086.6|16066.6|16083|16063|14
1623166180000|2021-06-08 15:29:40|||||||||3
1623166190000|2021-06-08 15:29:50|16081.2|16061.2|16079.8|16059.8|16081.2|16061.2|16079.8|16059.8|1
1623166200000|2021-06-08 15:30:00|16080.5|16060.5|16079.8|16059.8|16082.3|16062.3|16079.8|16059.8|3
1623166210000|2021-06-08 15:30:10|16079.1|16059.1|16079.8|16059.8|16079.8|16059.8|16079.1|16059.1|1
1623166220000|2021-06-08 15:30:20|||||||||3
1623166230000|2021-06-08 15:30:30|16081.6|16061.6|16077.3|16057.3|16081.6|16061.6|16077.3|16057.3|9
1623166240000|2021-06-08 15:30:40|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|15
1623166250000|2021-06-08 15:30:50|||||||||6
1623166260000|2021-06-08 15:31:00|16071.9|16051.9|16067.3|16047.3|16072.3|16052.3|16067.3|16047.3|9
1623166270000|2021-06-08 15:31:10|16064.8|16044.8|16039.8|16019.8|16064.8|16044.8|16030.9|16004.8|50
1623166280000|2021-06-08 15:31:20|16038|16018|16038|16018|16038|16018|16038|16018|6
1623166290000|2021-06-08 15:31:30|16037.3|16017.3|16039.8|16019.8|16039.8|16019.8|16037.3|16017.3|5
1623166300000|2021-06-08 15:31:40|16042.3|16022.3|16039.8|16019.8|16042.3|16022.3|16039.8|16019.8|20
1623166310000|2021-06-08 15:31:50|16039.1|16019.1|16038|16018|16039.8|16019.8|16035.5|16015.5|11
1623166320000|2021-06-08 15:32:00|16037.3|16017.3|16034.8|16014.8|16037.3|16017.3|16032.3|16012.3|15
1623166330000|2021-06-08 15:32:10|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|3
1623166340000|2021-06-08 15:32:20|16030.5|16010.5|16022.3|16002.3|16030.5|16010.5|16022.3|16002.3|15
1623166350000|2021-06-08 15:32:30|16023|16003|16023|16003|16023|16003|16023|16003|10
1623166360000|2021-06-08 15:32:40|16022.3|16002.3|16020.5|16000.5|16022.3|16002.3|16020.5|16000.5|3
1623166370000|2021-06-08 15:32:50|16018|15998|16020.5|16000.5|16020.5|16000.5|16018|15998|3
1623166380000|2021-06-08 15:33:00|16021.2|16001.2|16030.5|16010.5|16030.5|16010.5|16021.2|16001.2|6
1623166390000|2021-06-08 15:33:10|||||||||2
1623166400000|2021-06-08 15:33:20|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|4
1623166410000|2021-06-08 15:33:30|16036.2|16016.2|16038.7|16018.7|16038.7|16018.7|16036.2|16016.2|18
1623166420000|2021-06-08 15:33:40|16038|16018|16038|16018|16038|16018|16038|16018|1
1623166430000|2021-06-08 15:33:50|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|3
1623166440000|2021-06-08 15:34:00|||||||||1
1623166460000|2021-06-08 15:34:20|||||||||2
1623166470000|2021-06-08 15:34:30|||||||||2
1623166480000|2021-06-08 15:34:40|16041.2|16021.2|16043|16023|16043|16023|16041.2|16021.2|0
1623166490000|2021-06-08 15:34:50|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|16045.5|16025.5|1
1623166500000|2021-06-08 15:35:00|16048|16028|16048|16028|16048|16028|16048|16028|7
1623166510000|2021-06-08 15:35:10|||||||||3
1623166520000|2021-06-08 15:35:20|||||||||1
1623166530000|2021-06-08 15:35:30|16047.3|16027.3|16045.5|16025.5|16047.3|16027.3|16045.5|16025.5|3
1623166550000|2021-06-08 15:35:50|||||||||2
1623166560000|2021-06-08 15:36:00|||||||||12
1623166570000|2021-06-08 15:36:10|16046.2|16026.2|16053|16033|16053|16033|16046.2|16026.2|16
1623166580000|2021-06-08 15:36:20|16058|16038|16063|16043|16063|16043|16058|16038|6
1623166590000|2021-06-08 15:36:30|||||||||1
1623166600000|2021-06-08 15:36:40|16060.5|16040.5|16065.5|16045.5|16065.5|16045.5|16060.5|16040.5|20
1623166610000|2021-06-08 15:36:50|16067.6|16047.6|16073|16053|16073|16053|16067.6|16047.6|6
1623166620000|2021-06-08 15:37:00|16073.7|16053.7|16075.5|16055.5|16075.5|16055.5|16073.7|16053.7|4
1623166630000|2021-06-08 15:37:10|||||||||68
1623166640000|2021-06-08 15:37:20|||||||||9
1623166660000|2021-06-08 15:37:40|||||||||2
1623166670000|2021-06-08 15:37:50|16074.8|16054.8|16073|16053|16074.8|16054.8|16073|16053|0
1623166680000|2021-06-08 15:38:00|||||||||4
1623166690000|2021-06-08 15:38:10|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|3
1623166710000|2021-06-08 15:38:30|16076.2|16056.2|16076.2|16056.2|16076.2|16056.2|16076.2|16056.2|6
1623166720000|2021-06-08 15:38:40|16078|16058|16086.2|16066.2|16086.2|16066.2|16078|16058|2
1623166740000|2021-06-08 15:39:00|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|6
1623166750000|2021-06-08 15:39:10|16087.3|16067.3|16089.8|16069.8|16089.8|16069.8|16087.3|16067.3|1
1623166760000|2021-06-08 15:39:20|||||||||1
1623166770000|2021-06-08 15:39:30|16090.5|16070.5|16100.5|16080.5|16100.5|16080.5|16090.5|16070.5|5
1623166780000|2021-06-08 15:39:40|||||||||4
1623166790000|2021-06-08 15:39:50|||||||||2
1623166810000|2021-06-08 15:40:10|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|1
1623166820000|2021-06-08 15:40:20|16097.3|16077.3|16095.5|16075.5|16097.3|16077.3|16095.5|16075.5|1
1623166830000|2021-06-08 15:40:30|16097.3|16077.3|16098|16078|16098|16078|16097.3|16077.3|20
1623166840000|2021-06-08 15:40:40|16100.5|16080.5|16101.2|16081.2|16101.2|16081.2|16100.5|16080.5|0
1623166850000|2021-06-08 15:40:50|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|3
1623166860000|2021-06-08 15:41:00|||||||||1
1623166870000|2021-06-08 15:41:10|||||||||3
1623166880000|2021-06-08 15:41:20|||||||||5
1623166890000|2021-06-08 15:41:30|16101.2|16081.2|16105.5|16085.5|16105.5|16085.5|16101.2|16081.2|4
1623166900000|2021-06-08 15:41:40|16104.8|16084.8|16107.3|16087.3|16108|16088|16103|16083|7
1623166920000|2021-06-08 15:42:00|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|5
1623166930000|2021-06-08 15:42:10|||||||||1
1623166950000|2021-06-08 15:42:30|16106.2|16086.2|16106.2|16086.2|16106.2|16086.2|16106.2|16086.2|3
1623166960000|2021-06-08 15:42:40|||||||||1
1623166970000|2021-06-08 15:42:50|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|2
1623166980000|2021-06-08 15:43:00|16106.2|16086.2|16110.5|16090.5|16110.5|16090.5|16106.2|16086.2|3
1623166990000|2021-06-08 15:43:10|16113|16093|16112.3|16092.3|16113|16093|16112.3|16092.3|27
1623167000000|2021-06-08 15:43:20|16113|16093|16113|16093|16113|16093|16113|16093|1
1623167010000|2021-06-08 15:43:30|||||||||2
1623167020000|2021-06-08 15:43:40|16115.5|16095.5|16118|16098|16118|16098|16115.5|16095.5|4
1623167030000|2021-06-08 15:43:50|||||||||1
1623167040000|2021-06-08 15:44:00|16118.7|16098.7|16121.2|16101.2|16121.2|16101.2|16118.7|16098.7|8
1623167050000|2021-06-08 15:44:10|16120.5|16100.5|16118|16098|16121.2|16101.2|16118|16098|3
1623167060000|2021-06-08 15:44:20|||||||||1
1623167070000|2021-06-08 15:44:30|16117.3|16097.3|16116.6|16096.6|16117.3|16097.3|16116.6|16096.6|2
1623167080000|2021-06-08 15:44:40|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|16111.6|16091.6|0
1623167090000|2021-06-08 15:44:50|16111|16091|16112.3|16092.3|16112.3|16092.3|16109.1|16089.1|3
1623167100000|2021-06-08 15:45:00|16109.8|16089.8|16112.3|16092.3|16112.3|16092.3|16109.8|16089.8|3
1623167120000|2021-06-08 15:45:20|16113|16093|16121.2|16101.2|16121.2|16101.2|16113|16093|3
1623167130000|2021-06-08 15:45:30|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|2
1623167150000|2021-06-08 15:45:50|||||||||2
1623167160000|2021-06-08 15:46:00|16119.8|16099.8|16118|16098|16119.8|16099.8|16118|16098|0
1623167170000|2021-06-08 15:46:10|||||||||2
1623167190000|2021-06-08 15:46:30|||||||||2
1623167200000|2021-06-08 15:46:40|16118.7|16098.7|16116|16096|16118.7|16098.7|16116|16096|3
1623167210000|2021-06-08 15:46:50|16114.6|16094.6|16099.8|16079.8|16114.6|16094.6|16099.8|16079.8|5
1623167220000|2021-06-08 15:47:00|16100.5|16080.5|16102.3|16082.3|16102.3|16082.3|16100.5|16080.5|1
1623167230000|2021-06-08 15:47:10|||||||||1
1623167240000|2021-06-08 15:47:20|||||||||2
1623167250000|2021-06-08 15:47:30|16103|16083|16103|16083|16103|16083|16103|16083|2
1623167260000|2021-06-08 15:47:40|||||||||2
1623167270000|2021-06-08 15:47:50|||||||||52
1623167280000|2021-06-08 15:48:00|16101.7|16081.7|16095.5|16075.5|16101.7|16081.7|16095.5|16075.5|7
1623167290000|2021-06-08 15:48:10|16090.5|16070.5|16088|16068|16090.5|16070.5|16088|16068|3
1623167310000|2021-06-08 15:48:30|||||||||2
1623167320000|2021-06-08 15:48:40|||||||||1
1623167330000|2021-06-08 15:48:50|16087.3|16067.3|16075.5|16055.5|16087.3|16067.3|16075.5|16055.5|8
1623167340000|2021-06-08 15:49:00|||||||||1
1623167350000|2021-06-08 15:49:10|||||||||9
1623167360000|2021-06-08 15:49:20|16074.8|16054.8|16075.5|16055.5|16075.5|16055.5|16074.8|16054.8|3
1623167370000|2021-06-08 15:49:30|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|2
1623167380000|2021-06-08 15:49:40|16075.5|16055.5|16074.8|16054.8|16075.5|16055.5|16074.8|16054.8|2
1623167390000|2021-06-08 15:49:50|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|6
1623167400000|2021-06-08 15:50:00|16074.8|16054.8|16069.8|16049.8|16074.8|16054.8|16069.8|16049.8|9
1623167410000|2021-06-08 15:50:10|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16065.5|16045.5|3
1623167420000|2021-06-08 15:50:20|||||||||1
1623167430000|2021-06-08 15:50:30|16070.5|16050.5|16073|16053|16073|16053|16070.5|16050.5|4
1623167440000|2021-06-08 15:50:40|||||||||1
1623167450000|2021-06-08 15:50:50|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|2
1623167460000|2021-06-08 15:51:00|16072.3|16052.3|16073.7|16053.7|16073.7|16053.7|16072.3|16052.3|2
1623167470000|2021-06-08 15:51:10|||||||||2
1623167480000|2021-06-08 15:51:20|16072.3|16052.3|16072.3|16052.3|16072.3|16052.3|16072.3|16052.3|0
1623167490000|2021-06-08 15:51:30|||||||||3
1623167500000|2021-06-08 15:51:40|||||||||11
1623167510000|2021-06-08 15:51:50|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|1
1623167520000|2021-06-08 15:52:00|16071.9|16051.9|16058|16038|16071.9|16051.9|16058|16038|15
1623167530000|2021-06-08 15:52:10|||||||||3
1623167540000|2021-06-08 15:52:20|||||||||6
1623167550000|2021-06-08 15:52:30|16058.7|16038.7|16058.7|16038.7|16058.7|16038.7|16058.7|16038.7|8
1623167570000|2021-06-08 15:52:50|16060.5|16040.5|16060.5|16040.5|16060.5|16040.5|16060.5|16040.5|2
1623167580000|2021-06-08 15:53:00|||||||||4
1623167590000|2021-06-08 15:53:10|||||||||2
1623167600000|2021-06-08 15:53:20|||||||||5
1623167610000|2021-06-08 15:53:30|16061.2|16041.2|16060.5|16040.5|16062.4|16042.4|16060.5|16040.5|2
1623167620000|2021-06-08 15:53:40|16061.2|16041.2|16063|16043|16063|16043|16061.2|16041.2|11
1623167630000|2021-06-08 15:53:50|||||||||3
1623167640000|2021-06-08 15:54:00|||||||||1
1623167650000|2021-06-08 15:54:10|16063.7|16043.7|16073|16053|16073|16053|16063.7|16043.7|6
1623167660000|2021-06-08 15:54:20|16074.9|16054.9|16075.5|16055.5|16075.5|16055.5|16074.9|16054.9|3
1623167670000|2021-06-08 15:54:30|||||||||5
1623167680000|2021-06-08 15:54:40|16076.2|16056.2|16078.7|16058.7|16078.7|16058.7|16076.2|16056.2|9
1623167690000|2021-06-08 15:54:50|16079.4|16059.4|16081.2|16061.2|16081.2|16061.2|16079.4|16059.4|2
1623167700000|2021-06-08 15:55:00|16081.9|16061.9|16081.9|16061.9|16081.9|16061.9|16081.9|16061.9|2
1623167710000|2021-06-08 15:55:10|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|2
1623167730000|2021-06-08 15:55:30|||||||||2
1623167740000|2021-06-08 15:55:40|||||||||2
1623167750000|2021-06-08 15:55:50|||||||||3
1623167770000|2021-06-08 15:56:10|||||||||4
1623167790000|2021-06-08 15:56:30|||||||||3
1623167800000|2021-06-08 15:56:40|16086.2|16066.2|16088|16068|16088|16068|16086.2|16066.2|1
1623167810000|2021-06-08 15:56:50|||||||||4
1623167820000|2021-06-08 15:57:00|16086.7|16066.7|16080.5|16060.5|16086.7|16066.7|16080.5|16060.5|9
1623167840000|2021-06-08 15:57:20|||||||||1
1623167850000|2021-06-08 15:57:30|16081.2|16061.2|16081.2|16061.2|16081.2|16061.2|16081.2|16061.2|2
1623167870000|2021-06-08 15:57:50|16080.5|16060.5|16075.5|16055.5|16080.5|16060.5|16075.5|16055.5|5
1623167880000|2021-06-08 15:58:00|||||||||1
1623167890000|2021-06-08 15:58:10|||||||||51
1623167900000|2021-06-08 15:58:20|16071.9|16051.9|16070.5|16050.5|16071.9|16051.9|16070.5|16050.5|8
1623167910000|2021-06-08 15:58:30|||||||||80
1623167920000|2021-06-08 15:58:40|16069.2|16049.2|16065.5|16045.5|16069.2|16049.2|16065.5|16045.5|4
1623167930000|2021-06-08 15:58:50|||||||||4
1623167940000|2021-06-08 15:59:00|16065.6|16045.6|16063.1|16043.1|16065.6|16045.6|16063.1|16043.1|4
1623167950000|2021-06-08 15:59:10|16062.4|16042.4|16060.6|16040.6|16062.4|16042.4|16060.6|16040.6|2
1623167960000|2021-06-08 15:59:20|16059.9|16039.9|16061|16041|16062.4|16042.4|16059.9|16039.9|242
1623167970000|2021-06-08 15:59:30|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|83
1623167980000|2021-06-08 15:59:40|||||||||41
1623167990000|2021-06-08 15:59:50|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|11
1623168000000|2021-06-08 16:00:00|16062.4|16042.4|16039.2|16019.2|16062.4|16042.4|16039.2|16019.2|79
1623168010000|2021-06-08 16:00:10|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|16034.2|16014.2|21
1623168020000|2021-06-08 16:00:20|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|1
1623168030000|2021-06-08 16:00:30|16031.7|16011.7|16036|16016|16036|16016|16031.7|16011.7|5
1623168040000|2021-06-08 16:00:40|16034.2|16014.2|16036|16016|16036|16016|16034.2|16014.2|3
1623168050000|2021-06-08 16:00:50|16035.3|16015.3|16033.5|16013.5|16035.3|16015.3|16032.8|16012.8|2
1623168060000|2021-06-08 16:01:00|16032.8|16012.8|16006.7|15986.7|16032.8|16012.8|16006.7|15986.7|55
1623168070000|2021-06-08 16:01:10|16006|15986|15994.2|15974.2|16006|15986|15994.2|15974.2|59
1623168090000|2021-06-08 16:01:30|15992.8|15972.8|15976.7|15956.7|15992.8|15972.8|15976.7|15956.7|55
1623168100000|2021-06-08 16:01:40|15975.3|15955.3|15971.7|15951.7|15975.3|15955.3|15971.7|15951.7|72
1623168110000|2021-06-08 16:01:50|15969.2|15949.2|15964.2|15944.2|15969.2|15949.2|15964.2|15944.2|6
1623168120000|2021-06-08 16:02:00|15962.8|15942.8|15964.2|15944.2|15970.6|15950.6|15956|15936|47
1623168130000|2021-06-08 16:02:10|15961|15941|15966|15946|15966|15946|15961|15941|6
1623168140000|2021-06-08 16:02:20|15963.5|15943.5|15962.4|15942.4|15963.5|15943.5|15961|15941|20
1623168150000|2021-06-08 16:02:30|15963.1|15943.1|15964.2|15944.2|15964.2|15944.2|15963.1|15943.1|45
1623168160000|2021-06-08 16:02:40|15963.5|15943.5|15970.6|15950.6|15970.6|15950.6|15963.5|15943.5|17
1623168170000|2021-06-08 16:02:50|15974.2|15954.2|15977.4|15957.4|15981.7|15961.7|15974.2|15954.2|17
1623168180000|2021-06-08 16:03:00|15976.7|15956.7|15984.2|15964.2|15984.2|15964.2|15976|15956|5
1623168190000|2021-06-08 16:03:10|||||||||2
1623168200000|2021-06-08 16:03:20|15981.7|15961.7|15979.2|15959.2|15981.7|15961.7|15979.2|15959.2|5
1623168210000|2021-06-08 16:03:30|15978.5|15958.5|15971.7|15951.7|15978.5|15958.5|15971.7|15951.7|20
1623168220000|2021-06-08 16:03:40|15972.4|15952.4|15978.5|15958.5|15979.2|15959.2|15972.4|15952.4|28
1623168230000|2021-06-08 16:03:50|15977.8|15957.8|15969.2|15949.2|15978.5|15958.5|15969.2|15949.2|29
1623168240000|2021-06-08 16:04:00|15974.2|15954.2|15979.9|15959.9|15979.9|15959.9|15974.2|15954.2|11
1623168250000|2021-06-08 16:04:10|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|5
1623168260000|2021-06-08 16:04:20|15981|15961|15971.7|15951.7|15981|15961|15971.7|15951.7|5
1623168270000|2021-06-08 16:04:30|15972.4|15952.4|15979.2|15959.2|15979.2|15959.2|15972.4|15952.4|13
1623168280000|2021-06-08 16:04:40|||||||||5
1623168290000|2021-06-08 16:04:50|15979.9|15959.9|15982.4|15962.4|15984.2|15964.2|15979.9|15959.9|62
1623168300000|2021-06-08 16:05:00|15984.2|15964.2|15975.3|15955.3|15984.2|15964.2|15975.3|15955.3|5
1623168310000|2021-06-08 16:05:10|15972.1|15952.1|15971|15951|15972.1|15952.1|15970.3|15950.3|15
1623168320000|2021-06-08 16:05:20|15970.3|15950.3|15968.5|15948.5|15970.3|15950.3|15968.5|15948.5|3
1623168330000|2021-06-08 16:05:30|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|11
1623168340000|2021-06-08 16:05:40|||||||||5
1623168350000|2021-06-08 16:05:50|||||||||2
1623168360000|2021-06-08 16:06:00|||||||||12
1623168370000|2021-06-08 16:06:10|15968.1|15948.1|15962.1|15942.1|15968.1|15948.1|15962.1|15942.1|8
1623168380000|2021-06-08 16:06:20|15962.8|15942.8|15953.5|15933.5|15962.8|15942.8|15953.5|15933.5|21
1623168390000|2021-06-08 16:06:30|15952.1|15932.1|15944.2|15924.2|15952.1|15932.1|15944.2|15924.2|9
1623168400000|2021-06-08 16:06:40|15946.7|15926.7|15944.2|15924.2|15946.7|15926.7|15944.2|15924.2|2
1623168410000|2021-06-08 16:06:50|15933.3|15913.3|15934.2|15914.2|15934.2|15914.2|15919.2|15899.2|43
1623168420000|2021-06-08 16:07:00|15932.8|15912.8|15932.4|15912.4|15932.8|15912.8|15929.2|15909.2|7
1623168430000|2021-06-08 16:07:10|15933.1|15913.1|15942.4|15922.4|15942.4|15922.4|15932.4|15912.4|4
1623168440000|2021-06-08 16:07:20|15943.1|15923.1|15942.4|15922.4|15943.1|15923.1|15942.4|15922.4|9
1623168450000|2021-06-08 16:07:30|15945.6|15925.6|15948.1|15928.1|15948.1|15928.1|15943.1|15923.1|6
1623168460000|2021-06-08 16:07:40|15949.9|15929.9|15951.9|15931.9|15951.9|15931.9|15949.9|15929.9|3
1623168470000|2021-06-08 16:07:50|15951.3|15931.3|15950.6|15930.6|15951.3|15931.3|15950.6|15930.6|3
1623168480000|2021-06-08 16:08:00|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|11
1623168490000|2021-06-08 16:08:10|15957.4|15937.4|15957.4|15937.4|15957.4|15937.4|15957.4|15937.4|2
1623168500000|2021-06-08 16:08:20|15956.7|15936.7|15954.2|15934.2|15956.7|15936.7|15954.2|15934.2|10
1623168510000|2021-06-08 16:08:30|15953.5|15933.5|15951.7|15931.7|15953.5|15933.5|15949.2|15929.2|4
1623168520000|2021-06-08 16:08:40|15950.3|15930.3|15946.7|15926.7|15950.3|15930.3|15946.7|15926.7|9
1623168530000|2021-06-08 16:08:50|15949.2|15929.2|15949.9|15929.9|15949.9|15929.9|15946.7|15926.7|5
1623168540000|2021-06-08 16:09:00|15951.7|15931.7|15949.2|15929.2|15951.7|15931.7|15946.7|15926.7|9
1623168550000|2021-06-08 16:09:10|15947.4|15927.4|15946.7|15926.7|15947.4|15927.4|15946.7|15926.7|7
1623168560000|2021-06-08 16:09:20|15941.7|15921.7|15939.2|15919.2|15941.7|15921.7|15939.2|15919.2|11
1623168570000|2021-06-08 16:09:30|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|14
1623168580000|2021-06-08 16:09:40|||||||||9
1623168590000|2021-06-08 16:09:50|15936|15916|15933.5|15913.5|15936|15916|15933.5|15913.5|5
1623168600000|2021-06-08 16:10:00|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|2
1623168610000|2021-06-08 16:10:10|15934.9|15914.9|15936.7|15916.7|15936.7|15916.7|15934.9|15914.9|5
1623168620000|2021-06-08 16:10:20|||||||||15
1623168630000|2021-06-08 16:10:30|15934.2|15914.2|15936|15916|15936.7|15916.7|15934.2|15914.2|10
1623168640000|2021-06-08 16:10:40|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|0
1623168650000|2021-06-08 16:10:50|15934.9|15914.9|15939.9|15919.9|15939.9|15919.9|15934.9|15914.9|4
1623168660000|2021-06-08 16:11:00|15941.7|15921.7|15939.2|15919.2|15941.7|15921.7|15939.2|15919.2|2
1623168670000|2021-06-08 16:11:10|15941.7|15921.7|15939.2|15919.2|15941.7|15921.7|15939.2|15919.2|24
1623168680000|2021-06-08 16:11:20|15937.4|15917.4|15936.7|15916.7|15937.4|15917.4|15936.7|15916.7|6
1623168690000|2021-06-08 16:11:30|||||||||8
1623168700000|2021-06-08 16:11:40|15937.4|15917.4|15941.7|15921.7|15941.7|15921.7|15937.4|15917.4|1
1623168710000|2021-06-08 16:11:50|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|4
1623168720000|2021-06-08 16:12:00|15936.7|15916.7|15944.7|15924.7|15944.7|15924.7|15936.7|15916.7|4
1623168730000|2021-06-08 16:12:10|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|2
1623168740000|2021-06-08 16:12:20|15951.7|15931.7|15956.7|15936.7|15956.7|15936.7|15951.7|15931.7|27
1623168750000|2021-06-08 16:12:30|15956|15936|15951.7|15931.7|15956|15936|15951.7|15931.7|2
1623168770000|2021-06-08 16:12:50|15947.4|15927.4|15945.3|15925.3|15947.4|15927.4|15945.3|15925.3|5
1623168780000|2021-06-08 16:13:00|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|8
1623168790000|2021-06-08 16:13:10|||||||||1
1623168800000|2021-06-08 16:13:20|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|7
1623168810000|2021-06-08 16:13:30|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|3
1623168820000|2021-06-08 16:13:40|15936|15916|15934.2|15914.2|15936.7|15916.7|15934.2|15914.2|3
1623168830000|2021-06-08 16:13:50|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|7
1623168840000|2021-06-08 16:14:00|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|4
1623168850000|2021-06-08 16:14:10|15926|15906|15926|15906|15926|15906|15926|15906|1
1623168860000|2021-06-08 16:14:20|15916.7|15896.7|15916|15896|15916.7|15896.7|15916|15896|10
1623168870000|2021-06-08 16:14:30|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|14
1623168880000|2021-06-08 16:14:40|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|3
1623168890000|2021-06-08 16:14:50|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|1
1623168900000|2021-06-08 16:15:00|||||||||28
1623168910000|2021-06-08 16:15:10|||||||||2
1623168920000|2021-06-08 16:15:20|15921.7|15901.7|15922.4|15902.4|15922.4|15902.4|15921.7|15901.7|6
1623168930000|2021-06-08 16:15:30|||||||||5
1623168940000|2021-06-08 16:15:40|15924.9|15904.9|15922.4|15902.4|15924.9|15904.9|15922.4|15902.4|2
1623168950000|2021-06-08 16:15:50|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|23
1623168960000|2021-06-08 16:16:00|||||||||8
1623168970000|2021-06-08 16:16:10|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|92
1623168980000|2021-06-08 16:16:20|15918.5|15898.5|15916|15896|15918.5|15898.5|15916|15896|10
1623168990000|2021-06-08 16:16:30|15915.3|15895.3|15906.7|15886.7|15915.3|15895.3|15906.7|15886.7|6
1623169000000|2021-06-08 16:16:40|15904.2|15884.2|15899.9|15879.9|15904.2|15884.2|15899.9|15879.9|22
1623169010000|2021-06-08 16:16:50|15898.1|15878.1|15891.7|15871.7|15898.1|15878.1|15889.2|15869.2|28
1623169020000|2021-06-08 16:17:00|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|4
1623169040000|2021-06-08 16:17:20|15894.9|15874.9|15899.9|15879.9|15899.9|15879.9|15894.9|15874.9|10
1623169050000|2021-06-08 16:17:30|15906.7|15886.7|15909.9|15889.9|15912.4|15892.4|15906.7|15886.7|14
1623169060000|2021-06-08 16:17:40|||||||||2
1623169080000|2021-06-08 16:18:00|15914.2|15894.2|15914.9|15894.9|15914.9|15894.9|15914.2|15894.2|4
1623169090000|2021-06-08 16:18:10|15916.7|15896.7|15919.9|15899.9|15919.9|15899.9|15916.7|15896.7|13
1623169100000|2021-06-08 16:18:20|15919.2|15899.2|15923.5|15903.5|15923.5|15903.5|15917.4|15897.4|17
1623169110000|2021-06-08 16:18:30|15926|15906|15926|15906|15926|15906|15926|15906|3
1623169120000|2021-06-08 16:18:40|15928.5|15908.5|15931.7|15911.7|15931.7|15911.7|15928.5|15908.5|4
1623169130000|2021-06-08 16:18:50|||||||||15
1623169140000|2021-06-08 16:19:00|||||||||6
1623169150000|2021-06-08 16:19:10|15932.4|15912.4|15934.2|15914.2|15934.2|15914.2|15932.4|15912.4|1
1623169160000|2021-06-08 16:19:20|15940.6|15920.6|15934.2|15914.2|15944.2|15924.2|15934.2|15914.2|22
1623169170000|2021-06-08 16:19:30|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|3
1623169180000|2021-06-08 16:19:40|15929.2|15909.2|15931.7|15911.7|15931.7|15911.7|15929.2|15909.2|6
1623169190000|2021-06-08 16:19:50|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|2
1623169200000|2021-06-08 16:20:00|15936.7|15916.7|15939.2|15919.2|15939.2|15919.2|15936.7|15916.7|6
1623169210000|2021-06-08 16:20:10|15944.2|15924.2|15954.2|15934.2|15954.2|15934.2|15944.2|15924.2|7
1623169220000|2021-06-08 16:20:20|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15946|15926|6
1623169230000|2021-06-08 16:20:30|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|20
1623169240000|2021-06-08 16:20:40|15956|15936|15956.7|15936.7|15956.7|15936.7|15956|15936|2
1623169250000|2021-06-08 16:20:50|15956|15936|15959.2|15939.2|15959.2|15939.2|15956|15936|8
1623169260000|2021-06-08 16:21:00|15961|15941|15961.7|15941.7|15961.7|15941.7|15961|15941|24
1623169270000|2021-06-08 16:21:10|15967.2|15947.2|15972.4|15952.4|15973.1|15953.1|15967.2|15947.2|9
1623169280000|2021-06-08 16:21:20|15975.6|15955.6|15975.6|15955.6|15975.6|15955.6|15975.6|15955.6|5
1623169290000|2021-06-08 16:21:30|15972.4|15952.4|15984.9|15964.9|15984.9|15964.9|15972.4|15952.4|4
1623169300000|2021-06-08 16:21:40|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|26
1623169310000|2021-06-08 16:21:50|15986|15966|15989.2|15969.2|15989.2|15969.2|15984.2|15964.2|10
1623169320000|2021-06-08 16:22:00|15987.9|15967.9|15979.2|15959.2|15987.9|15967.9|15976|15956|8
1623169330000|2021-06-08 16:22:10|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|4
1623169340000|2021-06-08 16:22:20|15982.4|15962.4|15982.4|15962.4|15983.1|15963.1|15982.4|15962.4|14
1623169350000|2021-06-08 16:22:30|15981.7|15961.7|15979.2|15959.2|15981.7|15961.7|15979.2|15959.2|7
1623169360000|2021-06-08 16:22:40|15983.5|15963.5|15979.2|15959.2|15983.5|15963.5|15979.2|15959.2|6
1623169370000|2021-06-08 16:22:50|15976.7|15956.7|15984.2|15964.2|15984.2|15964.2|15974.9|15954.9|13
1623169380000|2021-06-08 16:23:00|15986.7|15966.7|15955.4|15935.4|15986.7|15966.7|15955.4|15935.4|675
1623169390000|2021-06-08 16:23:10|15953.5|15933.5|15951|15931|15953.5|15933.5|15948.5|15928.5|214
1623169400000|2021-06-08 16:23:20|15951.7|15931.7|15954.2|15934.2|15954.2|15934.2|15951.7|15931.7|209
1623169410000|2021-06-08 16:23:30|15951.7|15931.7|15944.2|15924.2|15951.7|15931.7|15944.2|15924.2|171
1623169420000|2021-06-08 16:23:40|15943.5|15923.5|15943.6|15923.6|15943.6|15923.6|15943.5|15923.5|136
1623169430000|2021-06-08 16:23:50|||||||||352
1623169440000|2021-06-08 16:24:00|15941.7|15921.7|15929.2|15909.2|15941.7|15921.7|15929.2|15909.2|168
1623169450000|2021-06-08 16:24:10|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15924.2|15904.2|156
1623169460000|2021-06-08 16:24:20|15928.6|15908.6|15931.1|15911.1|15931.1|15911.1|15928.6|15908.6|166
1623169470000|2021-06-08 16:24:30|15928.6|15908.6|15926.7|15906.7|15928.6|15908.6|15926.7|15906.7|176
1623169480000|2021-06-08 16:24:40|15925.4|15905.4|15923.6|15903.6|15925.4|15905.4|15923.6|15903.6|229
1623169490000|2021-06-08 16:24:50|15926.1|15906.1|15921.7|15901.7|15928.6|15908.6|15921.7|15901.7|378
1623169500000|2021-06-08 16:25:00|15919.2|15899.2|15921.1|15901.1|15922.4|15902.4|15919.2|15899.2|56
1623169510000|2021-06-08 16:25:10|15921.7|15901.7|15924.2|15904.2|15924.2|15904.2|15921.1|15901.1|56
1623169520000|2021-06-08 16:25:20|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|10
1623169530000|2021-06-08 16:25:30|15923.6|15903.6|15926.7|15906.7|15926.7|15906.7|15921.7|15901.7|32
1623169540000|2021-06-08 16:25:40|15925.4|15905.4|15926.7|15906.7|15926.7|15906.7|15921.7|15901.7|25
1623169550000|2021-06-08 16:25:50|15927.4|15907.4|15931.1|15911.1|15931.1|15911.1|15927.4|15907.4|59
1623169560000|2021-06-08 16:26:00|15931.7|15911.7|15934.2|15914.2|15934.2|15914.2|15931.7|15911.7|221
1623169570000|2021-06-08 16:26:10|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|0
1623169580000|2021-06-08 16:26:20|15931.7|15911.7|15932.4|15912.4|15936.1|15916.1|15931.1|15911.1|49
1623169590000|2021-06-08 16:26:30|15938.6|15918.6|15939.2|15919.2|15941.1|15921.1|15936.7|15916.7|16
1623169600000|2021-06-08 16:26:40|||||||||5
1623169610000|2021-06-08 16:26:50|15941.7|15921.7|15941.1|15921.1|15941.7|15921.7|15941.1|15921.1|0
1623169620000|2021-06-08 16:27:00|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15938.6|15918.6|9
1623169630000|2021-06-08 16:27:10|15941.1|15921.1|15941.1|15921.1|15941.1|15921.1|15941.1|15921.1|2
1623169640000|2021-06-08 16:27:20|15938.6|15918.6|15939.2|15919.2|15939.2|15919.2|15938.6|15918.6|13
1623169650000|2021-06-08 16:27:30|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|4
1623169660000|2021-06-08 16:27:40|15946.7|15926.7|15947.4|15927.4|15947.4|15927.4|15946.7|15926.7|26
1623169670000|2021-06-08 16:27:50|15948.1|15928.1|15949.9|15929.9|15949.9|15929.9|15948.1|15928.1|4
1623169680000|2021-06-08 16:28:00|15949.2|15929.2|15951.1|15931.1|15951.7|15931.7|15949.2|15929.2|5
1623169690000|2021-06-08 16:28:10|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|276
1623169700000|2021-06-08 16:28:20|15951.1|15931.1|15954.2|15934.2|15954.2|15934.2|15951.1|15931.1|3
1623169710000|2021-06-08 16:28:30|||||||||1
1623169720000|2021-06-08 16:28:40|||||||||1
1623169730000|2021-06-08 16:28:50|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|4
1623169740000|2021-06-08 16:29:00|15954.2|15934.2|15951.7|15931.7|15954.2|15934.2|15951.7|15931.7|5
1623169750000|2021-06-08 16:29:10|||||||||4
1623169760000|2021-06-08 16:29:20|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|3
1623169770000|2021-06-08 16:29:30|15953.6|15933.6|15954.2|15934.2|15954.2|15934.2|15953.6|15933.6|4
1623169780000|2021-06-08 16:29:40|15954.9|15934.9|15956.7|15936.7|15956.7|15936.7|15954.9|15934.9|3
1623169790000|2021-06-08 16:29:50|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|2
1623169800000|2021-06-08 16:30:00|15957.4|15937.4|15959.9|15939.9|15959.9|15939.9|15956.8|15936.8|139
1623169810000|2021-06-08 16:30:10|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|0
1623169820000|2021-06-08 16:30:20|||||||||1
1623169830000|2021-06-08 16:30:30|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|1
1623169840000|2021-06-08 16:30:40|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|2
1623169850000|2021-06-08 16:30:50|||||||||5
1623169860000|2021-06-08 16:31:00|||||||||1
1623169870000|2021-06-08 16:31:10|15969.9|15949.9|15971.8|15951.8|15971.8|15951.8|15969.9|15949.9|4
1623169880000|2021-06-08 16:31:20|15969.9|15949.9|15969.3|15949.3|15969.9|15949.9|15969.3|15949.3|4
1623169890000|2021-06-08 16:31:30|15966.8|15946.8|15964.3|15944.3|15966.8|15946.8|15964.3|15944.3|4
1623169900000|2021-06-08 16:31:40|||||||||1
1623169910000|2021-06-08 16:31:50|15964.9|15944.9|15964.3|15944.3|15966.8|15946.8|15964.3|15944.3|1
1623169930000|2021-06-08 16:32:10|||||||||2
1623169940000|2021-06-08 16:32:20|15961.8|15941.8|15959.3|15939.3|15961.8|15941.8|15959.3|15939.3|19
1623169950000|2021-06-08 16:32:30|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|1
1623169960000|2021-06-08 16:32:40|15959.9|15939.9|15959.9|15939.9|15959.9|15939.9|15959.9|15939.9|3
1623169970000|2021-06-08 16:32:50|||||||||2
1623169980000|2021-06-08 16:33:00|||||||||4
1623169990000|2021-06-08 16:33:10|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|2
1623170010000|2021-06-08 16:33:30|||||||||1
1623170020000|2021-06-08 16:33:40|15967.4|15947.4|15971.8|15951.8|15971.8|15951.8|15967.4|15947.4|4
1623170030000|2021-06-08 16:33:50|15976.8|15956.8|15974.9|15954.9|15976.8|15956.8|15974.9|15954.9|3
1623170040000|2021-06-08 16:34:00|15971.8|15951.8|15971.1|15951.1|15971.8|15951.8|15971.1|15951.1|7
1623170050000|2021-06-08 16:34:10|15970.4|15950.4|15966.8|15946.8|15970.4|15950.4|15966.8|15946.8|7
1623170060000|2021-06-08 16:34:20|||||||||3
1623170070000|2021-06-08 16:34:30|||||||||2
1623170080000|2021-06-08 16:34:40|||||||||2
1623170090000|2021-06-08 16:34:50|||||||||1
1623170100000|2021-06-08 16:35:00|||||||||10
1623170110000|2021-06-08 16:35:10|||||||||3
1623170120000|2021-06-08 16:35:20|15964.3|15944.3|15967.4|15947.4|15967.4|15947.4|15962.4|15942.4|11
1623170130000|2021-06-08 16:35:30|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|5
1623170140000|2021-06-08 16:35:40|||||||||182
1623170160000|2021-06-08 16:36:00|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|5
1623170170000|2021-06-08 16:36:10|15980|15960|15980|15960|15980|15960|15980|15960|24
1623170180000|2021-06-08 16:36:20|||||||||19
1623170200000|2021-06-08 16:36:40|||||||||6
1623170220000|2021-06-08 16:37:00|||||||||1
1623170240000|2021-06-08 16:37:20|||||||||1
1623170250000|2021-06-08 16:37:30|||||||||1
1623170270000|2021-06-08 16:37:50|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|1
1623170280000|2021-06-08 16:38:00|||||||||1
1623170290000|2021-06-08 16:38:10|15975.4|15955.4|15971.8|15951.8|15975.4|15955.4|15971.8|15951.8|11
1623170300000|2021-06-08 16:38:20|||||||||2
1623170310000|2021-06-08 16:38:30|||||||||5
1623170320000|2021-06-08 16:38:40|||||||||3
1623170330000|2021-06-08 16:38:50|15971.1|15951.1|15969.3|15949.3|15971.1|15951.1|15969.3|15949.3|5
1623170340000|2021-06-08 16:39:00|||||||||2
1623170360000|2021-06-08 16:39:20|||||||||2
1623170370000|2021-06-08 16:39:30|15968.6|15948.6|15969.3|15949.3|15969.3|15949.3|15968.6|15948.6|5
1623170380000|2021-06-08 16:39:40|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|15966.8|15946.8|3
1623170390000|2021-06-08 16:39:50|||||||||1
1623170400000|2021-06-08 16:40:00|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|2
1623170410000|2021-06-08 16:40:10|15971.8|15951.8|15975|15955|15975|15955|15971.8|15951.8|8
1623170420000|2021-06-08 16:40:20|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|1
1623170440000|2021-06-08 16:40:40|15979.3|15959.3|15979.3|15959.3|15979.3|15959.3|15979.3|15959.3|4
1623170470000|2021-06-08 16:41:10|||||||||1
1623170490000|2021-06-08 16:41:30|||||||||2
1623170500000|2021-06-08 16:41:40|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|7
1623170510000|2021-06-08 16:41:50|15975|15955|15976.8|15956.8|15976.8|15956.8|15975|15955|2
1623170520000|2021-06-08 16:42:00|15975|15955|15975|15955|15975|15955|15975|15955|1
1623170530000|2021-06-08 16:42:10|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|1
1623170540000|2021-06-08 16:42:20|||||||||6
1623170550000|2021-06-08 16:42:30|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|3
1623170560000|2021-06-08 16:42:40|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|15976.8|15956.8|4
1623170570000|2021-06-08 16:42:50|||||||||1
1623170580000|2021-06-08 16:43:00|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|2
1623170590000|2021-06-08 16:43:10|||||||||1
1623170600000|2021-06-08 16:43:20|||||||||1
1623170610000|2021-06-08 16:43:30|||||||||2
1623170630000|2021-06-08 16:43:50|||||||||1
1623170640000|2021-06-08 16:44:00|15972.9|15952.9|15969.3|15949.3|15972.9|15952.9|15969.3|15949.3|4
1623170650000|2021-06-08 16:44:10|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|1
1623170660000|2021-06-08 16:44:20|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|15968.6|15948.6|3
1623170670000|2021-06-08 16:44:30|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|1
1623170680000|2021-06-08 16:44:40|||||||||4
1623170690000|2021-06-08 16:44:50|||||||||2
1623170700000|2021-06-08 16:45:00|15971.8|15951.8|15971.1|15951.1|15971.8|15951.8|15971.1|15951.1|3
1623170710000|2021-06-08 16:45:10|15969.3|15949.3|15971.8|15951.8|15971.8|15951.8|15969.3|15949.3|5
1623170720000|2021-06-08 16:45:20|||||||||1
1623170730000|2021-06-08 16:45:30|||||||||1
1623170740000|2021-06-08 16:45:40|||||||||2
1623170750000|2021-06-08 16:45:50|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|15974.3|15954.3|5
1623170760000|2021-06-08 16:46:00|15976.1|15956.1|15977.5|15957.5|15977.5|15957.5|15976.1|15956.1|6
1623170770000|2021-06-08 16:46:10|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|7
1623170780000|2021-06-08 16:46:20|15983.2|15963.2|15983.8|15963.8|15983.8|15963.8|15983.2|15963.2|5
1623170790000|2021-06-08 16:46:30|||||||||3
1623170800000|2021-06-08 16:46:40|15991.8|15971.8|15995|15975|15995|15975|15991.8|15971.8|11
1623170810000|2021-06-08 16:46:50|15996.8|15976.8|15996.8|15976.8|15996.8|15976.8|15996.8|15976.8|2
1623170820000|2021-06-08 16:47:00|15997.5|15977.5|16001.8|15981.8|16001.8|15981.8|15997.5|15977.5|12
1623170830000|2021-06-08 16:47:10|16005.4|15985.4|16006.8|15986.8|16006.8|15986.8|16005.4|15985.4|9
1623170840000|2021-06-08 16:47:20|||||||||354
1623170850000|2021-06-08 16:47:30|16006.1|15986.1|16003.6|15983.6|16006.1|15986.1|16003.6|15983.6|17
1623170860000|2021-06-08 16:47:40|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|1
1623170870000|2021-06-08 16:47:50|||||||||9
1623170880000|2021-06-08 16:48:00|||||||||2
1623170890000|2021-06-08 16:48:10|16001.1|15981.1|16001.1|15981.1|16001.1|15981.1|16001.1|15981.1|3
1623170900000|2021-06-08 16:48:20|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|11
1623170910000|2021-06-08 16:48:30|16006.8|15986.8|16006.8|15986.8|16006.8|15986.8|16006.8|15986.8|3
1623170920000|2021-06-08 16:48:40|||||||||12
1623170930000|2021-06-08 16:48:50|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|16008.2|15988.2|7
1623170940000|2021-06-08 16:49:00|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|2
1623170950000|2021-06-08 16:49:10|||||||||1
1623170960000|2021-06-08 16:49:20|||||||||9
1623170970000|2021-06-08 16:49:30|||||||||8
1623170980000|2021-06-08 16:49:40|||||||||2
1623170990000|2021-06-08 16:49:50|16013.2|15993.2|16018.2|15998.2|16018.2|15998.2|16013.2|15993.2|5
1623171000000|2021-06-08 16:50:00|16025|16005|16025.7|16005.7|16025.7|16005.7|16023.2|16003.2|13
1623171010000|2021-06-08 16:50:10|16025|16005|16022.5|16002.5|16025|16005|16022.5|16002.5|7
1623171020000|2021-06-08 16:50:20|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|2
1623171030000|2021-06-08 16:50:30|16020|16000|16019.3|15999.3|16020|16000|16019.3|15999.3|3
1623171040000|2021-06-08 16:50:40|||||||||1
1623171050000|2021-06-08 16:50:50|16018.6|15998.6|16016.8|15996.8|16018.6|15998.6|16016.8|15996.8|8
1623171060000|2021-06-08 16:51:00|||||||||3
1623171080000|2021-06-08 16:51:20|||||||||5
1623171090000|2021-06-08 16:51:30|||||||||2
1623171100000|2021-06-08 16:51:40|16014.3|15994.3|16015|15995|16015|15995|16012.5|15992.5|5
1623171110000|2021-06-08 16:51:50|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|4
1623171130000|2021-06-08 16:52:10|||||||||2
1623171140000|2021-06-08 16:52:20|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|2
1623171170000|2021-06-08 16:52:50|||||||||3
1623171180000|2021-06-08 16:53:00|16016.8|15996.8|16019.3|15999.3|16019.3|15999.3|16016.8|15996.8|9
1623171190000|2021-06-08 16:53:10|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|0
1623171200000|2021-06-08 16:53:20|16024.3|16004.3|16024.3|16004.3|16024.3|16004.3|16024.3|16004.3|2
1623171210000|2021-06-08 16:53:30|16026.8|16006.8|16034.3|16014.3|16035|16015|16026.8|16006.8|44
1623171220000|2021-06-08 16:53:40|16035|16015|16036.1|16016.1|16036.8|16016.8|16035|16015|9
1623171230000|2021-06-08 16:53:50|16036.8|16016.8|16031.8|16011.8|16036.8|16016.8|16031.8|16011.8|12
1623171240000|2021-06-08 16:54:00|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|1
1623171250000|2021-06-08 16:54:10|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|2
1623171260000|2021-06-08 16:54:20|||||||||1
1623171280000|2021-06-08 16:54:40|||||||||2
1623171290000|2021-06-08 16:54:50|||||||||1
1623171300000|2021-06-08 16:55:00|16027.5|16007.5|16026.8|16006.8|16027.5|16007.5|16026.8|16006.8|7
1623171310000|2021-06-08 16:55:10|||||||||2
1623171330000|2021-06-08 16:55:30|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|7
1623171340000|2021-06-08 16:55:40|||||||||1
1623171350000|2021-06-08 16:55:50|||||||||35
1623171360000|2021-06-08 16:56:00|16025.4|16005.4|16017.9|15997.9|16025.4|16005.4|16017.9|15997.9|10
1623171370000|2021-06-08 16:56:10|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|16016.1|15996.1|3
1623171380000|2021-06-08 16:56:20|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|2
1623171390000|2021-06-08 16:56:30|16014.3|15994.3|16016.8|15996.8|16016.8|15996.8|16014.3|15994.3|2
1623171400000|2021-06-08 16:56:40|16013.6|15993.6|16016.1|15996.1|16016.1|15996.1|16013.6|15993.6|9
1623171410000|2021-06-08 16:56:50|16012.9|15992.9|16012.9|15992.9|16016.1|15996.1|16012.9|15992.9|18
1623171420000|2021-06-08 16:57:00|16012.3|15992.3|16010.4|15990.4|16012.3|15992.3|16010.4|15990.4|4
1623171430000|2021-06-08 16:57:10|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|6
1623171440000|2021-06-08 16:57:20|||||||||3
1623171450000|2021-06-08 16:57:30|16010.4|15990.4|16012.9|15992.9|16012.9|15992.9|16010.4|15990.4|1
1623171470000|2021-06-08 16:57:50|||||||||2
1623171480000|2021-06-08 16:58:00|16010.4|15990.4|16011.1|15991.1|16013.6|15993.6|16010.4|15990.4|2
1623171490000|2021-06-08 16:58:10|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|4
1623171500000|2021-06-08 16:58:20|16012.9|15992.9|16011.1|15991.1|16012.9|15992.9|16011.1|15991.1|0
1623171520000|2021-06-08 16:58:40|||||||||1
1623171530000|2021-06-08 16:58:50|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|4
1623171540000|2021-06-08 16:59:00|16013.6|15993.6|16011.8|15991.8|16013.6|15993.6|16011.1|15991.1|7
1623171550000|2021-06-08 16:59:10|16008.6|15988.6|16008.6|15988.6|16008.6|15988.6|16008.6|15988.6|2
1623171560000|2021-06-08 16:59:20|16013.6|15993.6|16021.1|16001.1|16021.1|16001.1|16013.6|15993.6|13
1623171570000|2021-06-08 16:59:30|16023|16003|16028.6|16008.6|16028.6|16008.6|16023|16003|14
1623171580000|2021-06-08 16:59:40|||||||||1
1623171590000|2021-06-08 16:59:50|16031.1|16011.1|16028.6|16008.6|16031.1|16011.1|16028.6|16008.6|21
1623171600000|2021-06-08 17:00:00|16028|16008|16026.8|16006.8|16028|16008|16026.1|16006.1|14
1623171610000|2021-06-08 17:00:10|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|7
1623171620000|2021-06-08 17:00:20|||||||||1
1623171630000|2021-06-08 17:00:30|||||||||1
1623171640000|2021-06-08 17:00:40|16026.8|16006.8|16023.6|16003.6|16026.8|16006.8|16023.6|16003.6|29
1623171650000|2021-06-08 17:00:50|||||||||1
1623171660000|2021-06-08 17:01:00|16024.3|16004.3|16026.1|16006.1|16026.1|16006.1|16024.3|16004.3|0
1623171670000|2021-06-08 17:01:10|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|16029.3|16009.3|9
1623171680000|2021-06-08 17:01:20|||||||||2
1623171700000|2021-06-08 17:01:40|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|0
1623171710000|2021-06-08 17:01:50|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|5
1623171720000|2021-06-08 17:02:00|||||||||3
1623171730000|2021-06-08 17:02:10|16028.2|16008.2|16024.3|16004.3|16028.2|16008.2|16024.3|16004.3|1
1623171740000|2021-06-08 17:02:20|||||||||1
1623171760000|2021-06-08 17:02:40|16026.1|16006.1|16029.3|16009.3|16029.3|16009.3|16024.3|16004.3|2
1623171790000|2021-06-08 17:03:10|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|6
1623171800000|2021-06-08 17:03:20|||||||||2
1623171820000|2021-06-08 17:03:40|16028.6|16008.6|16028.6|16008.6|16028.6|16008.6|16028.6|16008.6|2
1623171840000|2021-06-08 17:04:00|||||||||2
1623171870000|2021-06-08 17:04:30|16028|16008|16026.1|16006.1|16028|16008|16026.1|16006.1|2
1623171900000|2021-06-08 17:05:00|||||||||3
1623171920000|2021-06-08 17:05:20|||||||||1
1623171930000|2021-06-08 17:05:30|||||||||1
1623171950000|2021-06-08 17:05:50|||||||||5
1623171960000|2021-06-08 17:06:00|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|0
1623171970000|2021-06-08 17:06:10|16018.7|15998.7|16018.7|15998.7|16018.7|15998.7|16018.7|15998.7|6
1623171980000|2021-06-08 17:06:20|16016.2|15996.2|16011.6|15991.6|16016.2|15996.2|16011.6|15991.6|8
1623172000000|2021-06-08 17:06:40|||||||||3
1623172020000|2021-06-08 17:07:00|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|2
1623172030000|2021-06-08 17:07:10|||||||||1
1623172050000|2021-06-08 17:07:30|16013|15993|16014.8|15994.8|16014.8|15994.8|16013|15993|10
1623172060000|2021-06-08 17:07:40|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|0
1623172080000|2021-06-08 17:08:00|16009.3|15989.3|16009.3|15989.3|16009.3|15989.3|16009.3|15989.3|3
1623172120000|2021-06-08 17:08:40|16007.5|15987.5|16008.7|15988.7|16009.3|15989.3|16007.5|15987.5|1
1623172130000|2021-06-08 17:08:50|||||||||16
1623172140000|2021-06-08 17:09:00|16009.3|15989.3|16011.2|15991.2|16011.2|15991.2|16009.3|15989.3|15
1623172200000|2021-06-08 17:10:00|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|0
1623172210000|2021-06-08 17:10:10|16010|15990|16006.8|15986.8|16010|15990|16006.8|15986.8|2
1623172230000|2021-06-08 17:10:30|16011.8|15991.8|16011.2|15991.2|16011.8|15991.8|16011.2|15991.2|4
1623172240000|2021-06-08 17:10:40|||||||||1
1623172260000|2021-06-08 17:11:00|||||||||15
1623172290000|2021-06-08 17:11:30|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|16011.8|15991.8|2
1623172300000|2021-06-08 17:11:40|16012.5|15992.5|16014.3|15994.3|16014.3|15994.3|16012.5|15992.5|0
1623172330000|2021-06-08 17:12:10|16012.5|15992.5|16011.8|15991.8|16012.5|15992.5|16011.8|15991.8|3
1623172340000|2021-06-08 17:12:20|||||||||6
1623172350000|2021-06-08 17:12:30|||||||||1
1623172360000|2021-06-08 17:12:40|16011.9|15991.9|16011.2|15991.2|16011.9|15991.9|16011.2|15991.2|1
1623172370000|2021-06-08 17:12:50|16011.9|15991.9|16009.4|15989.4|16011.9|15991.9|16009.4|15989.4|2
1623172380000|2021-06-08 17:13:00|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|3
1623172390000|2021-06-08 17:13:10|16006.2|15986.2|16006.2|15986.2|16006.2|15986.2|16006.2|15986.2|1
1623172410000|2021-06-08 17:13:30|16003.7|15983.7|16004.4|15984.4|16004.4|15984.4|16003.7|15983.7|0
1623172420000|2021-06-08 17:13:40|16006.9|15986.9|16006.2|15986.2|16006.9|15986.9|16006.2|15986.2|0
1623172430000|2021-06-08 17:13:50|16006.9|15986.9|16008.7|15988.7|16008.7|15988.7|16006.9|15986.9|4
1623172440000|2021-06-08 17:14:00|||||||||2
1623172450000|2021-06-08 17:14:10|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|4
1623172460000|2021-06-08 17:14:20|16010|15990|16012.5|15992.5|16012.5|15992.5|16010|15990|4
1623172470000|2021-06-08 17:14:30|16011.9|15991.9|16012.5|15992.5|16012.5|15992.5|16011.9|15991.9|3
1623172480000|2021-06-08 17:14:40|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|0
1623172490000|2021-06-08 17:14:50|16012.5|15992.5|16011.9|15991.9|16012.5|15992.5|16011.9|15991.9|1
1623172500000|2021-06-08 17:15:00|16012.5|15992.5|16011.9|15991.9|16012.5|15992.5|16011.9|15991.9|6
1623172510000|2021-06-08 17:15:10|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|16011.9|15991.9|0
1623172520000|2021-06-08 17:15:20|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|0
1623172550000|2021-06-08 17:15:50|||||||||2
1623172560000|2021-06-08 17:16:00|16012.5|15992.5|16016.9|15996.9|16016.9|15996.9|16012.5|15992.5|4
1623172570000|2021-06-08 17:16:10|||||||||1
1623172590000|2021-06-08 17:16:30|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|14
1623172600000|2021-06-08 17:16:40|16016.9|15996.9|16014.4|15994.4|16016.9|15996.9|16014.4|15994.4|1
1623172610000|2021-06-08 17:16:50|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|16011.9|15991.9|0
1623172630000|2021-06-08 17:17:10|16016.9|15996.9|16015|15995|16016.9|15996.9|16015|15995|2
1623172640000|2021-06-08 17:17:20|16013.2|15993.2|16011.9|15991.9|16013.2|15993.2|16011.9|15991.9|3
1623172660000|2021-06-08 17:17:40|||||||||2
1623172670000|2021-06-08 17:17:50|||||||||1
1623172760000|2021-06-08 17:19:20|||||||||1
1623172770000|2021-06-08 17:19:30|||||||||6
1623172790000|2021-06-08 17:19:50|||||||||4
1623172820000|2021-06-08 17:20:20|16012.6|15992.6|16012.6|15992.6|16012.6|15992.6|16012.6|15992.6|8
1623172830000|2021-06-08 17:20:30|16014.4|15994.4|16020.1|16000.1|16020.1|16000.1|16014.4|15994.4|4
1623172840000|2021-06-08 17:20:40|16023.7|16003.7|16031.9|16011.9|16031.9|16011.9|16023.7|16003.7|6
1623172850000|2021-06-08 17:20:50|||||||||3
1623172860000|2021-06-08 17:21:00|16032.6|16012.6|16034.4|16014.4|16034.4|16014.4|16032.6|16012.6|1
1623172870000|2021-06-08 17:21:10|16036.9|16016.9|16036.9|16016.9|16036.9|16016.9|16036.9|16016.9|2
1623172890000|2021-06-08 17:21:30|||||||||4
1623172900000|2021-06-08 17:21:40|||||||||2
1623172910000|2021-06-08 17:21:50|||||||||1
1623172950000|2021-06-08 17:22:30|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|30
1623172960000|2021-06-08 17:22:40|16031.2|16011.2|16026.9|16006.9|16031.2|16011.2|16026.9|16006.9|2
1623172980000|2021-06-08 17:23:00|16027.6|16007.6|16026.2|16006.2|16031.2|16011.2|16026.2|16006.2|13
1623172990000|2021-06-08 17:23:10|16021.6|16001.6|16011.2|15991.2|16021.6|16001.6|16011.2|15991.2|12
1623173000000|2021-06-08 17:23:20|||||||||2
1623173030000|2021-06-08 17:23:50|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|8
1623173040000|2021-06-08 17:24:00|16011.2|15991.2|16011.9|15991.9|16011.9|15991.9|16011.2|15991.2|2
1623173050000|2021-06-08 17:24:10|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|0
1623173060000|2021-06-08 17:24:20|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|16009.4|15989.4|6
1623173090000|2021-06-08 17:24:50|16008.7|15988.7|16009.4|15989.4|16011.2|15991.2|16008.7|15988.7|7
1623173100000|2021-06-08 17:25:00|16011.9|15991.9|16009.4|15989.4|16011.9|15991.9|16009.4|15989.4|16
1623173130000|2021-06-08 17:25:30|16007.6|15987.6|16006.9|15986.9|16007.6|15987.6|16006.2|15986.2|6
1623173140000|2021-06-08 17:25:40|16007.6|15987.6|16011.9|15991.9|16014.4|15994.4|16007.6|15987.6|502
1623173150000|2021-06-08 17:25:50|16008.7|15988.7|16008.7|15988.7|16008.7|15988.7|16008.7|15988.7|3
1623173160000|2021-06-08 17:26:00|||||||||52
1623173170000|2021-06-08 17:26:10|16009.4|15989.4|16012.6|15992.6|16012.6|15992.6|16007.6|15987.6|101
1623173180000|2021-06-08 17:26:20|16014.4|15994.4|16013.7|15993.7|16014.4|15994.4|16013.7|15993.7|3
1623173190000|2021-06-08 17:26:30|||||||||80
1623173200000|2021-06-08 17:26:40|||||||||1
1623173210000|2021-06-08 17:26:50|16013|15993|16001.9|15981.9|16013|15993|16001.9|15981.9|5
1623173220000|2021-06-08 17:27:00|16001.2|15981.2|15999.4|15979.4|16001.2|15981.2|15999.4|15979.4|2
1623173230000|2021-06-08 17:27:10|16000.8|15980.8|16003.3|15983.3|16003.3|15983.3|16000.8|15980.8|1
1623173240000|2021-06-08 17:27:20|16002.6|15982.6|16001.9|15981.9|16002.6|15982.6|16001.9|15981.9|9
1623173250000|2021-06-08 17:27:30|16001.2|15981.2|15999.4|15979.4|16001.2|15981.2|15999.4|15979.4|4
1623173260000|2021-06-08 17:27:40|16001.2|15981.2|16001.2|15981.2|16001.2|15981.2|16001.2|15981.2|1
1623173280000|2021-06-08 17:28:00|15995.8|15975.8|15994.4|15974.4|15995.8|15975.8|15994.4|15974.4|4
1623173290000|2021-06-08 17:28:10|||||||||18
1623173300000|2021-06-08 17:28:20|||||||||3
1623173310000|2021-06-08 17:28:30|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|4
1623173320000|2021-06-08 17:28:40|15990.1|15970.1|15989.4|15969.4|15990.1|15970.1|15989.4|15969.4|11
1623173330000|2021-06-08 17:28:50|||||||||17
1623173340000|2021-06-08 17:29:00|15988|15968|15977.6|15957.6|15988|15968|15976.2|15956.2|28
1623173350000|2021-06-08 17:29:10|15979.4|15959.4|15980.1|15960.1|15980.1|15960.1|15979.4|15959.4|14
1623173360000|2021-06-08 17:29:20|||||||||8
1623173370000|2021-06-08 17:29:30|15981.9|15961.9|15982.6|15962.6|15982.6|15962.6|15981.9|15961.9|20
1623173380000|2021-06-08 17:29:40|15981.9|15961.9|15977.6|15957.6|15982.6|15962.6|15977.6|15957.6|16
1623173390000|2021-06-08 17:29:50|15981.9|15961.9|15980.1|15960.1|15985.1|15965.1|15980.1|15960.1|24
1623226500000|2021-06-09 08:15:00|15971.5|15951.5|15971.5|15951.5|15974.6|15954.6|15971.5|15951.5|9
1623226510000|2021-06-09 08:15:10|15969|15949|15960.8|15940.8|15969|15949|15960.8|15940.8|6
1623226520000|2021-06-09 08:15:20|15959|15939|15959|15939|15959|15939|15959|15939|1
1623226530000|2021-06-09 08:15:30|15957.1|15937.1|15954.6|15934.6|15959.6|15939.6|15954.6|15934.6|6
1623226540000|2021-06-09 08:15:40|15956.5|15936.5|15975.3|15935.3|15975.3|15939.6|15956.5|15934.6|3
1623226550000|2021-06-09 08:15:50|15975.9|15935.9|15968.4|15948.4|15994|15962.6|15968.4|15935.9|10
1623226560000|2021-06-09 08:16:00|15966.5|15946.5|15977.1|15957.1|15985.1|15957.1|15966.5|15937.8|11
1623226570000|2021-06-09 08:16:10|15979|15959|15995.8|15955.8|15995.8|15962.6|15979|15954|2
1623226580000|2021-06-09 08:16:20|15992.1|15952.1|15979|15959|15992.1|15959|15979|15950.3|3
1623226590000|2021-06-09 08:16:30|||||||||1
1623226600000|2021-06-09 08:16:40|15980.8|15960.8|15979|15959|15980.8|15960.8|15979|15959|3
1623226620000|2021-06-09 08:17:00|15977.1|15957.1|15979|15959|15979|15959|15976.5|15956.5|4
1623226630000|2021-06-09 08:17:10|15976.5|15956.5|15974|15954|15976.5|15956.5|15974|15954|0
1623226650000|2021-06-09 08:17:30|15975.3|15955.3|15975.3|15955.3|15975.3|15955.3|15975.3|15955.3|6
1623226660000|2021-06-09 08:17:40|15979|15959|15979|15959|15979|15959|15979|15959|0
1623226670000|2021-06-09 08:17:50|15980.3|15960.3|15997.8|15977.8|15997.8|15977.8|15980.3|15960.3|4
1623226680000|2021-06-09 08:18:00|16001.5|15981.5|16005.8|15985.8|16005.8|15985.8|16001.5|15981.5|0
1623226690000|2021-06-09 08:18:10|16006.5|15986.5|16005.8|15985.8|16006.5|15986.5|16002.8|15982.8|6
1623226710000|2021-06-09 08:18:30|16001.5|15981.5|16007.7|15967.7|16010.8|15981.5|16001.5|15967.7|4
1623226720000|2021-06-09 08:18:40|15997|15977|15997|15977|15997|15977|15997|15977|0
1623226730000|2021-06-09 08:18:50|15994.5|15974.5|15990.2|15970.2|15994.5|15974.5|15990.2|15970.2|1
1623226740000|2021-06-09 08:19:00|||||||||1
1623226750000|2021-06-09 08:19:10|15986.5|15966.5|15976.5|15956.5|15986.5|15966.5|15976.5|15956.5|5
1623226760000|2021-06-09 08:19:20|15974|15954|15973.3|15953.3|15974|15954|15973.3|15953.3|3
1623226770000|2021-06-09 08:19:30|||||||||2
1623226780000|2021-06-09 08:19:40|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|0
1623226790000|2021-06-09 08:19:50|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|1
1623226800000|2021-06-09 08:20:00|15974|15954|15974|15954|15974|15954|15974|15954|2
1623226810000|2021-06-09 08:20:10|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|0
1623226830000|2021-06-09 08:20:30|15974|15954|15974|15954|15975.8|15955.8|15974|15954|9
1623226850000|2021-06-09 08:20:50|||||||||1
1623226860000|2021-06-09 08:21:00|||||||||1
1623226870000|2021-06-09 08:21:10|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|4
1623226920000|2021-06-09 08:22:00|15974|15954|15974|15954|15974|15954|15974|15954|0
1623226930000|2021-06-09 08:22:10|15973.3|15953.3|15970.8|15950.8|15973.3|15953.3|15969|15949|4
1623226940000|2021-06-09 08:22:20|15969|15949|15964|15944|15969|15949|15964|15944|9
1623226950000|2021-06-09 08:22:30|15963.3|15943.3|15958.3|15938.3|15963.3|15943.3|15958.3|15938.3|5
1623226960000|2021-06-09 08:22:40|15959|15939|15960.8|15940.8|15960.8|15940.8|15955.8|15935.8|1
1623226970000|2021-06-09 08:22:50|15958.3|15938.3|15958.3|15938.3|15958.3|15938.3|15958.3|15938.3|2
1623226980000|2021-06-09 08:23:00|15954|15934|15936.5|15916.5|15954|15934|15936.5|15916.5|9
1623226990000|2021-06-09 08:23:10|15935.8|15915.8|15935.8|15895.8|15935.8|15915.8|15930.8|15895.8|6
1623227000000|2021-06-09 08:23:20|15923.3|15903.3|15918.3|15898.3|15929|15903.3|15918.3|15889|7
1623227010000|2021-06-09 08:23:30|15915.8|15895.8|15919|15899|15919|15899|15915.8|15895.8|3
1623227020000|2021-06-09 08:23:40|15918.3|15898.3|15916.5|15896.5|15919|15899|15916.5|15896.5|11
1623227030000|2021-06-09 08:23:50|15918.3|15898.3|15915.8|15895.8|15919|15899|15915.8|15895.8|8
1623227040000|2021-06-09 08:24:00|||||||||8
1623227050000|2021-06-09 08:24:10|15913.3|15893.3|15919|15879|15919|15893.3|15913.3|15879|6
1623227060000|2021-06-09 08:24:20|15904|15884|15891.5|15871.5|15904|15884|15891.5|15871.5|23
1623227070000|2021-06-09 08:24:30|15889.6|15869.6|15884|15864|15889.6|15869.6|15881.5|15861.5|9
1623227080000|2021-06-09 08:24:40|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|3
1623227090000|2021-06-09 08:24:50|15885.3|15865.3|15884.6|15864.6|15887.1|15867.1|15882.1|15862.1|4
1623227100000|2021-06-09 08:25:00|15884|15864|15883.3|15863.3|15884|15864|15883.3|15863.3|2
1623227110000|2021-06-09 08:25:10|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|10
1623227120000|2021-06-09 08:25:20|15883.3|15863.3|15898.5|15878.5|15902.8|15878.5|15883.3|15862.1|5
1623227130000|2021-06-09 08:25:30|15900.3|15880.3|15896.5|15876.5|15907.1|15882.1|15896.5|15867.1|3
1623227150000|2021-06-09 08:25:50|15897.1|15877.1|15899|15879|15899|15879|15897.1|15877.1|0
1623227160000|2021-06-09 08:26:00|15899.6|15879.6|15901.5|15881.5|15901.5|15881.5|15899.6|15879.6|5
1623227170000|2021-06-09 08:26:10|15903.3|15883.3|15906.5|15886.5|15906.5|15886.5|15903.3|15883.3|2
1623227180000|2021-06-09 08:26:20|15909|15889|15909|15889|15909|15889|15909|15889|0
1623227210000|2021-06-09 08:26:50|15912.7|15892.7|15916.5|15896.5|15916.5|15896.5|15912.7|15892.7|1
1623227220000|2021-06-09 08:27:00|15917.2|15897.2|15921.5|15901.5|15921.5|15901.5|15917.2|15897.2|4
1623227230000|2021-06-09 08:27:10|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|0
1623227240000|2021-06-09 08:27:20|15924|15904|15924|15904|15924|15904|15924|15904|1
1623227250000|2021-06-09 08:27:30|15925.8|15905.8|15927.2|15907.2|15927.2|15907.2|15925.8|15905.8|2
1623227260000|2021-06-09 08:27:40|15946.5|15906.5|15944.7|15924.7|15950.8|15924.7|15943.3|15906.5|3
1623227270000|2021-06-09 08:27:50|15946.5|15926.5|15949|15929|15949|15929|15946.5|15926.5|2
1623227280000|2021-06-09 08:28:00|15949.7|15929.7|15951.5|15931.5|15951.5|15931.5|15949.7|15929.7|0
1623227290000|2021-06-09 08:28:10|||||||||1
1623227310000|2021-06-09 08:28:30|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|2
1623227320000|2021-06-09 08:28:40|15944|15924|15944|15924|15944|15924|15944|15924|0
1623227330000|2021-06-09 08:28:50|15940.8|15920.8|15940.8|15920.8|15940.8|15920.8|15940.8|15920.8|3
1623227340000|2021-06-09 08:29:00|15939|15919|15932.7|15912.7|15939|15919|15932.7|15912.7|1
1623227350000|2021-06-09 08:29:10|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|2
1623227360000|2021-06-09 08:29:20|||||||||2
1623227370000|2021-06-09 08:29:30|15937.7|15917.7|15937.7|15917.7|15937.7|15917.7|15937.7|15917.7|1
1623227390000|2021-06-09 08:29:50|||||||||1
1623227420000|2021-06-09 08:30:20|15940.2|15920.2|15940.2|15920.2|15940.2|15920.2|15940.2|15920.2|0
1623227430000|2021-06-09 08:30:30|||||||||1
1623227450000|2021-06-09 08:30:50|15939.5|15919.5|15937.7|15917.7|15939.5|15919.5|15937.7|15917.7|0
1623227460000|2021-06-09 08:31:00|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|0
1623227470000|2021-06-09 08:31:10|15934.5|15914.5|15931.5|15911.5|15934.5|15914.5|15930.8|15910.8|4
1623227480000|2021-06-09 08:31:20|||||||||1
1623227490000|2021-06-09 08:31:30|||||||||2
1623227510000|2021-06-09 08:31:50|15934|15914|15929|15909|15934|15914|15929|15909|5
1623227520000|2021-06-09 08:32:00|||||||||1
1623227530000|2021-06-09 08:32:10|15927.2|15907.2|15924|15904|15927.2|15907.2|15924|15904|10
1623227540000|2021-06-09 08:32:20|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|1
1623227610000|2021-06-09 08:33:30|15919|15899|15919|15899|15919|15899|15919|15899|0
1623227620000|2021-06-09 08:33:40|15916.5|15896.5|15919|15899|15919|15899|15916.5|15896.5|0
1623227640000|2021-06-09 08:34:00|||||||||7
1623227670000|2021-06-09 08:34:30|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|4
1623227680000|2021-06-09 08:34:40|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|1
1623227690000|2021-06-09 08:34:50|15924.7|15904.7|15924.7|15904.7|15924.7|15904.7|15924.7|15904.7|4
1623227700000|2021-06-09 08:35:00|15926.5|15906.5|15934|15914|15934|15914|15926.5|15906.5|9
1623227720000|2021-06-09 08:35:20|15936.5|15916.5|15939.7|15919.7|15939.7|15919.7|15936.5|15916.5|3
1623227750000|2021-06-09 08:35:50|||||||||1
1623227770000|2021-06-09 08:36:10|||||||||23
1623227780000|2021-06-09 08:36:20|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|1
1623227820000|2021-06-09 08:37:00|15939.7|15919.7|15938.4|15918.4|15939.7|15919.7|15938.4|15918.4|3
1623227830000|2021-06-09 08:37:10|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|3
1623227840000|2021-06-09 08:37:20|15945.3|15905.3|15936.5|15916.5|15947.2|15916.5|15936.5|15905.3|0
1623227870000|2021-06-09 08:37:50|15937.8|15917.8|15939.7|15919.7|15939.7|15919.7|15937.8|15917.8|0
1623227920000|2021-06-09 08:38:40|||||||||1
1623227940000|2021-06-09 08:39:00|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|0
1623228060000|2021-06-09 08:41:00|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|15940.9|15920.9|0
1623228110000|2021-06-09 08:41:50|||||||||1
1623228150000|2021-06-09 08:42:30|15942.2|15922.2|15944|15924|15944|15924|15942.2|15922.2|0
1623228160000|2021-06-09 08:42:40|||||||||2
1623228180000|2021-06-09 08:43:00|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|15945.9|15925.9|1
1623228210000|2021-06-09 08:43:30|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|1
1623228220000|2021-06-09 08:43:40|||||||||1
1623228230000|2021-06-09 08:43:50|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|2
1623228240000|2021-06-09 08:44:00|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|2
1623228300000|2021-06-09 08:45:00|15947.2|15927.2|15949.7|15929.7|15949.7|15929.7|15947.2|15927.2|3
1623228310000|2021-06-09 08:45:10|15955.2|15935.2|15956.5|15936.5|15956.5|15936.5|15955.2|15935.2|1
1623228350000|2021-06-09 08:45:50|15959|15939|15959|15939|15959|15939|15959|15939|2
1623228390000|2021-06-09 08:46:30|||||||||1
1623228410000|2021-06-09 08:46:50|15964|15944|15964|15944|15964|15944|15964|15944|1
1623228460000|2021-06-09 08:47:40|15974|15954|15974|15954|15974|15954|15974|15954|2
1623228470000|2021-06-09 08:47:50|15979|15959|15979|15959|15979|15959|15979|15959|10
1623228490000|2021-06-09 08:48:10|15974|15954|15966.5|15946.5|15974|15954|15966.5|15946.5|5
1623228500000|2021-06-09 08:48:20|15964.7|15944.7|15962.2|15942.2|15964.7|15944.7|15962.2|15942.2|1
1623228530000|2021-06-09 08:48:50|15964|15944|15964|15944|15964|15944|15964|15944|1
1623228560000|2021-06-09 08:49:20|||||||||1
1623228570000|2021-06-09 08:49:30|||||||||1
1623228590000|2021-06-09 08:49:50|||||||||1
1623228610000|2021-06-09 08:50:10|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|0
1623228650000|2021-06-09 08:50:50|15969|15949|15969|15949|15969|15949|15969|15949|2
1623228660000|2021-06-09 08:51:00|||||||||1
1623228690000|2021-06-09 08:51:30|15969.7|15949.7|15971.5|15951.5|15971.5|15951.5|15969.7|15949.7|0
1623228710000|2021-06-09 08:51:50|15971.6|15951.6|15974.1|15954.1|15974.1|15954.1|15971.6|15951.6|2
1623228740000|2021-06-09 08:52:20|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|0
1623228750000|2021-06-09 08:52:30|15976.6|15956.6|15977.2|15957.2|15977.2|15957.2|15976.6|15956.6|1
1623228760000|2021-06-09 08:52:40|||||||||2
1623228770000|2021-06-09 08:52:50|||||||||1
1623228790000|2021-06-09 08:53:10|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|2
1623228800000|2021-06-09 08:53:20|15980.9|15960.9|15981.6|15961.6|15981.6|15961.6|15980.9|15960.9|1
1623228820000|2021-06-09 08:53:40|||||||||3
1623228830000|2021-06-09 08:53:50|15983.4|15963.4|15986.6|15966.6|15986.6|15966.6|15983.4|15963.4|2
1623228840000|2021-06-09 08:54:00|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|2
1623228860000|2021-06-09 08:54:20|15983.4|15963.4|15983.4|15963.4|15983.4|15963.4|15983.4|15963.4|2
1623228890000|2021-06-09 08:54:50|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|2
1623228900000|2021-06-09 08:55:00|15983.4|15963.4|15984.1|15964.1|15984.1|15964.1|15983.4|15963.4|1
1623228930000|2021-06-09 08:55:30|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|1
1623228940000|2021-06-09 08:55:40|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|0
1623228980000|2021-06-09 08:56:20|||||||||1
1623228990000|2021-06-09 08:56:30|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|0
1623229000000|2021-06-09 08:56:40|15985.9|15965.9|15986.6|15966.6|15986.6|15966.6|15985.9|15965.9|1
1623229010000|2021-06-09 08:56:50|||||||||1
1623229020000|2021-06-09 08:57:00|15988.4|15968.4|15988.4|15968.4|15988.4|15968.4|15988.4|15968.4|2
1623229030000|2021-06-09 08:57:10|||||||||2
1623229070000|2021-06-09 08:57:50|15990.2|15970.2|15991.6|15971.6|15991.6|15971.6|15990.2|15970.2|9
1623229080000|2021-06-09 08:58:00|15993.4|15973.4|15993.4|15973.4|15993.4|15973.4|15993.4|15973.4|0
1623229150000|2021-06-09 08:59:10|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|2
1623229160000|2021-06-09 08:59:20|15995.9|15975.9|15995.9|15975.9|15995.9|15975.9|15995.9|15975.9|1
1623229170000|2021-06-09 08:59:30|15996.6|15976.6|16000.9|15980.9|16000.9|15980.9|15996.6|15976.6|4
1623229180000|2021-06-09 08:59:40|16003.4|15983.4|16003.4|15983.4|16003.4|15983.4|16003.4|15983.4|1
1623229190000|2021-06-09 08:59:50|||||||||13
1623229200000|2021-06-09 09:00:00|16004.1|15984.1|16008.4|15988.4|16008.4|15988.4|16004.1|15984.1|0
1623229210000|2021-06-09 09:00:10|||||||||3
1623229220000|2021-06-09 09:00:20|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|2
1623229240000|2021-06-09 09:00:40|16012.2|15992.2|16009.1|15989.1|16012.2|15992.2|16009.1|15989.1|3
1623229250000|2021-06-09 09:00:50|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|16010.9|15990.9|302
1623229260000|2021-06-09 09:01:00|16009.1|15989.1|16010.9|15990.9|16010.9|15990.9|16009.1|15989.1|2
1623229270000|2021-06-09 09:01:10|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|6
1623229290000|2021-06-09 09:01:30|16010.9|15990.9|16009.7|15989.7|16010.9|15990.9|16009.1|15989.1|3
1623229310000|2021-06-09 09:01:50|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|3
1623229320000|2021-06-09 09:02:00|16013.4|15993.4|16021.6|16001.6|16021.6|16001.6|16013.4|15993.4|2
1623229340000|2021-06-09 09:02:20|16025.3|16005.3|16026.6|16006.6|16026.6|16006.6|16025.3|16005.3|2
1623229350000|2021-06-09 09:02:30|||||||||1
1623229370000|2021-06-09 09:02:50|||||||||2
1623229380000|2021-06-09 09:03:00|16028.4|16008.4|16029.7|16009.7|16029.7|16009.7|16028.4|16008.4|1
1623229390000|2021-06-09 09:03:10|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|2
1623229400000|2021-06-09 09:03:20|16024.1|16004.1|16023.4|16003.4|16024.1|16004.1|16023.4|16003.4|1
1623229410000|2021-06-09 09:03:30|||||||||1
1623229420000|2021-06-09 09:03:40|16024.1|16004.1|16024.7|16004.7|16024.7|16004.7|16024.1|16004.1|2
1623229430000|2021-06-09 09:03:50|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|0
1623229440000|2021-06-09 09:04:00|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|1
1623229450000|2021-06-09 09:04:10|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|2
1623229460000|2021-06-09 09:04:20|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|0
1623229470000|2021-06-09 09:04:30|16030.9|16010.9|16031.6|16011.6|16031.6|16011.6|16030.9|16010.9|1
1623229490000|2021-06-09 09:04:50|||||||||1
1623229510000|2021-06-09 09:05:10|16033.4|16013.4|16034.1|16014.1|16034.1|16014.1|16033.4|16013.4|2
1623229520000|2021-06-09 09:05:20|16034.7|16014.7|16036.6|16016.6|16036.6|16016.6|16034.7|16014.7|1
1623229540000|2021-06-09 09:05:40|16035.9|16015.9|16037.2|16017.2|16037.2|16017.2|16035.9|16015.9|8
1623229550000|2021-06-09 09:05:50|16039.1|16019.1|16044.1|16024.1|16044.1|16024.1|16039.1|16019.1|1
1623229560000|2021-06-09 09:06:00|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|3
1623229570000|2021-06-09 09:06:10|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|2
1623229580000|2021-06-09 09:06:20|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|16044.7|16024.7|0
1623229600000|2021-06-09 09:06:40|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|0
1623229610000|2021-06-09 09:06:50|16044.7|16024.7|16043.4|16023.4|16044.7|16024.7|16043.4|16023.4|1
1623229620000|2021-06-09 09:07:00|16041.6|16021.6|16039.1|16019.1|16041.6|16021.6|16039.1|16019.1|1
1623229660000|2021-06-09 09:07:40|16035.3|16015.3|16044.6|16004.6|16044.6|16015.3|16035.3|16004.6|4
1623229670000|2021-06-09 09:07:50|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|16035.3|16015.3|1
1623229680000|2021-06-09 09:08:00|16030.3|16010.3|16027.1|16007.1|16030.3|16010.3|16027.1|16007.1|1
1623229690000|2021-06-09 09:08:10|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|4
1623229710000|2021-06-09 09:08:30|16021.6|16001.6|16023.4|16003.4|16023.4|16003.4|16021.6|16001.6|2
1623229720000|2021-06-09 09:08:40|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|0
1623229740000|2021-06-09 09:09:00|16022.2|16002.2|16021.6|16001.6|16024.1|16004.1|16021.6|16001.6|3
1623229760000|2021-06-09 09:09:20|16020.9|16000.9|16019.1|15999.1|16020.9|16000.9|16019.1|15999.1|1
1623229780000|2021-06-09 09:09:40|16018.4|15998.4|16016.6|15996.6|16018.4|15998.4|16016.6|15996.6|0
1623229800000|2021-06-09 09:10:00|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|2
1623229830000|2021-06-09 09:10:30|||||||||2
1623229850000|2021-06-09 09:10:50|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|2
1623229860000|2021-06-09 09:11:00|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|1
1623229870000|2021-06-09 09:11:10|16022.9|16002.9|16026.6|16006.6|16026.6|16006.6|16022.9|16002.9|2
1623229900000|2021-06-09 09:11:40|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|0
1623229910000|2021-06-09 09:11:50|16027.9|16007.9|16041.6|16021.6|16041.6|16021.6|16027.9|16007.9|7
1623229920000|2021-06-09 09:12:00|16044.1|16024.1|16051.6|16031.6|16051.6|16031.6|16044.1|16024.1|8
1623229980000|2021-06-09 09:13:00|16053.4|16033.4|16053.4|16033.4|16053.4|16033.4|16053.4|16033.4|0
1623230000000|2021-06-09 09:13:20|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|1
1623230010000|2021-06-09 09:13:30|16054.8|16034.8|16058.4|16038.4|16058.4|16038.4|16054.8|16034.8|1
1623230020000|2021-06-09 09:13:40|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|2
1623230030000|2021-06-09 09:13:50|||||||||5
1623230040000|2021-06-09 09:14:00|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|3
1623230060000|2021-06-09 09:14:20|||||||||2
1623230100000|2021-06-09 09:15:00|||||||||1
1623230110000|2021-06-09 09:15:10|||||||||1
1623230120000|2021-06-09 09:15:20|||||||||2
1623230130000|2021-06-09 09:15:30|16055.9|16035.9|16054.1|16034.1|16055.9|16035.9|16054.1|16034.1|0
1623230140000|2021-06-09 09:15:40|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|1
1623230170000|2021-06-09 09:16:10|16050.9|16030.9|16049.1|16029.1|16050.9|16030.9|16049.1|16029.1|3
1623230190000|2021-06-09 09:16:30|16047.3|16027.3|16046.6|16026.6|16047.3|16027.3|16046.6|16026.6|1
1623230200000|2021-06-09 09:16:40|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|1
1623230220000|2021-06-09 09:17:00|16049.1|16029.1|16046.6|16026.6|16049.1|16029.1|16046.6|16026.6|51
1623230240000|2021-06-09 09:17:20|||||||||4
1623230250000|2021-06-09 09:17:30|16049.1|16029.1|16049.1|16029.1|16049.1|16029.1|16049.1|16029.1|0
1623230260000|2021-06-09 09:17:40|16049.8|16029.8|16051.6|16031.6|16051.6|16031.6|16049.8|16029.8|0
1623230270000|2021-06-09 09:17:50|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|6
1623230300000|2021-06-09 09:18:20|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|4
1623230320000|2021-06-09 09:18:40|16052.8|16032.8|16052.8|16032.8|16052.8|16032.8|16052.8|16032.8|0
1623230360000|2021-06-09 09:19:20|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|1
1623230390000|2021-06-09 09:19:50|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|1
1623230400000|2021-06-09 09:20:00|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|0
1623230420000|2021-06-09 09:20:20|16058.5|16038.5|16061|16041|16061|16041|16057.3|16037.3|6
1623230430000|2021-06-09 09:20:30|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|0
1623230440000|2021-06-09 09:20:40|16061|16041|16061|16041|16061|16041|16061|16041|0
1623230450000|2021-06-09 09:20:50|||||||||1
1623230460000|2021-06-09 09:21:00|16059.1|16039.1|16058.5|16038.5|16059.1|16039.1|16058.5|16038.5|5
1623230490000|2021-06-09 09:21:30|||||||||2
1623230500000|2021-06-09 09:21:40|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|2
1623230510000|2021-06-09 09:21:50|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|3
1623230520000|2021-06-09 09:22:00|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|2
1623230530000|2021-06-09 09:22:10|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|0
1623230540000|2021-06-09 09:22:20|||||||||1
1623230560000|2021-06-09 09:22:40|16052.3|16032.3|16056|16036|16056|16036|16052.3|16032.3|0
1623230580000|2021-06-09 09:23:00|16056.6|16036.6|16058.5|16038.5|16058.5|16038.5|16056.6|16036.6|2
1623230600000|2021-06-09 09:23:20|||||||||2
1623230630000|2021-06-09 09:23:50|16055.3|16035.3|16053.5|16033.5|16055.3|16035.3|16053.5|16033.5|1
1623230650000|2021-06-09 09:24:10|||||||||2
1623230660000|2021-06-09 09:24:20|16052.8|16032.8|16053.5|16033.5|16053.5|16033.5|16052.8|16032.8|0
1623230680000|2021-06-09 09:24:40|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|0
1623230690000|2021-06-09 09:24:50|||||||||1
1623230720000|2021-06-09 09:25:20|16057.8|16037.8|16059.1|16039.1|16059.1|16039.1|16057.8|16037.8|1
1623230740000|2021-06-09 09:25:40|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|2
1623230800000|2021-06-09 09:26:40|16056.6|16036.6|16058.5|16038.5|16058.5|16038.5|16056.6|16036.6|1
1623230910000|2021-06-09 09:28:30|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|16059.1|16039.1|0
1623230930000|2021-06-09 09:28:50|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|1
1623230970000|2021-06-09 09:29:30|16056.6|16036.6|16055.3|16035.3|16057.8|16037.8|16055.3|16035.3|1
1623230990000|2021-06-09 09:29:50|16054.7|16034.7|16051|16031|16055.3|16035.3|16051|16031|1
1623231000000|2021-06-09 09:30:00|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|5
1623231010000|2021-06-09 09:30:10|16055.3|16035.3|16069.1|16049.1|16069.1|16049.1|16055.3|16035.3|4
1623231030000|2021-06-09 09:30:30|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|1
1623231040000|2021-06-09 09:30:40|16069.1|16049.1|16069.1|16049.1|16069.1|16049.1|16069.1|16049.1|0
1623231050000|2021-06-09 09:30:50|||||||||1
1623231060000|2021-06-09 09:31:00|16067.8|16047.8|16061|16041|16067.8|16047.8|16061|16041|4
1623231070000|2021-06-09 09:31:10|16059.7|16039.7|16056|16036|16059.7|16039.7|16056|16036|0
1623231080000|2021-06-09 09:31:20|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|1
1623231090000|2021-06-09 09:31:30|||||||||2
1623231100000|2021-06-09 09:31:40|||||||||1
1623231120000|2021-06-09 09:32:00|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|3
1623231150000|2021-06-09 09:32:30|16054.1|16034.1|16061.1|16041.1|16061.1|16041.1|16054.1|16034.1|15
1623231160000|2021-06-09 09:32:40|16064.8|16044.8|16064.8|16044.8|16064.8|16044.8|16064.8|16044.8|3
1623231180000|2021-06-09 09:33:00|16066.6|16046.6|16069.1|16049.1|16069.1|16049.1|16066.6|16046.6|0
1623231220000|2021-06-09 09:33:40|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|4
1623231240000|2021-06-09 09:34:00|16074.1|16054.1|16074.1|16054.1|16074.1|16054.1|16074.1|16054.1|1
1623231260000|2021-06-09 09:34:20|||||||||1
1623231280000|2021-06-09 09:34:40|16074.2|16054.2|16081.7|16061.7|16081.7|16061.7|16074.2|16054.2|9
1623231290000|2021-06-09 09:34:50|16082.3|16062.3|16082.3|16062.3|16082.3|16062.3|16082.3|16062.3|2
1623231310000|2021-06-09 09:35:10|16084.2|16064.2|16086.7|16066.7|16086.7|16066.7|16084.2|16064.2|2
1623231330000|2021-06-09 09:35:30|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|1
1623231350000|2021-06-09 09:35:50|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|0
1623231360000|2021-06-09 09:36:00|16090.5|16070.5|16095.5|16075.5|16095.5|16075.5|16090.5|16070.5|23
1623231370000|2021-06-09 09:36:10|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|7
1623231380000|2021-06-09 09:36:20|16095.5|16075.5|16104.2|16084.2|16104.2|16084.2|16095.5|16075.5|4
1623231390000|2021-06-09 09:36:30|16106|16086|16108.5|16088.5|16111|16091|16106|16086|2
1623231400000|2021-06-09 09:36:40|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|0
1623231420000|2021-06-09 09:37:00|16108.5|16088.5|16106|16086|16108.5|16088.5|16106|16086|2
1623231430000|2021-06-09 09:37:10|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|16104.2|16084.2|1
1623231440000|2021-06-09 09:37:20|16101|16081|16101|16081|16101|16081|16101|16081|2
1623231450000|2021-06-09 09:37:30|16100.3|16080.3|16098.5|16078.5|16100.3|16080.3|16098.5|16078.5|1
1623231460000|2021-06-09 09:37:40|16101|16081|16101|16081|16101|16081|16101|16081|1
1623231500000|2021-06-09 09:38:20|16097.8|16077.8|16097.8|16077.8|16097.8|16077.8|16097.8|16077.8|2
1623231510000|2021-06-09 09:38:30|16094.2|16074.2|16094.2|16074.2|16094.2|16074.2|16094.2|16074.2|0
1623231520000|2021-06-09 09:38:40|16096.7|16076.7|16094.2|16074.2|16096.7|16076.7|16094.2|16074.2|6
1623231530000|2021-06-09 09:38:50|16094.8|16074.8|16096.7|16076.7|16096.7|16076.7|16094.8|16074.8|1
1623231540000|2021-06-09 09:39:00|16094.2|16074.2|16086.7|16066.7|16094.2|16074.2|16086.7|16066.7|3
1623231550000|2021-06-09 09:39:10|16086|16066|16086|16066|16086|16066|16086|16066|0
1623231560000|2021-06-09 09:39:20|16088.5|16068.5|16088.5|16068.5|16088.5|16068.5|16088.5|16068.5|1
1623231570000|2021-06-09 09:39:30|16087.8|16067.8|16086|16066|16087.8|16067.8|16086|16066|0
1623231580000|2021-06-09 09:39:40|16085.3|16065.3|16085.3|16065.3|16085.3|16065.3|16085.3|16065.3|1
1623231600000|2021-06-09 09:40:00|16086|16066|16074.2|16054.2|16086|16066|16074.2|16054.2|3
1623231610000|2021-06-09 09:40:10|16073.5|16053.5|16071.7|16051.7|16073.5|16053.5|16071.7|16051.7|1
1623231630000|2021-06-09 09:40:30|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|2
1623231640000|2021-06-09 09:40:40|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1623231650000|2021-06-09 09:40:50|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|2
1623231660000|2021-06-09 09:41:00|||||||||2
1623231690000|2021-06-09 09:41:30|16071.7|16051.7|16073.5|16053.5|16073.5|16053.5|16071.7|16051.7|1
1623231710000|2021-06-09 09:41:50|||||||||1
1623231730000|2021-06-09 09:42:10|16071|16051|16071|16051|16071|16051|16071|16051|1
1623231800000|2021-06-09 09:43:20|||||||||1
1623231820000|2021-06-09 09:43:40|||||||||2
1623231830000|2021-06-09 09:43:50|16069.2|16049.2|16068.5|16048.5|16069.2|16049.2|16068.5|16048.5|2
1623231840000|2021-06-09 09:44:00|16066|16046|16064.2|16044.2|16066|16046|16064.2|16044.2|2
1623231850000|2021-06-09 09:44:10|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|1
1623231870000|2021-06-09 09:44:30|16062.9|16042.9|16061|16041|16062.9|16042.9|16061|16041|0
1623231880000|2021-06-09 09:44:40|||||||||2
1623231900000|2021-06-09 09:45:00|||||||||1
1623231950000|2021-06-09 09:45:50|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|1
1623231970000|2021-06-09 09:46:10|16066.7|16046.7|16064.2|16044.2|16066.7|16046.7|16064.2|16044.2|0
1623232010000|2021-06-09 09:46:50|16063.5|16043.5|16064.2|16044.2|16064.2|16044.2|16063.5|16043.5|3
1623232040000|2021-06-09 09:47:20|||||||||1
1623232050000|2021-06-09 09:47:30|16066|16046|16066.7|16046.7|16066.7|16046.7|16066|16046|2
1623232170000|2021-06-09 09:49:30|16068.5|16048.5|16069.2|16049.2|16069.2|16049.2|16066.7|16046.7|0
1623232180000|2021-06-09 09:49:40|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|3
1623232200000|2021-06-09 09:50:00|16071.7|16051.7|16070.4|16050.4|16071.7|16051.7|16070.4|16050.4|3
1623232210000|2021-06-09 09:50:10|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|16068.5|16048.5|0
1623232230000|2021-06-09 09:50:30|||||||||1
1623232290000|2021-06-09 09:51:30|||||||||1
1623232300000|2021-06-09 09:51:40|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1623232320000|2021-06-09 09:52:00|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|0
1623232330000|2021-06-09 09:52:10|||||||||1
1623232390000|2021-06-09 09:53:10|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|16063.5|16043.5|1
1623232430000|2021-06-09 09:53:50|||||||||72
1623232450000|2021-06-09 09:54:10|16061.7|16041.7|16061|16041|16061.7|16041.7|16061|16041|1
1623232460000|2021-06-09 09:54:20|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|16058.5|16038.5|3
1623232470000|2021-06-09 09:54:30|16056|16036|16055.4|16035.4|16056|16036|16055.4|16035.4|2
1623232480000|2021-06-09 09:54:40|16053.5|16033.5|16054.2|16034.2|16054.2|16034.2|16053.5|16033.5|2
1623232490000|2021-06-09 09:54:50|||||||||4
1623232500000|2021-06-09 09:55:00|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|2
1623232510000|2021-06-09 09:55:10|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|1
1623232560000|2021-06-09 09:56:00|16056.7|16036.7|16059.2|16039.2|16059.2|16039.2|16056.7|16036.7|2
1623232570000|2021-06-09 09:56:10|16058.5|16038.5|16056.7|16036.7|16058.5|16038.5|16056.7|16036.7|8
1623232600000|2021-06-09 09:56:40|||||||||10
1623232610000|2021-06-09 09:56:50|||||||||1
1623232620000|2021-06-09 09:57:00|16054.9|16034.9|16052.4|16032.4|16054.9|16034.9|16052.4|16032.4|0
1623232650000|2021-06-09 09:57:30|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|1
1623232670000|2021-06-09 09:57:50|||||||||1
1623232690000|2021-06-09 09:58:10|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|16053.5|16033.5|0
1623232720000|2021-06-09 09:58:40|16053.6|16033.6|16053.6|16033.6|16053.6|16033.6|16053.6|16033.6|0
1623232750000|2021-06-09 09:59:10|16054.2|16034.2|16056.7|16036.7|16056.7|16036.7|16054.2|16034.2|0
1623232760000|2021-06-09 09:59:20|16053|16033|16051.7|16031.7|16053|16033|16051.7|16031.7|1
1623232810000|2021-06-09 10:00:10|||||||||2
1623232820000|2021-06-09 10:00:20|16049.9|16029.9|16051.1|16031.1|16051.1|16031.1|16049.2|16029.2|1
1623232860000|2021-06-09 10:01:00|16051.7|16031.7|16051.7|16031.7|16052.4|16032.4|16051.7|16031.7|0
1623232870000|2021-06-09 10:01:10|16052.4|16032.4|16052.4|16032.4|16052.4|16032.4|16052.4|16032.4|0
1623232910000|2021-06-09 10:01:50|16054.9|16034.9|16054.9|16034.9|16054.9|16034.9|16054.9|16034.9|1
1623232920000|2021-06-09 10:02:00|16055.5|16035.5|16056.7|16036.7|16056.7|16036.7|16054.9|16034.9|1
1623232930000|2021-06-09 10:02:10|16054.2|16034.2|16054.2|16034.2|16054.2|16034.2|16054.2|16034.2|0
1623232950000|2021-06-09 10:02:30|16054.9|16034.9|16056.7|16036.7|16056.7|16036.7|16054.9|16034.9|0
1623232970000|2021-06-09 10:02:50|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|1
1623233000000|2021-06-09 10:03:20|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|16059.9|16039.9|0
1623233010000|2021-06-09 10:03:30|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|0
1623233030000|2021-06-09 10:03:50|16063|16043|16066.7|16046.7|16066.7|16046.7|16063|16043|0
1623233050000|2021-06-09 10:04:10|||||||||2
1623233060000|2021-06-09 10:04:20|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|1
1623233080000|2021-06-09 10:04:40|16068.6|16048.6|16066.7|16046.7|16068.6|16048.6|16066.7|16046.7|1
1623233090000|2021-06-09 10:04:50|||||||||2
1623233110000|2021-06-09 10:05:10|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|16064.2|16044.2|1
1623233120000|2021-06-09 10:05:20|16062.4|16042.4|16060.4|16040.4|16062.4|16042.4|16060.4|16040.4|1
1623233150000|2021-06-09 10:05:50|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|2
1623233170000|2021-06-09 10:06:10|16058.6|16038.6|16058.6|16038.6|16058.6|16038.6|16058.6|16038.6|1
1623233190000|2021-06-09 10:06:30|||||||||1
1623233210000|2021-06-09 10:06:50|||||||||1
1623233220000|2021-06-09 10:07:00|16059.2|16039.2|16061.7|16041.7|16061.7|16041.7|16059.2|16039.2|1
1623233240000|2021-06-09 10:07:20|16063.6|16043.6|16064.2|16044.2|16064.2|16044.2|16063.6|16043.6|2
1623233250000|2021-06-09 10:07:30|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|16066.1|16046.1|1
1623233290000|2021-06-09 10:08:10|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|16066.7|16046.7|0
1623233300000|2021-06-09 10:08:20|16074.2|16054.2|16074.2|16054.2|16074.2|16054.2|16074.2|16054.2|2
1623233310000|2021-06-09 10:08:30|16079.2|16059.2|16079.2|16059.2|16079.2|16059.2|16079.2|16059.2|3
1623233320000|2021-06-09 10:08:40|16083.6|16063.6|16086.1|16066.1|16086.1|16066.1|16083.6|16063.6|0
1623233330000|2021-06-09 10:08:50|||||||||1
1623233350000|2021-06-09 10:09:10|16086.7|16066.7|16088.6|16068.6|16088.6|16068.6|16086.7|16066.7|3
1623233380000|2021-06-09 10:09:40|16090.4|16070.4|16091.1|16071.1|16091.1|16071.1|16090.4|16070.4|51
1623233390000|2021-06-09 10:09:50|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|1
1623233400000|2021-06-09 10:10:00|||||||||38
1623233420000|2021-06-09 10:10:20|||||||||2
1623233430000|2021-06-09 10:10:30|16091.1|16071.1|16089.2|16069.2|16091.1|16071.1|16089.2|16069.2|0
1623233440000|2021-06-09 10:10:40|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|0
1623233460000|2021-06-09 10:11:00|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|38
1623233470000|2021-06-09 10:11:10|16094.9|16074.9|16096.7|16076.7|16096.7|16076.7|16094.9|16074.9|108
1623233490000|2021-06-09 10:11:30|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|3
1623233500000|2021-06-09 10:11:40|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1623233510000|2021-06-09 10:11:50|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|2
1623233520000|2021-06-09 10:12:00|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|1
1623233550000|2021-06-09 10:12:30|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|2
1623233570000|2021-06-09 10:12:50|||||||||1
1623233600000|2021-06-09 10:13:20|||||||||2
1623233620000|2021-06-09 10:13:40|16093.6|16073.6|16093.6|16073.6|16093.6|16073.6|16093.6|16073.6|7
1623233630000|2021-06-09 10:13:50|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|0
1623233640000|2021-06-09 10:14:00|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|1
1623233650000|2021-06-09 10:14:10|16092.4|16072.4|16094.2|16074.2|16094.2|16074.2|16092.4|16072.4|0
1623233690000|2021-06-09 10:14:50|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|0
1623233700000|2021-06-09 10:15:00|16101.7|16081.7|16104.9|16084.9|16104.9|16084.9|16101.7|16081.7|5
1623233760000|2021-06-09 10:16:00|||||||||1
1623233770000|2021-06-09 10:16:10|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|0
1623233780000|2021-06-09 10:16:20|16106.1|16086.1|16104.2|16084.2|16106.1|16086.1|16104.2|16084.2|1
1623233790000|2021-06-09 10:16:30|16102.4|16082.4|16101.1|16081.1|16102.4|16082.4|16101.1|16081.1|1
1623233800000|2021-06-09 10:16:40|16095.6|16075.6|16093.6|16073.6|16095.6|16075.6|16093.6|16073.6|6
1623233810000|2021-06-09 10:16:50|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|1
1623233820000|2021-06-09 10:17:00|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|16091.1|16071.1|0
1623233830000|2021-06-09 10:17:10|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|0
1623233840000|2021-06-09 10:17:20|16088.6|16068.6|16088.6|16068.6|16088.6|16068.6|16088.6|16068.6|2
1623233860000|2021-06-09 10:17:40|||||||||1
1623233870000|2021-06-09 10:17:50|16087.9|16067.9|16086.1|16066.1|16087.9|16067.9|16086.1|16066.1|1
1623233880000|2021-06-09 10:18:00|16085.4|16065.4|16083.6|16063.6|16085.4|16065.4|16083.6|16063.6|0
1623233920000|2021-06-09 10:18:40|16082.9|16062.9|16081.1|16061.1|16082.9|16062.9|16081.1|16061.1|0
1623233940000|2021-06-09 10:19:00|16080.4|16060.4|16078.6|16058.6|16080.4|16060.4|16078.6|16058.6|2
1623233950000|2021-06-09 10:19:10|||||||||3
1623234000000|2021-06-09 10:20:00|16076.1|16056.1|16076.1|16056.1|16076.1|16056.1|16076.1|16056.1|0
1623234010000|2021-06-09 10:20:10|16077.9|16057.9|16079.3|16059.3|16079.3|16059.3|16077.9|16057.9|1
1623234050000|2021-06-09 10:20:50|||||||||1
1623234060000|2021-06-09 10:21:00|16079.9|16059.9|16081.8|16061.8|16081.8|16061.8|16079.9|16059.9|0
1623234110000|2021-06-09 10:21:50|16083.6|16063.6|16083.6|16063.6|16084.3|16064.3|16083.6|16063.6|1
1623234150000|2021-06-09 10:22:30|||||||||2
1623234170000|2021-06-09 10:22:50|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623234240000|2021-06-09 10:24:00|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|0
1623234250000|2021-06-09 10:24:10|16077.3|16057.3|16073.6|16053.6|16077.3|16057.3|16073.6|16053.6|1
1623234300000|2021-06-09 10:25:00|16074.3|16054.3|16078.6|16058.6|16078.6|16058.6|16074.3|16054.3|2
1623234320000|2021-06-09 10:25:20|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|1
1623234330000|2021-06-09 10:25:30|16081.8|16061.8|16080.5|16060.5|16083.6|16063.6|16080.5|16060.5|1
1623234340000|2021-06-09 10:25:40|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|16078.6|16058.6|1
1623234390000|2021-06-09 10:26:30|||||||||3
1623234400000|2021-06-09 10:26:40|16079.3|16059.3|16079.3|16059.3|16079.9|16059.9|16079.3|16059.3|1
1623234410000|2021-06-09 10:26:50|16079.9|16059.9|16084.3|16064.3|16084.3|16064.3|16079.3|16059.3|2
1623234420000|2021-06-09 10:27:00|16084.9|16064.9|16091.8|16071.8|16091.8|16071.8|16084.9|16064.9|1
1623234430000|2021-06-09 10:27:10|||||||||2
1623234450000|2021-06-09 10:27:30|16089.9|16069.9|16083.6|16063.6|16089.9|16069.9|16083.6|16063.6|1
1623234460000|2021-06-09 10:27:40|16079.9|16059.9|16072.4|16052.4|16079.9|16059.9|16071.8|16051.8|2
1623234480000|2021-06-09 10:28:00|16073.1|16053.1|16076.8|16056.8|16076.8|16056.8|16073.1|16053.1|0
1623234500000|2021-06-09 10:28:20|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623234530000|2021-06-09 10:28:50|||||||||3
1623234540000|2021-06-09 10:29:00|||||||||2
1623234590000|2021-06-09 10:29:50|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|16081.1|16061.1|2
1623234640000|2021-06-09 10:30:40|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623234680000|2021-06-09 10:31:20|16082.4|16062.4|16082.4|16062.4|16082.4|16062.4|16082.4|16062.4|0
1623234690000|2021-06-09 10:31:30|16086.1|16066.1|16091.1|16071.1|16091.1|16071.1|16086.1|16066.1|0
1623234760000|2021-06-09 10:32:40|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|0
1623234780000|2021-06-09 10:33:00|16094.3|16074.3|16096.8|16076.8|16096.8|16076.8|16094.3|16074.3|2
1623234820000|2021-06-09 10:33:40|||||||||4
1623234830000|2021-06-09 10:33:50|||||||||1
1623234860000|2021-06-09 10:34:20|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1623234870000|2021-06-09 10:34:30|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1623234890000|2021-06-09 10:34:50|16101.1|16081.1|16101.8|16081.8|16101.8|16081.8|16101.1|16081.1|1
1623234910000|2021-06-09 10:35:10|16104.3|16084.3|16104.3|16084.3|16104.3|16084.3|16104.3|16084.3|3
1623234950000|2021-06-09 10:35:50|||||||||1
1623234960000|2021-06-09 10:36:00|16104.9|16084.9|16106.8|16086.8|16106.8|16086.8|16104.9|16084.9|0
1623234970000|2021-06-09 10:36:10|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|3
1623234980000|2021-06-09 10:36:20|||||||||1
1623234990000|2021-06-09 10:36:30|16110|16090|16110|16090|16110|16090|16110|16090|3
1623235000000|2021-06-09 10:36:40|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|0
1623235010000|2021-06-09 10:36:50|16115|16095|16116.8|16096.8|16116.8|16096.8|16115|16095|5
1623235050000|2021-06-09 10:37:30|16115|16095|16113.6|16093.6|16115|16095|16113.6|16093.6|3
1623235060000|2021-06-09 10:37:40|16111.8|16091.8|16111.8|16091.8|16111.8|16091.8|16111.8|16091.8|0
1623235110000|2021-06-09 10:38:30|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|1
1623235120000|2021-06-09 10:38:40|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|16108.6|16088.6|0
1623235130000|2021-06-09 10:38:50|16106.8|16086.8|16104.3|16084.3|16106.8|16086.8|16101.8|16081.8|0
1623235140000|2021-06-09 10:39:00|16103.6|16083.6|16101.8|16081.8|16103.6|16083.6|16101.8|16081.8|0
1623235220000|2021-06-09 10:40:20|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1623235250000|2021-06-09 10:40:50|16100|16080|16101.8|16081.8|16101.8|16081.8|16100|16080|0
1623235260000|2021-06-09 10:41:00|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|1
1623235310000|2021-06-09 10:41:50|16104.3|16084.3|16118.7|16098.7|16118.7|16098.7|16104.3|16084.3|4
1623235320000|2021-06-09 10:42:00|16119.3|16099.3|16123.7|16103.7|16123.7|16103.7|16119.3|16099.3|3
1623235380000|2021-06-09 10:43:00|||||||||1
1623235390000|2021-06-09 10:43:10|||||||||1
1623235440000|2021-06-09 10:44:00|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|3
1623235450000|2021-06-09 10:44:10|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|0
1623235460000|2021-06-09 10:44:20|16116.2|16096.2|16118|16098|16118.7|16098.7|16116.2|16096.2|7
1623235470000|2021-06-09 10:44:30|16116.2|16096.2|16109.3|16089.3|16116.2|16096.2|16109.3|16089.3|2
1623235480000|2021-06-09 10:44:40|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|9
1623235490000|2021-06-09 10:44:50|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|4
1623235560000|2021-06-09 10:46:00|16102.5|16082.5|16106.8|16086.8|16106.8|16086.8|16102.5|16082.5|0
1623235580000|2021-06-09 10:46:20|||||||||1
1623235590000|2021-06-09 10:46:30|16106.2|16086.2|16106.8|16086.8|16106.8|16086.8|16106.2|16086.2|2
1623235600000|2021-06-09 10:46:40|||||||||2
1623235630000|2021-06-09 10:47:10|16103.7|16083.7|16101.2|16081.2|16103.7|16083.7|16101.2|16081.2|11
1623235650000|2021-06-09 10:47:30|16100.5|16080.5|16101.2|16081.2|16101.2|16081.2|16098.7|16078.7|11
1623235670000|2021-06-09 10:47:50|16096.2|16076.2|16096.2|16076.2|16096.2|16076.2|16096.2|16076.2|2
1623235680000|2021-06-09 10:48:00|||||||||2
1623235690000|2021-06-09 10:48:10|||||||||1
1623235710000|2021-06-09 10:48:30|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|1
1623235790000|2021-06-09 10:49:50|16086.8|16066.8|16084.3|16064.3|16086.8|16066.8|16084.3|16064.3|1
1623235800000|2021-06-09 10:50:00|16083.7|16063.7|16081.8|16061.8|16083.7|16063.7|16081.8|16061.8|5
1623235810000|2021-06-09 10:50:10|16079.3|16059.3|16076.8|16056.8|16079.3|16059.3|16076.8|16056.8|2
1623235830000|2021-06-09 10:50:30|16076.2|16056.2|16074.3|16054.3|16076.2|16056.2|16074.3|16054.3|0
1623235860000|2021-06-09 10:51:00|||||||||7
1623235900000|2021-06-09 10:51:40|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|11
1623235910000|2021-06-09 10:51:50|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|0
1623235940000|2021-06-09 10:52:20|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|2
1623235960000|2021-06-09 10:52:40|16067.5|16047.5|16065.6|16045.6|16067.5|16047.5|16065.6|16045.6|260
1623235980000|2021-06-09 10:53:00|||||||||1
1623236090000|2021-06-09 10:54:50|16065|16045|16065|16045|16065|16045|16065|16045|1
1623236100000|2021-06-09 10:55:00|16064.3|16044.3|16064.3|16044.3|16064.3|16044.3|16064.3|16044.3|0
1623236110000|2021-06-09 10:55:10|16065|16045|16064.3|16044.3|16065|16045|16064.3|16044.3|0
1623236140000|2021-06-09 10:55:40|||||||||1
1623236150000|2021-06-09 10:55:50|||||||||2
1623236160000|2021-06-09 10:56:00|16065|16045|16064.3|16044.3|16065|16045|16064.3|16044.3|1
1623236200000|2021-06-09 10:56:40|16065|16045|16065|16045|16065|16045|16065|16045|4
1623236210000|2021-06-09 10:56:50|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|1
1623236240000|2021-06-09 10:57:20|16067.5|16047.5|16067.5|16047.5|16067.5|16047.5|16067.5|16047.5|2
1623236260000|2021-06-09 10:57:40|16071.2|16051.2|16075|16055|16075|16055|16071.2|16051.2|2
1623236270000|2021-06-09 10:57:50|16075.7|16055.7|16080|16060|16080|16060|16075|16055|1
1623236280000|2021-06-09 10:58:00|16081.8|16061.8|16089.3|16069.3|16089.3|16069.3|16081.8|16061.8|0
1623236310000|2021-06-09 10:58:30|16090|16070|16091.8|16071.8|16091.8|16071.8|16090|16070|5
1623236320000|2021-06-09 10:58:40|16094.3|16074.3|16094.3|16074.3|16094.3|16074.3|16094.3|16074.3|0
1623236340000|2021-06-09 10:59:00|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|1
1623236350000|2021-06-09 10:59:10|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|1
1623236370000|2021-06-09 10:59:30|16105|16085|16101.8|16081.8|16105|16085|16101.8|16081.8|5
1623236380000|2021-06-09 10:59:40|||||||||1
1623236390000|2021-06-09 10:59:50|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|16096.8|16076.8|0
1623236400000|2021-06-09 11:00:00|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|0
1623236410000|2021-06-09 11:00:10|16095|16075|16095|16075|16095|16075|16095|16075|1
1623236420000|2021-06-09 11:00:20|16092.5|16072.5|16091.2|16071.2|16092.5|16072.5|16091.2|16071.2|4
1623236430000|2021-06-09 11:00:30|16089.4|16069.4|16086.9|16066.9|16089.4|16069.4|16086.9|16066.9|4
1623236440000|2021-06-09 11:00:40|||||||||1
1623236470000|2021-06-09 11:01:10|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|2
1623236480000|2021-06-09 11:01:20|16090|16070|16090|16070|16090|16070|16090|16070|1
1623236500000|2021-06-09 11:01:40|16091.9|16071.9|16092.5|16072.5|16092.5|16072.5|16091.9|16071.9|1
1623236510000|2021-06-09 11:01:50|||||||||1
1623236520000|2021-06-09 11:02:00|16096.2|16076.2|16096.9|16076.9|16096.9|16076.9|16096.2|16076.2|1
1623236550000|2021-06-09 11:02:30|16095|16075|16096.9|16076.9|16096.9|16076.9|16095|16075|6
1623236580000|2021-06-09 11:03:00|16093.7|16073.7|16093.7|16073.7|16093.7|16073.7|16093.7|16073.7|4
1623236590000|2021-06-09 11:03:10|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|0
1623236640000|2021-06-09 11:04:00|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|1
1623236730000|2021-06-09 11:05:30|||||||||1
1623236750000|2021-06-09 11:05:50|16093.7|16073.7|16091.9|16071.9|16093.7|16073.7|16091.9|16071.9|0
1623236820000|2021-06-09 11:07:00|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|2
1623236830000|2021-06-09 11:07:10|||||||||2
1623236840000|2021-06-09 11:07:20|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|0
1623236860000|2021-06-09 11:07:40|||||||||2
1623236880000|2021-06-09 11:08:00|16080.7|16060.7|16080|16060|16080.7|16060.7|16080|16060|2
1623236890000|2021-06-09 11:08:10|||||||||2
1623236900000|2021-06-09 11:08:20|16085|16065|16085|16065|16085|16065|16085|16065|1
1623236920000|2021-06-09 11:08:40|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|0
1623236990000|2021-06-09 11:09:50|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|2
1623237000000|2021-06-09 11:10:00|16088.7|16068.7|16089.4|16069.4|16090|16070|16088.7|16068.7|8
1623237010000|2021-06-09 11:10:10|16088.7|16068.7|16088.1|16068.1|16088.7|16068.7|16088.1|16068.1|1
1623237020000|2021-06-09 11:10:20|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|1
1623237030000|2021-06-09 11:10:30|||||||||1
1623237050000|2021-06-09 11:10:50|16080|16060|16080|16060|16080|16060|16080|16060|1
1623237070000|2021-06-09 11:11:10|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|2
1623237090000|2021-06-09 11:11:30|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|16073.7|16053.7|1
1623237100000|2021-06-09 11:11:40|16072.4|16052.4|16063.7|16043.7|16072.4|16052.4|16063.7|16043.7|9
1623237110000|2021-06-09 11:11:50|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|16060.6|16040.6|6
1623237120000|2021-06-09 11:12:00|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|0
1623237150000|2021-06-09 11:12:30|||||||||1
1623237160000|2021-06-09 11:12:40|16055|16035|16054.4|16034.4|16055|16035|16054.4|16034.4|6
1623237170000|2021-06-09 11:12:50|16051.9|16031.9|16049.4|16029.4|16051.9|16031.9|16049.4|16029.4|6
1623237180000|2021-06-09 11:13:00|||||||||3
1623237190000|2021-06-09 11:13:10|||||||||1
1623237210000|2021-06-09 11:13:30|16050|16030|16053.7|16033.7|16053.7|16033.7|16050|16030|5
1623237220000|2021-06-09 11:13:40|||||||||1
1623237230000|2021-06-09 11:13:50|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|0
1623237240000|2021-06-09 11:14:00|||||||||3
1623237250000|2021-06-09 11:14:10|16055|16035|16054.4|16034.4|16056.2|16036.2|16054.4|16034.4|4
1623237260000|2021-06-09 11:14:20|16053.7|16033.7|16053.7|16033.7|16053.7|16033.7|16051.2|16031.2|4
1623237270000|2021-06-09 11:14:30|16051.9|16031.9|16048.7|16028.7|16051.9|16031.9|16048.7|16028.7|0
1623237280000|2021-06-09 11:14:40|||||||||1
1623237290000|2021-06-09 11:14:50|16045|16025|16044.4|16024.4|16045|16025|16044.4|16024.4|2
1623237330000|2021-06-09 11:15:30|16043.7|16023.7|16039.4|16019.4|16043.7|16023.7|16039.4|16019.4|6
1623237340000|2021-06-09 11:15:40|16034.4|16014.4|16034.4|16014.4|16034.4|16014.4|16034.4|16014.4|6
1623237350000|2021-06-09 11:15:50|||||||||1
1623237360000|2021-06-09 11:16:00|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|2
1623237370000|2021-06-09 11:16:10|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|16031.9|16011.9|0
1623237380000|2021-06-09 11:16:20|||||||||2
1623237390000|2021-06-09 11:16:30|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|16033.7|16013.7|8
1623237410000|2021-06-09 11:16:50|16028.7|16008.7|16029.4|16009.4|16029.4|16009.4|16028.7|16008.7|0
1623237420000|2021-06-09 11:17:00|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|0
1623237430000|2021-06-09 11:17:10|16029.4|16009.4|16029.4|16009.4|16029.4|16009.4|16029.4|16009.4|3
1623237460000|2021-06-09 11:17:40|||||||||1
1623237480000|2021-06-09 11:18:00|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|11
1623237490000|2021-06-09 11:18:10|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|1
1623237540000|2021-06-09 11:19:00|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|16028.7|16008.7|1
1623237580000|2021-06-09 11:19:40|||||||||3
1623237590000|2021-06-09 11:19:50|||||||||2
1623237600000|2021-06-09 11:20:00|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|16026.2|16006.2|1
1623237610000|2021-06-09 11:20:10|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|0
1623237620000|2021-06-09 11:20:20|16023.7|16003.7|16018.7|15998.7|16023.7|16003.7|16018.7|15998.7|1
1623237650000|2021-06-09 11:20:50|||||||||5
1623237700000|2021-06-09 11:21:40|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|1
1623237730000|2021-06-09 11:22:10|||||||||1
1623237770000|2021-06-09 11:22:50|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|0
1623237790000|2021-06-09 11:23:10|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1623237820000|2021-06-09 11:23:40|16022.6|16002.6|16019.4|15999.4|16022.6|16002.6|16019.4|15999.4|8
1623237830000|2021-06-09 11:23:50|16023.8|16003.8|16023.8|16003.8|16023.8|16003.8|16023.8|16003.8|2
1623237840000|2021-06-09 11:24:00|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|16020.1|16000.1|0
1623237850000|2021-06-09 11:24:10|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|2
1623237860000|2021-06-09 11:24:20|16018.1|15998.1|16011.9|15991.9|16018.1|15998.1|16011.9|15991.9|10
1623237880000|2021-06-09 11:24:40|16010.1|15990.1|16006.9|15986.9|16010.1|15990.1|16006.9|15986.9|25
1623237900000|2021-06-09 11:25:00|||||||||1
1623237910000|2021-06-09 11:25:10|16005.1|15985.1|16004.4|15984.4|16005.1|15985.1|16004.4|15984.4|1
1623237930000|2021-06-09 11:25:30|||||||||1
1623237940000|2021-06-09 11:25:40|15999.4|15979.4|15999.4|15979.4|15999.4|15979.4|15999.4|15979.4|3
1623237950000|2021-06-09 11:25:50|15998.8|15978.8|15996.3|15976.3|15999.4|15979.4|15996.3|15976.3|2
1623237960000|2021-06-09 11:26:00|15994.4|15974.4|15996.9|15976.9|15996.9|15976.9|15994.4|15974.4|0
1623237970000|2021-06-09 11:26:10|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|0
1623237980000|2021-06-09 11:26:20|15993.8|15973.8|15991.9|15971.9|15993.8|15973.8|15991.9|15971.9|3
1623238010000|2021-06-09 11:26:50|15988.8|15968.8|15986.3|15966.3|15988.8|15968.8|15986.3|15966.3|7
1623238020000|2021-06-09 11:27:00|15988.1|15968.1|15985.1|15965.1|15988.1|15968.1|15981.3|15961.3|9
1623238030000|2021-06-09 11:27:10|15988.8|15968.8|15994.4|15974.4|15995.1|15975.1|15988.8|15968.8|4
1623238040000|2021-06-09 11:27:20|15996.3|15976.3|15998.8|15978.8|15998.8|15978.8|15996.3|15976.3|5
1623238060000|2021-06-09 11:27:40|15999.4|15979.4|15998.8|15978.8|15999.4|15979.4|15998.8|15978.8|0
1623238090000|2021-06-09 11:28:10|15996.9|15976.9|15994.4|15974.4|15996.9|15976.9|15994.4|15974.4|2
1623238100000|2021-06-09 11:28:20|||||||||1
1623238110000|2021-06-09 11:28:30|15996.9|15976.9|15998.8|15978.8|15998.8|15978.8|15996.9|15976.9|0
1623238150000|2021-06-09 11:29:10|||||||||2
1623238160000|2021-06-09 11:29:20|16000.6|15980.6|16001.9|15981.9|16001.9|15981.9|16000.6|15980.6|4
1623238170000|2021-06-09 11:29:30|16002.6|15982.6|16001.9|15981.9|16002.6|15982.6|16001.9|15981.9|3
1623238180000|2021-06-09 11:29:40|16006.3|15986.3|16006.9|15986.9|16006.9|15986.9|16006.3|15986.3|2
1623238190000|2021-06-09 11:29:50|||||||||1
1623238200000|2021-06-09 11:30:00|16008.8|15988.8|16019.4|15999.4|16019.4|15999.4|16008.8|15988.8|4
1623238220000|2021-06-09 11:30:20|||||||||2
1623238230000|2021-06-09 11:30:30|16018.8|15998.8|16016.9|15996.9|16018.8|15998.8|16016.9|15996.9|0
1623238240000|2021-06-09 11:30:40|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|5
1623238250000|2021-06-09 11:30:50|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|2
1623238280000|2021-06-09 11:31:20|||||||||1
1623238290000|2021-06-09 11:31:30|16016.9|15996.9|16016.9|15996.9|16016.9|15996.9|16016.9|15996.9|1
1623238300000|2021-06-09 11:31:40|16017.6|15997.6|16016.9|15996.9|16017.6|15997.6|16016.9|15996.9|0
1623238320000|2021-06-09 11:32:00|16015.1|15995.1|16013.8|15993.8|16015.1|15995.1|16013.8|15993.8|3
1623238420000|2021-06-09 11:33:40|||||||||1
1623238440000|2021-06-09 11:34:00|||||||||1
1623238450000|2021-06-09 11:34:10|16011.3|15991.3|15999.4|15979.4|16011.3|15991.3|15999.4|15979.4|3
1623238460000|2021-06-09 11:34:20|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|2
1623238490000|2021-06-09 11:34:50|15998.1|15978.1|15996.3|15976.3|15998.1|15978.1|15996.3|15976.3|6
1623238510000|2021-06-09 11:35:10|15998.8|15978.8|15996.9|15976.9|15998.8|15978.8|15996.9|15976.9|2
1623238530000|2021-06-09 11:35:30|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|5
1623238540000|2021-06-09 11:35:40|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|15994.4|15974.4|0
1623238550000|2021-06-09 11:35:50|||||||||2
1623238560000|2021-06-09 11:36:00|15993.8|15973.8|15994.4|15974.4|15994.4|15974.4|15993.8|15973.8|2
1623238570000|2021-06-09 11:36:10|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|0
1623238610000|2021-06-09 11:36:50|15998.8|15978.8|15998.8|15978.8|16001.9|15981.9|15998.8|15978.8|3
1623238640000|2021-06-09 11:37:20|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|0
1623238650000|2021-06-09 11:37:30|||||||||4
1623238660000|2021-06-09 11:37:40|||||||||1
1623238690000|2021-06-09 11:38:10|15998.8|15978.8|16001.3|15981.3|16001.3|15981.3|15998.8|15978.8|0
1623238720000|2021-06-09 11:38:40|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|3
1623238730000|2021-06-09 11:38:50|16004.4|15984.4|16004.4|15984.4|16004.4|15984.4|16004.4|15984.4|1
1623238740000|2021-06-09 11:39:00|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|3
1623238760000|2021-06-09 11:39:20|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|0
1623238770000|2021-06-09 11:39:30|15997.6|15977.6|15996.3|15976.3|15997.6|15977.6|15996.3|15976.3|2
1623238790000|2021-06-09 11:39:50|||||||||1
1623238800000|2021-06-09 11:40:00|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|1
1623238810000|2021-06-09 11:40:10|16001.9|15981.9|16001.3|15981.3|16001.9|15981.9|15998.8|15978.8|0
1623238820000|2021-06-09 11:40:20|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|1
1623238830000|2021-06-09 11:40:30|16002.6|15982.6|16006.3|15986.3|16006.3|15986.3|16002.6|15982.6|0
1623238850000|2021-06-09 11:40:50|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|1
1623238860000|2021-06-09 11:41:00|16005.8|15985.8|16016.9|15996.9|16016.9|15996.9|16005.8|15985.8|5
1623238880000|2021-06-09 11:41:20|16019.4|15999.4|16020.1|16000.1|16020.1|16000.1|16019.4|15999.4|0
1623238890000|2021-06-09 11:41:30|16021.9|16001.9|16021.9|16001.9|16021.9|16001.9|16021.9|16001.9|0
1623238900000|2021-06-09 11:41:40|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|1
1623238910000|2021-06-09 11:41:50|16027.6|16007.6|16028.8|16008.8|16028.8|16008.8|16026.9|16006.9|0
1623238920000|2021-06-09 11:42:00|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|0
1623238930000|2021-06-09 11:42:10|16028.8|16008.8|16025.1|16005.1|16028.8|16008.8|16025.1|16005.1|4
1623238950000|2021-06-09 11:42:30|16023.8|16003.8|16008.8|15988.8|16023.8|16003.8|16008.8|15988.8|2
1623238960000|2021-06-09 11:42:40|16006.3|15986.3|16008.8|15988.8|16008.8|15988.8|16006.3|15986.3|1
1623238970000|2021-06-09 11:42:50|16008.1|15988.1|16004.5|15984.5|16008.1|15988.1|16004.5|15984.5|1
1623238980000|2021-06-09 11:43:00|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|0
1623238990000|2021-06-09 11:43:10|16007|15987|16007|15987|16007|15987|16007|15987|1
1623239000000|2021-06-09 11:43:20|||||||||1
1623239010000|2021-06-09 11:43:30|16008.8|15988.8|16012|15992|16012|15992|16008.8|15988.8|1
1623239020000|2021-06-09 11:43:40|16013.8|15993.8|16006.3|15986.3|16018.8|15998.8|16006.3|15986.3|5
1623239030000|2021-06-09 11:43:50|16004.5|15984.5|16002|15982|16004.5|15984.5|16002|15982|0
1623239040000|2021-06-09 11:44:00|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|4
1623239050000|2021-06-09 11:44:10|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|16005.1|15985.1|0
1623239070000|2021-06-09 11:44:30|16007|15987|16007|15987|16007|15987|16007|15987|0
1623239100000|2021-06-09 11:45:00|16009.5|15989.5|16015.1|15995.1|16015.1|15995.1|16009.5|15989.5|2
1623239130000|2021-06-09 11:45:30|16016.4|15996.4|16018.3|15998.3|16018.3|15998.3|16016.4|15996.4|0
1623239140000|2021-06-09 11:45:40|16020.1|16000.1|16025.8|16005.8|16026.4|16006.4|16020.1|16000.1|5
1623239150000|2021-06-09 11:45:50|16026.4|16006.4|16031.3|16011.3|16031.3|16011.3|16026.4|16006.4|2
1623239160000|2021-06-09 11:46:00|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|0
1623239170000|2021-06-09 11:46:10|16028.3|16008.3|16028.3|16008.3|16028.3|16008.3|16028.3|16008.3|2
1623239190000|2021-06-09 11:46:30|16027|16007|16023.2|16003.2|16027|16007|16023.2|16003.2|6
1623239200000|2021-06-09 11:46:40|16017|15997|16009.5|15989.5|16017|15997|16009.5|15989.5|3
1623239210000|2021-06-09 11:46:50|16007|15987|16007|15987|16007|15987|16007|15987|2
1623239230000|2021-06-09 11:47:10|||||||||1
1623239250000|2021-06-09 11:47:30|16004.5|15984.5|15997|15977|16004.5|15984.5|15997|15977|2
1623239270000|2021-06-09 11:47:50|15993.3|15973.3|15992|15972|15993.3|15973.3|15992|15972|2
1623239300000|2021-06-09 11:48:20|15993.3|15973.3|15992|15972|15993.3|15973.3|15992|15972|1
1623239310000|2021-06-09 11:48:30|||||||||1
1623239340000|2021-06-09 11:49:00|||||||||1
1623239350000|2021-06-09 11:49:10|15991.3|15971.3|15991.3|15971.3|15991.3|15971.3|15991.3|15971.3|1
1623239360000|2021-06-09 11:49:20|15992|15972|15993.8|15973.8|15993.8|15973.8|15992|15972|1
1623239370000|2021-06-09 11:49:30|15992|15972|15994.5|15974.5|15994.5|15974.5|15992|15972|0
1623239380000|2021-06-09 11:49:40|15993.8|15973.8|15995.1|15975.1|15995.1|15975.1|15992|15972|1
1623239400000|2021-06-09 11:50:00|||||||||1
1623239420000|2021-06-09 11:50:20|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|1
1623239430000|2021-06-09 11:50:30|||||||||1
1623239440000|2021-06-09 11:50:40|15993.8|15973.8|15987|15967|15993.8|15973.8|15987|15967|0
1623239460000|2021-06-09 11:51:00|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|1
1623239480000|2021-06-09 11:51:20|15987|15967|15987|15967|15987|15967|15987|15967|2
1623239500000|2021-06-09 11:51:40|||||||||1
1623239510000|2021-06-09 11:51:50|15988.8|15968.8|15990.1|15970.1|15990.1|15970.1|15988.8|15968.8|1
1623239520000|2021-06-09 11:52:00|15992|15972|15992|15972|15992|15972|15992|15972|0
1623239540000|2021-06-09 11:52:20|15990.1|15970.1|15989.5|15969.5|15990.1|15970.1|15989.5|15969.5|1
1623239550000|2021-06-09 11:52:30|15988.8|15968.8|15988.8|15968.8|15988.8|15968.8|15988.8|15968.8|0
1623239560000|2021-06-09 11:52:40|15987.5|15967.5|15983.8|15963.8|15987.5|15967.5|15983.8|15963.8|1
1623239570000|2021-06-09 11:52:50|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|3
1623239590000|2021-06-09 11:53:10|||||||||1
1623239610000|2021-06-09 11:53:30|15978.2|15958.2|15983.8|15963.8|15983.8|15963.8|15978.2|15958.2|3
1623239630000|2021-06-09 11:53:50|15982|15962|15975.1|15955.1|15982|15962|15974.5|15954.5|5
1623239640000|2021-06-09 11:54:00|||||||||2
1623239660000|2021-06-09 11:54:20|15975.8|15955.8|15979.5|15959.5|15979.5|15959.5|15975.8|15955.8|0
1623239680000|2021-06-09 11:54:40|||||||||1
1623239690000|2021-06-09 11:54:50|||||||||1
1623239700000|2021-06-09 11:55:00|||||||||3
1623239710000|2021-06-09 11:55:10|15978.8|15958.8|15974.5|15954.5|15978.8|15958.8|15974.5|15954.5|1
1623239720000|2021-06-09 11:55:20|15975.1|15955.1|15977|15957|15977|15957|15975.1|15955.1|1
1623239730000|2021-06-09 11:55:30|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|1
1623239740000|2021-06-09 11:55:40|15980.1|15960.1|15988.3|15968.3|15988.3|15968.3|15980.1|15960.1|2
1623239750000|2021-06-09 11:55:50|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|0
1623239770000|2021-06-09 11:56:10|15992.1|15972.1|16000.1|15980.1|16000.1|15980.1|15992.1|15972.1|1
1623239800000|2021-06-09 11:56:40|16002|15982|16004.5|15984.5|16004.5|15984.5|16000.1|15980.1|103
1623239810000|2021-06-09 11:56:50|16002|15982|16000.1|15980.1|16002|15982|16000.1|15980.1|501
1623239820000|2021-06-09 11:57:00|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|0
1623239830000|2021-06-09 11:57:10|16005.1|15985.1|16007|15987|16007|15987|16005.1|15985.1|0
1623239840000|2021-06-09 11:57:20|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|0
1623239850000|2021-06-09 11:57:30|16013.2|15993.2|16014.5|15994.5|16014.5|15994.5|16013.2|15993.2|3
1623239860000|2021-06-09 11:57:40|16016.3|15996.3|16017|15997|16017|15997|16016.3|15996.3|2
1623239870000|2021-06-09 11:57:50|16018.8|15998.8|16016.3|15996.3|16018.8|15998.8|16016.3|15996.3|0
1623239880000|2021-06-09 11:58:00|||||||||1
1623239890000|2021-06-09 11:58:10|16017|15997|16017|15997|16017|15997|16017|15997|0
1623239900000|2021-06-09 11:58:20|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16013.8|15993.8|0
1623239920000|2021-06-09 11:58:40|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|2
1623239930000|2021-06-09 11:58:50|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|16016.3|15996.3|1
1623239940000|2021-06-09 11:59:00|16017|15997|16017|15997|16017|15997|16017|15997|2
1623239950000|2021-06-09 11:59:10|16018.8|15998.8|16024.5|16004.5|16024.5|16004.5|16018.8|15998.8|2
1623239960000|2021-06-09 11:59:20|16025.1|16005.1|16025.1|16005.1|16025.1|16005.1|16024.5|16004.5|0
1623239980000|2021-06-09 11:59:40|16024.5|16004.5|16023.8|16003.8|16024.5|16004.5|16023.8|16003.8|1
1623239990000|2021-06-09 11:59:50|16023.2|16003.2|16019.5|15999.5|16023.2|16003.2|16019.5|15999.5|1
1623240000000|2021-06-09 12:00:00|16017.6|15997.6|16017|15997|16017.6|15997.6|16017|15997|8
1623240010000|2021-06-09 12:00:10|16018.8|15998.8|16015.1|15995.1|16018.8|15998.8|16015.1|15995.1|14
1623240020000|2021-06-09 12:00:20|16015.8|15995.8|16020.1|16000.1|16020.1|16000.1|16015.8|15995.8|2
1623240030000|2021-06-09 12:00:30|16022|16002|16030.1|16010.1|16030.7|16010.7|16022|16002|6
1623240040000|2021-06-09 12:00:40|16029.5|16009.5|16029.5|16009.5|16029.5|16009.5|16029.5|16009.5|2
1623240050000|2021-06-09 12:00:50|16027.6|16007.6|16024.5|16004.5|16027.6|16007.6|16024.5|16004.5|20
1623240060000|2021-06-09 12:01:00|16023.8|16003.8|16022|16002|16023.8|16003.8|16022|16002|1
1623240080000|2021-06-09 12:01:20|||||||||1
1623240100000|2021-06-09 12:01:40|16017|15997|16017|15997|16017|15997|16017|15997|6
1623240110000|2021-06-09 12:01:50|16015.1|15995.1|16012|15992|16015.1|15995.1|16012|15992|4
1623240120000|2021-06-09 12:02:00|||||||||2
1623240130000|2021-06-09 12:02:10|16011.3|15991.3|16004.5|15984.5|16011.3|15991.3|16004.5|15984.5|3
1623240140000|2021-06-09 12:02:20|16000.8|15980.8|15992|15972|16000.8|15980.8|15992|15972|7
1623240150000|2021-06-09 12:02:30|15989.5|15969.5|15991.3|15971.3|15991.3|15971.3|15989.5|15969.5|3
1623240160000|2021-06-09 12:02:40|15992|15972|15989.5|15969.5|15992|15972|15989.5|15969.5|0
1623240180000|2021-06-09 12:03:00|15992|15972|15992|15972|15992|15972|15992|15972|1
1623240190000|2021-06-09 12:03:10|15992.7|15972.7|15997|15977|15997|15977|15992.7|15972.7|6
1623240200000|2021-06-09 12:03:20|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|15998.8|15978.8|2
1623240210000|2021-06-09 12:03:30|15997|15977|15997|15977|15997|15977|15997|15977|0
1623240220000|2021-06-09 12:03:40|15993.8|15973.8|15992|15972|15993.8|15973.8|15992|15972|3
1623240240000|2021-06-09 12:04:00|||||||||3
1623240250000|2021-06-09 12:04:10|||||||||6
1623240260000|2021-06-09 12:04:20|15989.5|15969.5|15989.5|15969.5|15989.5|15969.5|15989.5|15969.5|1
1623240280000|2021-06-09 12:04:40|||||||||2
1623240290000|2021-06-09 12:04:50|||||||||1
1623240300000|2021-06-09 12:05:00|15987|15967|15990.2|15970.2|15990.2|15970.2|15987|15967|5
1623240310000|2021-06-09 12:05:10|||||||||1
1623240320000|2021-06-09 12:05:20|||||||||6
1623240340000|2021-06-09 12:05:40|15992|15972|15992|15972|15992|15972|15992|15972|4
1623240350000|2021-06-09 12:05:50|15993.9|15973.9|15999.5|15979.5|15999.5|15979.5|15993.9|15973.9|9
1623240360000|2021-06-09 12:06:00|16000.8|15980.8|16008.2|15988.2|16008.2|15988.2|16000.8|15980.8|2
1623240370000|2021-06-09 12:06:10|16010.7|15990.7|16015.2|15995.2|16015.2|15995.2|16010.7|15990.7|12
1623240380000|2021-06-09 12:06:20|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|4
1623240390000|2021-06-09 12:06:30|16013.9|15993.9|16011.9|15991.9|16013.9|15993.9|16011.9|15991.9|2
1623240400000|2021-06-09 12:06:40|16003.9|15983.9|16002|15982|16003.9|15983.9|16002|15982|0
1623240410000|2021-06-09 12:06:50|16000.2|15980.2|16000.2|15980.2|16001.4|15981.4|16000.2|15980.2|2
1623240420000|2021-06-09 12:07:00|16002|15982|15995.2|15975.2|16002|15982|15995.2|15975.2|3
1623240430000|2021-06-09 12:07:10|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|2
1623240440000|2021-06-09 12:07:20|15993.9|15973.9|15989.5|15969.5|15993.9|15973.9|15989.5|15969.5|0
1623240450000|2021-06-09 12:07:30|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|0
1623240460000|2021-06-09 12:07:40|15988.2|15968.2|15986.4|15966.4|15988.2|15968.2|15986.4|15966.4|0
1623240470000|2021-06-09 12:07:50|15982.7|15962.7|15980.2|15960.2|15982.7|15962.7|15980.2|15960.2|9
1623240480000|2021-06-09 12:08:00|15977.7|15957.7|15977.7|15957.7|15977.7|15957.7|15977.7|15957.7|8
1623240490000|2021-06-09 12:08:10|15977|15957|15972.7|15952.7|15977|15957|15972.7|15952.7|9
1623240500000|2021-06-09 12:08:20|15974.5|15954.5|15972|15952|15974.5|15954.5|15972|15952|5
1623240510000|2021-06-09 12:08:30|15973.9|15953.9|15974.5|15954.5|15974.5|15954.5|15973.9|15953.9|4
1623240530000|2021-06-09 12:08:50|15975.2|15955.2|15979.5|15959.5|15979.5|15959.5|15975.2|15955.2|0
1623240540000|2021-06-09 12:09:00|15982|15962|15982|15962|15982|15962|15982|15962|2
1623240550000|2021-06-09 12:09:10|||||||||2
1623240560000|2021-06-09 12:09:20|||||||||1
1623240590000|2021-06-09 12:09:50|||||||||1
1623240600000|2021-06-09 12:10:00|||||||||2
1623240610000|2021-06-09 12:10:10|15982.7|15962.7|15985.2|15965.2|15985.2|15965.2|15982.7|15962.7|3
1623240630000|2021-06-09 12:10:30|15987|15967|15992.7|15972.7|15992.7|15972.7|15987|15967|2
1623240640000|2021-06-09 12:10:40|||||||||7
1623240650000|2021-06-09 12:10:50|||||||||1
1623240670000|2021-06-09 12:11:10|15997.7|15977.7|16001.4|15981.4|16001.4|15981.4|15997.7|15977.7|11
1623240680000|2021-06-09 12:11:20|||||||||1
1623240690000|2021-06-09 12:11:30|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|0
1623240700000|2021-06-09 12:11:40|||||||||6
1623240710000|2021-06-09 12:11:50|||||||||1
1623240720000|2021-06-09 12:12:00|16004.5|15984.5|16010.2|15990.2|16010.2|15990.2|16004.5|15984.5|4
1623240730000|2021-06-09 12:12:10|16012.7|15992.7|16014.5|15994.5|16014.5|15994.5|16012.7|15992.7|0
1623240740000|2021-06-09 12:12:20|16017|15997|16022.7|16002.7|16022.7|16002.7|16017|15997|4
1623240750000|2021-06-09 12:12:30|16031.4|16011.4|16028.9|16008.9|16031.4|16011.4|16028.9|16008.9|6
1623240760000|2021-06-09 12:12:40|16026.4|16006.4|16027|16007|16027|16007|16026.4|16006.4|4
1623240770000|2021-06-09 12:12:50|16028.9|16008.9|16027.7|16007.7|16029.5|16009.5|16027.7|16007.7|3
1623240780000|2021-06-09 12:13:00|16028.3|16008.3|16029.5|16009.5|16030.2|16010.2|16027.7|16007.7|5
1623240790000|2021-06-09 12:13:10|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027|16007|5
1623240800000|2021-06-09 12:13:20|||||||||1
1623240810000|2021-06-09 12:13:30|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|5
1623240820000|2021-06-09 12:13:40|16024.5|16004.5|16025.2|16005.2|16025.2|16005.2|16024.5|16004.5|1
1623240830000|2021-06-09 12:13:50|16033.3|16013.3|16028.3|16008.3|16037.7|16017.7|16028.3|16008.3|13
1623240840000|2021-06-09 12:14:00|16032|16012|16027.7|16007.7|16032|16012|16027.7|16007.7|8
1623240850000|2021-06-09 12:14:10|16029.5|16009.5|16029.5|16009.5|16034.5|16014.5|16028.3|16008.3|12
1623240860000|2021-06-09 12:14:20|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|3
1623240880000|2021-06-09 12:14:40|16027|16007|16027.7|16007.7|16027.7|16007.7|16027|16007|1
1623240890000|2021-06-09 12:14:50|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|0
1623240900000|2021-06-09 12:15:00|16022.7|16002.7|16021.4|16001.4|16022.7|16002.7|16021.4|16001.4|11
1623240910000|2021-06-09 12:15:10|16020.7|16000.7|16015.7|15995.7|16020.7|16000.7|16015.1|15995.1|3
1623240920000|2021-06-09 12:15:20|16007|15987|16002|15982|16007|15987|16002|15982|5
1623240930000|2021-06-09 12:15:30|16001.4|15981.4|15997|15977|16002|15982|15997|15977|4
1623240940000|2021-06-09 12:15:40|||||||||1
1623240950000|2021-06-09 12:15:50|15995.2|15975.2|15992|15972|15995.2|15975.2|15992|15972|6
1623240960000|2021-06-09 12:16:00|15990.2|15970.2|15987|15967|15992|15972|15987|15967|7
1623240970000|2021-06-09 12:16:10|15987.7|15967.7|15989.5|15969.5|15989.5|15969.5|15987.7|15967.7|3
1623240980000|2021-06-09 12:16:20|15990.2|15970.2|15990.2|15970.2|15990.2|15970.2|15990.2|15970.2|3
1623240990000|2021-06-09 12:16:30|15992|15972|15990.2|15970.2|15992|15972|15990.2|15970.2|4
1623241000000|2021-06-09 12:16:40|15990.8|15970.8|15992.7|15972.7|15995.2|15975.2|15990.8|15970.8|0
1623241010000|2021-06-09 12:16:50|15993.3|15973.3|15995.2|15975.2|15995.2|15975.2|15993.3|15973.3|0
1623241020000|2021-06-09 12:17:00|15995.8|15975.8|15999.5|15979.5|15999.5|15979.5|15995.8|15975.8|2
1623241030000|2021-06-09 12:17:10|16002|15982|15999.5|15979.5|16002|15982|15999.5|15979.5|2
1623241040000|2021-06-09 12:17:20|||||||||1
1623241050000|2021-06-09 12:17:30|16000.2|15980.2|15999.5|15979.5|16000.2|15980.2|15999.5|15979.5|0
1623241060000|2021-06-09 12:17:40|16000.2|15980.2|16010.2|15990.2|16010.2|15990.2|16000.2|15980.2|9
1623241070000|2021-06-09 12:17:50|16009.5|15989.5|16007|15987|16010.2|15990.2|16007|15987|1
1623241080000|2021-06-09 12:18:00|16007.7|15987.7|16010.2|15990.2|16010.2|15990.2|16007.7|15987.7|2
1623241090000|2021-06-09 12:18:10|16010.8|15990.8|16012.7|15992.7|16012.7|15992.7|16010.8|15990.8|3
1623241100000|2021-06-09 12:18:20|||||||||3
1623241110000|2021-06-09 12:18:30|16014.5|15994.5|16015.2|15995.2|16015.2|15995.2|16014.5|15994.5|0
1623241120000|2021-06-09 12:18:40|16019.5|15999.5|16019.5|15999.5|16019.5|15999.5|16019.5|15999.5|0
1623241130000|2021-06-09 12:18:50|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|0
1623241140000|2021-06-09 12:19:00|16020.8|16000.8|16022.7|16002.7|16022.7|16002.7|16020.8|16000.8|1
1623241150000|2021-06-09 12:19:10|||||||||3
1623241160000|2021-06-09 12:19:20|16024.5|16004.5|16027.7|16007.7|16028.3|16008.3|16024.5|16004.5|1
1623241170000|2021-06-09 12:19:30|16030.2|16010.2|16029.5|16009.5|16030.2|16010.2|16029.5|16009.5|2
1623241180000|2021-06-09 12:19:40|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|16027.7|16007.7|5
1623241190000|2021-06-09 12:19:50|16027|16007|16024.5|16004.5|16027|16007|16024.5|16004.5|3
1623241200000|2021-06-09 12:20:00|16022|16002|16022.7|16002.7|16022.7|16002.7|16022|16002|2
1623241210000|2021-06-09 12:20:10|||||||||1
1623241220000|2021-06-09 12:20:20|16022|16002|16015.2|15995.2|16024.5|16004.5|16015.2|15995.2|11
1623241230000|2021-06-09 12:20:30|16012.7|15992.7|16017|15997|16020.2|16000.2|16012.7|15992.7|14
1623241240000|2021-06-09 12:20:40|16015.7|15995.7|16015.1|15995.1|16015.7|15995.7|16015.1|15995.1|1
1623241250000|2021-06-09 12:20:50|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|16009.5|15989.5|1
1623241260000|2021-06-09 12:21:00|16005.2|15985.2|16010.2|15990.2|16010.2|15990.2|16005.2|15985.2|3
1623241270000|2021-06-09 12:21:10|16009.5|15989.5|16007|15987|16009.5|15989.5|16007|15987|17
1623241280000|2021-06-09 12:21:20|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|0
1623241290000|2021-06-09 12:21:30|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|16003.9|15983.9|2
1623241300000|2021-06-09 12:21:40|15999.5|15979.5|15992|15972|15999.5|15979.5|15992|15972|7
1623241310000|2021-06-09 12:21:50|15992.7|15972.7|15997|15977|15997|15977|15992.7|15972.7|0
1623241320000|2021-06-09 12:22:00|15998.3|15978.3|16008.3|15988.3|16008.3|15988.3|15998.3|15978.3|3
1623241330000|2021-06-09 12:22:10|||||||||1
1623241340000|2021-06-09 12:22:20|16012|15992|16014.5|15994.5|16014.5|15994.5|16012|15992|1
1623241350000|2021-06-09 12:22:30|16016.4|15996.4|16020.2|16000.2|16020.2|16000.2|16016.4|15996.4|3
1623241360000|2021-06-09 12:22:40|16022.7|16002.7|16022.7|16002.7|16022.7|16002.7|16022.7|16002.7|0
1623241370000|2021-06-09 12:22:50|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|2
1623241380000|2021-06-09 12:23:00|16027.7|16007.7|16025.2|16005.2|16031.4|16011.4|16025.2|16005.2|5
1623241390000|2021-06-09 12:23:10|16022|16002|16022|16002|16022|16002|16022|16002|1
1623241400000|2021-06-09 12:23:20|16020.7|16000.7|16022|16002|16022|16002|16020.7|16000.7|2
1623241410000|2021-06-09 12:23:30|16020.2|16000.2|16015.2|15995.2|16020.2|16000.2|16015.2|15995.2|4
1623241420000|2021-06-09 12:23:40|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|16014.5|15994.5|2
1623241430000|2021-06-09 12:23:50|16013.9|15993.9|16013.2|15993.2|16013.9|15993.9|16013.2|15993.2|1
1623241440000|2021-06-09 12:24:00|16011.4|15991.4|16012.7|15992.7|16012.7|15992.7|16009.5|15989.5|3
1623241450000|2021-06-09 12:24:10|16017.7|15997.7|16024.5|16004.5|16024.5|16004.5|16017.7|15997.7|4
1623241460000|2021-06-09 12:24:20|||||||||1
1623241470000|2021-06-09 12:24:30|||||||||1
1623241480000|2021-06-09 12:24:40|||||||||1
1623241490000|2021-06-09 12:24:50|||||||||3
1623241500000|2021-06-09 12:25:00|16037|16017|16032|16012|16037|16017|16028.4|16008.4|11
1623241510000|2021-06-09 12:25:10|16033.9|16013.9|16033.9|16013.9|16034.6|16014.6|16033.9|16013.9|0
1623241520000|2021-06-09 12:25:20|||||||||3
1623241530000|2021-06-09 12:25:30|16034.6|16014.6|16037.1|16017.1|16037.1|16017.1|16034.6|16014.6|5
1623241540000|2021-06-09 12:25:40|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|5
1623241550000|2021-06-09 12:25:50|||||||||1
1623241560000|2021-06-09 12:26:00|16040.2|16020.2|16054.6|16034.6|16054.6|16034.6|16040.2|16020.2|7
1623241570000|2021-06-09 12:26:10|16057.1|16037.1|16059.6|16039.6|16059.6|16039.6|16057.1|16037.1|1
1623241580000|2021-06-09 12:26:20|||||||||4
1623241590000|2021-06-09 12:26:30|16058.9|16038.9|16053.9|16033.9|16058.9|16038.9|16053.9|16033.9|8
1623241600000|2021-06-09 12:26:40|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|2
1623241620000|2021-06-09 12:27:00|16050.2|16030.2|16054.6|16034.6|16054.6|16034.6|16050.2|16030.2|5
1623241630000|2021-06-09 12:27:10|||||||||3
1623241640000|2021-06-09 12:27:20|||||||||2
1623241650000|2021-06-09 12:27:30|||||||||1
1623241660000|2021-06-09 12:27:40|||||||||2
1623241670000|2021-06-09 12:27:50|16057.1|16037.1|16062.1|16042.1|16062.1|16042.1|16057.1|16037.1|5
1623241680000|2021-06-09 12:28:00|16062.7|16042.7|16062.1|16042.1|16064.6|16044.6|16062.1|16042.1|5
1623241690000|2021-06-09 12:28:10|16060.2|16040.2|16059.6|16039.6|16060.2|16040.2|16059.6|16039.6|1
1623241700000|2021-06-09 12:28:20|16054.6|16034.6|16049.6|16029.6|16054.6|16034.6|16049.6|16029.6|7
1623241710000|2021-06-09 12:28:30|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|1
1623241720000|2021-06-09 12:28:40|16047.7|16027.7|16049.6|16029.6|16049.6|16029.6|16047.1|16027.1|6
1623241740000|2021-06-09 12:29:00|16048.9|16028.9|16047.1|16027.1|16048.9|16028.9|16047.1|16027.1|3
1623241760000|2021-06-09 12:29:20|16049.6|16029.6|16047.1|16027.1|16049.6|16029.6|16047.1|16027.1|2
1623241770000|2021-06-09 12:29:30|16047.7|16027.7|16052.1|16032.1|16052.1|16032.1|16047.7|16027.7|1
1623241780000|2021-06-09 12:29:40|16051.4|16031.4|16052.1|16032.1|16052.1|16032.1|16049.6|16029.6|2
1623241790000|2021-06-09 12:29:50|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|4
1623241800000|2021-06-09 12:30:00|16044.6|16024.6|16047.1|16027.1|16048.9|16028.9|16043.3|16023.3|15
1623241810000|2021-06-09 12:30:10|16046.4|16026.4|16043.3|16023.3|16047.1|16027.1|16043.3|16023.3|10
1623241820000|2021-06-09 12:30:20|16039.6|16019.6|16038.9|16018.9|16039.6|16019.6|16038.9|16018.9|20
1623241830000|2021-06-09 12:30:30|16040.2|16020.2|16045.2|16025.2|16045.2|16025.2|16040.2|16020.2|2
1623241840000|2021-06-09 12:30:40|16050.8|16030.8|16051.4|16031.4|16051.4|16031.4|16050.8|16030.8|2
1623241850000|2021-06-09 12:30:50|16052.1|16032.1|16052.1|16032.1|16053.9|16033.9|16052.1|16032.1|3
1623241860000|2021-06-09 12:31:00|16053.9|16033.9|16053.9|16033.9|16053.9|16033.9|16053.9|16033.9|2
1623241880000|2021-06-09 12:31:20|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|7
1623241890000|2021-06-09 12:31:30|16051.4|16031.4|16039.6|16019.6|16051.4|16031.4|16039.6|16019.6|4
1623241900000|2021-06-09 12:31:40|16040.2|16020.2|16038.9|16018.9|16040.2|16020.2|16038.9|16018.9|5
1623241910000|2021-06-09 12:31:50|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|3
1623241920000|2021-06-09 12:32:00|16035.2|16015.2|16039.6|16019.6|16039.6|16019.6|16035.2|16015.2|0
1623241940000|2021-06-09 12:32:20|16042.1|16022.1|16042.7|16022.7|16042.7|16022.7|16042.1|16022.1|4
1623241950000|2021-06-09 12:32:30|16044.6|16024.6|16045.9|16025.9|16045.9|16025.9|16044.6|16024.6|1
1623241960000|2021-06-09 12:32:40|16045.2|16025.2|16037.1|16017.1|16045.2|16025.2|16037.1|16017.1|7
1623241970000|2021-06-09 12:32:50|||||||||1
1623241980000|2021-06-09 12:33:00|16036.4|16016.4|16033.9|16013.9|16036.4|16016.4|16033.9|16013.9|4
1623241990000|2021-06-09 12:33:10|||||||||3
1623242000000|2021-06-09 12:33:20|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|5
1623242020000|2021-06-09 12:33:40|||||||||3
1623242030000|2021-06-09 12:33:50|16035.2|16015.2|16035.2|16015.2|16035.2|16015.2|16035.2|16015.2|2
1623242050000|2021-06-09 12:34:10|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|1
1623242070000|2021-06-09 12:34:30|16038.9|16018.9|16039.6|16019.6|16039.6|16019.6|16038.9|16018.9|1
1623242080000|2021-06-09 12:34:40|||||||||2
1623242090000|2021-06-09 12:34:50|16040.9|16020.9|16044.6|16024.6|16044.6|16024.6|16040.9|16020.9|0
1623242100000|2021-06-09 12:35:00|16048.3|16028.3|16052.1|16032.1|16052.1|16032.1|16048.3|16028.3|1
1623242110000|2021-06-09 12:35:10|||||||||2
1623242120000|2021-06-09 12:35:20|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|2
1623242130000|2021-06-09 12:35:30|16053.4|16033.4|16055.2|16035.2|16057.1|16037.1|16053.4|16033.4|6
1623242140000|2021-06-09 12:35:40|||||||||2
1623242150000|2021-06-09 12:35:50|||||||||2
1623242160000|2021-06-09 12:36:00|16054.6|16034.6|16060.2|16040.2|16060.2|16040.2|16054.6|16034.6|8
1623242170000|2021-06-09 12:36:10|16058.9|16038.9|16057.1|16037.1|16058.9|16038.9|16057.1|16037.1|5
1623242180000|2021-06-09 12:36:20|16057.7|16037.7|16060.2|16040.2|16060.2|16040.2|16057.7|16037.7|4
1623242190000|2021-06-09 12:36:30|16062.1|16042.1|16062.7|16042.7|16062.7|16042.7|16062.1|16042.1|7
1623242200000|2021-06-09 12:36:40|16063.4|16043.4|16065.2|16045.2|16065.2|16045.2|16063.4|16043.4|1
1623242210000|2021-06-09 12:36:50|16069.6|16049.6|16062.1|16042.1|16072.1|16052.1|16062.1|16042.1|11
1623242220000|2021-06-09 12:37:00|16060.8|16040.8|16067.7|16047.7|16067.7|16047.7|16059.6|16039.6|8
1623242230000|2021-06-09 12:37:10|16070.2|16050.2|16069.6|16049.6|16072.1|16052.1|16069.6|16049.6|103
1623242240000|2021-06-09 12:37:20|16070.2|16050.2|16062.1|16042.1|16070.2|16050.2|16062.1|16042.1|3
1623242260000|2021-06-09 12:37:40|16060.2|16040.2|16062.1|16042.1|16062.7|16042.7|16060.2|16040.2|5
1623242270000|2021-06-09 12:37:50|16063.9|16043.9|16060.2|16040.2|16063.9|16043.9|16060.2|16040.2|4
1623242280000|2021-06-09 12:38:00|16063.9|16043.9|16063.9|16043.9|16063.9|16043.9|16063.9|16043.9|1
1623242290000|2021-06-09 12:38:10|||||||||1
1623242300000|2021-06-09 12:38:20|16062.1|16042.1|16058.9|16038.9|16062.1|16042.1|16058.9|16038.9|12
1623242310000|2021-06-09 12:38:30|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|0
1623242320000|2021-06-09 12:38:40|16063.3|16043.3|16063.9|16043.9|16063.9|16043.9|16063.3|16043.3|2
1623242330000|2021-06-09 12:38:50|||||||||5
1623242340000|2021-06-09 12:39:00|16064.6|16044.6|16067.1|16047.1|16067.1|16047.1|16064.6|16044.6|1
1623242350000|2021-06-09 12:39:10|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|3
1623242360000|2021-06-09 12:39:20|16068.9|16048.9|16067.1|16047.1|16068.9|16048.9|16067.1|16047.1|6
1623242370000|2021-06-09 12:39:30|||||||||1
1623242380000|2021-06-09 12:39:40|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|1
1623242390000|2021-06-09 12:39:50|16067.1|16047.1|16062.1|16042.1|16067.1|16047.1|16062.1|16042.1|1
1623242400000|2021-06-09 12:40:00|16063.9|16043.9|16064.6|16044.6|16064.6|16044.6|16063.9|16043.9|3
1623242430000|2021-06-09 12:40:30|16068.4|16048.4|16070.2|16050.2|16070.2|16050.2|16068.4|16048.4|2
1623242440000|2021-06-09 12:40:40|||||||||3
1623242450000|2021-06-09 12:40:50|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|4
1623242460000|2021-06-09 12:41:00|16070.2|16050.2|16072.1|16052.1|16072.1|16052.1|16069.6|16049.6|4
1623242470000|2021-06-09 12:41:10|16067.1|16047.1|16067.1|16047.1|16070.2|16050.2|16067.1|16047.1|7
1623242480000|2021-06-09 12:41:20|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|16066.4|16046.4|2
1623242490000|2021-06-09 12:41:30|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|16059.6|16039.6|2
1623242500000|2021-06-09 12:41:40|16057.7|16037.7|16047.7|16027.7|16057.7|16037.7|16047.7|16027.7|6
1623242510000|2021-06-09 12:41:50|||||||||2
1623242520000|2021-06-09 12:42:00|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|12
1623242530000|2021-06-09 12:42:10|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|0
1623242540000|2021-06-09 12:42:20|||||||||3
1623242560000|2021-06-09 12:42:40|16049.6|16029.6|16039.6|16019.6|16049.6|16029.6|16038.9|16018.9|7
1623242570000|2021-06-09 12:42:50|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|16038.9|16018.9|3
1623242580000|2021-06-09 12:43:00|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|1
1623242590000|2021-06-09 12:43:10|16039.6|16019.6|16040.2|16020.2|16040.2|16020.2|16039.6|16019.6|9
1623242600000|2021-06-09 12:43:20|16042.1|16022.1|16040.2|16020.2|16044.6|16024.6|16040.2|16020.2|2
1623242610000|2021-06-09 12:43:30|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|2
1623242620000|2021-06-09 12:43:40|||||||||1
1623242630000|2021-06-09 12:43:50|16040.2|16020.2|16045.2|16025.2|16045.2|16025.2|16040.2|16020.2|5
1623242640000|2021-06-09 12:44:00|16047.1|16027.1|16044.6|16024.6|16047.7|16027.7|16044.6|16024.6|2
1623242660000|2021-06-09 12:44:20|||||||||1
1623242680000|2021-06-09 12:44:40|16042.7|16022.7|16037.6|16017.6|16042.7|16022.7|16037.6|16017.6|1
1623242690000|2021-06-09 12:44:50|16030.8|16010.8|16027.1|16007.1|16030.8|16010.8|16027.1|16007.1|1
1623242700000|2021-06-09 12:45:00|||||||||3
1623242710000|2021-06-09 12:45:10|||||||||3
1623242720000|2021-06-09 12:45:20|||||||||3
1623242730000|2021-06-09 12:45:30|||||||||2
1623242740000|2021-06-09 12:45:40|16027.7|16007.7|16029.6|16009.6|16029.6|16009.6|16027.7|16007.7|0
1623242750000|2021-06-09 12:45:50|16030.3|16010.3|16030.3|16010.3|16030.3|16010.3|16030.3|16010.3|3
1623242760000|2021-06-09 12:46:00|16030.9|16010.9|16032.8|16012.8|16032.8|16012.8|16030.9|16010.9|1
1623242770000|2021-06-09 12:46:10|16034.1|16014.1|16045.3|16025.3|16045.3|16025.3|16034.1|16014.1|5
1623242800000|2021-06-09 12:46:40|16045.9|16025.9|16049.6|16029.6|16049.6|16029.6|16045.9|16025.9|1
1623242810000|2021-06-09 12:46:50|16050.3|16030.3|16052.8|16032.8|16052.8|16032.8|16050.3|16030.3|11
1623242820000|2021-06-09 12:47:00|16048.9|16028.9|16047.1|16027.1|16048.9|16028.9|16047.1|16027.1|4
1623242860000|2021-06-09 12:47:40|||||||||1
1623242870000|2021-06-09 12:47:50|16045.3|16025.3|16034.6|16014.6|16045.3|16025.3|16034.6|16014.6|8
1623242880000|2021-06-09 12:48:00|16030.9|16010.9|16029|16009|16030.9|16010.9|16029|16009|2
1623242890000|2021-06-09 12:48:10|||||||||1
1623242900000|2021-06-09 12:48:20|16024.6|16004.6|16022.8|16002.8|16025.3|16005.3|16022.8|16002.8|6
1623242910000|2021-06-09 12:48:30|16025.3|16005.3|16025.3|16005.3|16025.3|16005.3|16025.3|16005.3|1
1623242930000|2021-06-09 12:48:50|||||||||1
1623242940000|2021-06-09 12:49:00|||||||||1
1623242950000|2021-06-09 12:49:10|16024.6|16004.6|16024.6|16004.6|16024.6|16004.6|16024.6|16004.6|2
1623242960000|2021-06-09 12:49:20|16021.5|16001.5|16014|15994|16021.5|16001.5|16014|15994|3
1623242970000|2021-06-09 12:49:30|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|1
1623242980000|2021-06-09 12:49:40|||||||||4
1623242990000|2021-06-09 12:49:50|||||||||1
1623243000000|2021-06-09 12:50:00|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|5
1623243010000|2021-06-09 12:50:10|16011.5|15991.5|16009.6|15989.6|16011.5|15991.5|16009.6|15989.6|2
1623243020000|2021-06-09 12:50:20|||||||||1
1623243030000|2021-06-09 12:50:30|16007.8|15987.8|16007.1|15987.1|16007.8|15987.8|16007.1|15987.1|2
1623243040000|2021-06-09 12:50:40|16006.5|15986.5|15997.7|15977.7|16006.5|15986.5|15997.7|15977.7|4
1623243050000|2021-06-09 12:50:50|15998.3|15978.3|15992.1|15972.1|15998.3|15978.3|15992.1|15972.1|3
1623243060000|2021-06-09 12:51:00|||||||||3
1623243070000|2021-06-09 12:51:10|15991.5|15971.5|15986.5|15966.5|15991.5|15971.5|15986.5|15966.5|5
1623243080000|2021-06-09 12:51:20|15984.6|15964.6|15984.6|15964.6|15984.6|15964.6|15984.6|15964.6|4
1623243090000|2021-06-09 12:51:30|||||||||6
1623243100000|2021-06-09 12:51:40|15985.3|15965.3|15989.6|15969.6|15989.6|15969.6|15984.6|15964.6|3
1623243110000|2021-06-09 12:51:50|||||||||4
1623243120000|2021-06-09 12:52:00|||||||||1
1623243140000|2021-06-09 12:52:20|||||||||2
1623243150000|2021-06-09 12:52:30|||||||||3
1623243160000|2021-06-09 12:52:40|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|15990.3|15970.3|2
1623243170000|2021-06-09 12:52:50|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|1
1623243190000|2021-06-09 12:53:10|15989.6|15969.6|15987.1|15967.1|15989.6|15969.6|15987.1|15967.1|4
1623243210000|2021-06-09 12:53:30|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|5
1623243230000|2021-06-09 12:53:50|15980.8|15960.8|15979|15959|15980.8|15960.8|15979|15959|5
1623243240000|2021-06-09 12:54:00|15978.3|15958.3|15974.6|15954.6|15979|15959|15974.6|15954.6|5
1623243250000|2021-06-09 12:54:10|||||||||3
1623243260000|2021-06-09 12:54:20|15974|15954|15959|15939|15974|15954|15959|15939|13
1623243270000|2021-06-09 12:54:30|15960.3|15940.3|15962.1|15942.1|15962.1|15942.1|15960.3|15940.3|7
1623243280000|2021-06-09 12:54:40|||||||||1
1623243290000|2021-06-09 12:54:50|15960.3|15940.3|15951.5|15931.5|15960.3|15940.3|15951.5|15931.5|4
1623243300000|2021-06-09 12:55:00|15949.6|15929.6|15953.4|15933.4|15953.4|15933.4|15949.6|15929.6|4
1623243310000|2021-06-09 12:55:10|15955.3|15935.3|15934.6|15914.6|15955.3|15935.3|15934.6|15914.6|12
1623243320000|2021-06-09 12:55:20|15934|15914|15934|15914|15934|15914|15934|15914|0
1623243330000|2021-06-09 12:55:30|15930.3|15910.3|15929.6|15909.6|15933.4|15913.4|15929.6|15909.6|9
1623243340000|2021-06-09 12:55:40|15927.8|15907.8|15924.6|15904.6|15927.8|15907.8|15924.6|15904.6|4
1623243350000|2021-06-09 12:55:50|||||||||12
1623243360000|2021-06-09 12:56:00|||||||||2
1623243370000|2021-06-09 12:56:10|||||||||11
1623243380000|2021-06-09 12:56:20|15932.1|15912.1|15929.6|15909.6|15932.1|15912.1|15929.6|15909.6|5
1623243390000|2021-06-09 12:56:30|||||||||3
1623243400000|2021-06-09 12:56:40|||||||||1
1623243410000|2021-06-09 12:56:50|||||||||6
1623243420000|2021-06-09 12:57:00|||||||||12
1623243430000|2021-06-09 12:57:10|15929|15909|15924.6|15904.6|15929|15909|15924.6|15904.6|2
1623243440000|2021-06-09 12:57:20|15924|15904|15934.6|15914.6|15934.6|15914.6|15924|15904|52
1623243450000|2021-06-09 12:57:30|15939|15919|15939|15919|15939.6|15919.6|15939|15919|5
1623243460000|2021-06-09 12:57:40|15938.3|15918.3|15934|15914|15938.3|15918.3|15934|15914|6
1623243470000|2021-06-09 12:57:50|15931.5|15911.5|15934|15914|15934|15914|15931.5|15911.5|1
1623243480000|2021-06-09 12:58:00|15934.6|15914.6|15942.8|15922.8|15942.8|15922.8|15934.6|15914.6|2
1623243490000|2021-06-09 12:58:10|15942.1|15922.1|15944.6|15924.6|15944.6|15924.6|15942.1|15922.1|5
1623243500000|2021-06-09 12:58:20|15944|15924|15951.4|15911.4|15951.4|15924|15944|15911.4|61
1623243510000|2021-06-09 12:58:30|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|5
1623243520000|2021-06-09 12:58:40|15953.4|15933.4|15952.1|15932.1|15953.4|15933.4|15952.1|15932.1|9
1623243530000|2021-06-09 12:58:50|||||||||3
1623243540000|2021-06-09 12:59:00|15954|15934|15951.5|15931.5|15954.6|15934.6|15951.5|15931.5|8
1623243550000|2021-06-09 12:59:10|15955.7|15915.7|15935.3|15915.3|15955.7|15925.7|15929.6|15909.6|29
1623243570000|2021-06-09 12:59:30|15939|15919|15947.1|15927.1|15962.1|15942.1|15939|15919|15
1623243580000|2021-06-09 12:59:40|15943.4|15923.4|15939.6|15919.6|15943.4|15923.4|15932.1|15912.1|9
1623243590000|2021-06-09 12:59:50|15944.6|15924.6|15945.8|15925.8|15947.1|15927.1|15944.6|15924.6|12
1623243600000|2021-06-09 13:00:00|15944|15924|15924.6|15904.6|15944|15924|15924.6|15904.6|13
1623243610000|2021-06-09 13:00:10|15920.3|15900.3|15914|15894|15920.3|15900.3|15914|15894|36
1623243620000|2021-06-09 13:00:20|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|2
1623243630000|2021-06-09 13:00:30|15919|15899|15915.3|15895.3|15919|15899|15914.6|15894.6|9
1623243640000|2021-06-09 13:00:40|15915.9|15895.9|15907.1|15887.1|15917.8|15897.8|15907.1|15887.1|4
1623243650000|2021-06-09 13:00:50|15907.8|15887.8|15924|15904|15932|15904|15907.1|15887.1|43
1623243660000|2021-06-09 13:01:00|15925.8|15905.8|15925.3|15905.3|15927.1|15907.1|15925.3|15905.3|11
1623243670000|2021-06-09 13:01:10|15924|15904|15917.1|15897.1|15924|15904|15917.1|15897.1|14
1623243680000|2021-06-09 13:01:20|||||||||1
1623243690000|2021-06-09 13:01:30|||||||||1
1623243700000|2021-06-09 13:01:40|15919|15899|15924|15904|15924|15904|15919|15899|2
1623243710000|2021-06-09 13:01:50|||||||||1
1623243720000|2021-06-09 13:02:00|15921.5|15901.5|15924.6|15904.6|15924.6|15904.6|15921.5|15901.5|4
1623243730000|2021-06-09 13:02:10|15922.1|15902.1|15920.3|15900.3|15922.1|15902.1|15920.3|15900.3|4
1623243740000|2021-06-09 13:02:20|||||||||3
1623243750000|2021-06-09 13:02:30|||||||||1
1623243760000|2021-06-09 13:02:40|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|1
1623243770000|2021-06-09 13:02:50|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|11
1623243790000|2021-06-09 13:03:10|15914|15894|15917.1|15897.1|15917.1|15897.1|15914|15894|8
1623243800000|2021-06-09 13:03:20|||||||||1
1623243810000|2021-06-09 13:03:30|15915.3|15895.3|15909.6|15889.6|15915.3|15895.3|15909.6|15889.6|14
1623243820000|2021-06-09 13:03:40|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|62
1623243840000|2021-06-09 13:04:00|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|1
1623243850000|2021-06-09 13:04:10|15904|15884|15902.1|15882.1|15904|15884|15902.1|15882.1|20
1623243860000|2021-06-09 13:04:20|15900.8|15880.8|15900.8|15880.8|15900.8|15880.8|15900.8|15880.8|10
1623243870000|2021-06-09 13:04:30|15899|15879|15899|15879|15899|15879|15899|15879|3
1623243880000|2021-06-09 13:04:40|15896.5|15876.5|15861.5|15841.5|15896.5|15876.5|15861.5|15841.5|11
1623243890000|2021-06-09 13:04:50|15857.1|15837.1|15865.3|15845.3|15865.3|15845.3|15857.1|15837.1|15
1623243900000|2021-06-09 13:05:00|15869.6|15849.6|15874.6|15854.6|15874.6|15854.6|15869.6|15849.6|8
1623243910000|2021-06-09 13:05:10|15876.5|15856.5|15879.6|15859.6|15879.6|15859.6|15876.5|15856.5|1
1623243920000|2021-06-09 13:05:20|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|42
1623243930000|2021-06-09 13:05:30|15871.5|15851.5|15869.6|15849.6|15871.5|15851.5|15869.6|15849.6|3
1623243940000|2021-06-09 13:05:40|15870.3|15850.3|15874.6|15854.6|15874.6|15854.6|15870.3|15850.3|6
1623243950000|2021-06-09 13:05:50|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|2
1623243960000|2021-06-09 13:06:00|15879|15859|15889.6|15869.6|15889.6|15869.6|15879|15859|13
1623243970000|2021-06-09 13:06:10|15890.9|15870.9|15897.1|15877.1|15897.1|15877.1|15890.9|15870.9|4
1623243980000|2021-06-09 13:06:20|||||||||2
1623243990000|2021-06-09 13:06:30|||||||||4
1623244000000|2021-06-09 13:06:40|15895.8|15875.8|15892.1|15872.1|15895.8|15875.8|15892.1|15872.1|3
1623244010000|2021-06-09 13:06:50|||||||||1
1623244020000|2021-06-09 13:07:00|15890.3|15870.3|15879|15859|15890.3|15870.3|15879|15859|10
1623244040000|2021-06-09 13:07:20|15877.1|15857.1|15877.1|15857.1|15879.6|15859.6|15877.1|15857.1|3
1623244050000|2021-06-09 13:07:30|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|1
1623244060000|2021-06-09 13:07:40|15872.1|15852.1|15869.6|15849.6|15872.1|15852.1|15869.6|15849.6|8
1623244070000|2021-06-09 13:07:50|||||||||2
1623244080000|2021-06-09 13:08:00|15869.7|15849.7|15872.2|15852.2|15872.2|15852.2|15869.7|15849.7|3
1623244090000|2021-06-09 13:08:10|15870.3|15850.3|15870.3|15850.3|15870.3|15850.3|15870.3|15850.3|2
1623244100000|2021-06-09 13:08:20|15869|15849|15867.2|15847.2|15869|15849|15867.2|15847.2|11
1623244110000|2021-06-09 13:08:30|||||||||4
1623244120000|2021-06-09 13:08:40|15864|15844|15862.2|15842.2|15864|15844|15862.2|15842.2|5
1623244130000|2021-06-09 13:08:50|||||||||1
1623244140000|2021-06-09 13:09:00|15864|15844|15864|15844|15864|15844|15864|15844|3
1623244150000|2021-06-09 13:09:10|15864.7|15844.7|15864.7|15844.7|15864.7|15844.7|15864.7|15844.7|2
1623244160000|2021-06-09 13:09:20|||||||||1
1623244170000|2021-06-09 13:09:30|15862.2|15842.2|15861.5|15841.5|15862.2|15842.2|15861.5|15841.5|3
1623244180000|2021-06-09 13:09:40|15860.9|15840.9|15862.2|15842.2|15862.2|15842.2|15859|15839|5
1623244190000|2021-06-09 13:09:50|15864|15844|15864|15844|15864|15844|15864|15844|1
1623244200000|2021-06-09 13:10:00|15865.3|15845.3|15867.2|15847.2|15867.2|15847.2|15865.3|15845.3|6
1623244210000|2021-06-09 13:10:10|15866.5|15846.5|15864.7|15844.7|15866.5|15846.5|15864.7|15844.7|10
1623244220000|2021-06-09 13:10:20|15862.2|15842.2|15859.7|15839.7|15862.2|15842.2|15859.7|15839.7|8
1623244230000|2021-06-09 13:10:30|||||||||2
1623244250000|2021-06-09 13:10:50|15857.2|15837.2|15855.3|15835.3|15857.2|15837.2|15855.3|15835.3|0
1623244260000|2021-06-09 13:11:00|15856|15836|15859.7|15839.7|15859.7|15839.7|15855.3|15835.3|4
1623244270000|2021-06-09 13:11:10|15862.2|15842.2|15862.2|15842.2|15862.2|15842.2|15862.2|15842.2|6
1623244280000|2021-06-09 13:11:20|15862.8|15842.8|15859.7|15839.7|15862.8|15842.8|15859.7|15839.7|7
1623244290000|2021-06-09 13:11:30|15859|15839|15859|15839|15859|15839|15855.9|15835.9|10
1623244300000|2021-06-09 13:11:40|15856.5|15836.5|15854|15834|15856.5|15836.5|15854|15834|9
1623244310000|2021-06-09 13:11:50|15855.3|15835.3|15855.3|15835.3|15855.3|15835.3|15855.3|15835.3|6
1623244320000|2021-06-09 13:12:00|15859|15839|15867.2|15847.2|15867.2|15847.2|15859|15839|7
1623244330000|2021-06-09 13:12:10|15867.8|15847.8|15869.7|15849.7|15869.7|15849.7|15867.2|15847.2|1
1623244340000|2021-06-09 13:12:20|||||||||2
1623244350000|2021-06-09 13:12:30|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|15867.2|15847.2|4
1623244360000|2021-06-09 13:12:40|15872.2|15852.2|15874|15854|15874|15854|15872.2|15852.2|10
1623244370000|2021-06-09 13:12:50|15875.9|15855.9|15894.7|15874.7|15894.7|15874.7|15875.9|15855.9|16
1623244380000|2021-06-09 13:13:00|15896|15876|15902.2|15882.2|15902.2|15882.2|15896|15876|1
1623244390000|2021-06-09 13:13:10|15902.8|15882.8|15905.3|15885.3|15905.3|15885.3|15902.8|15882.8|7
1623244400000|2021-06-09 13:13:20|15902.8|15882.8|15905.3|15885.3|15905.3|15885.3|15902.8|15882.8|1
1623244410000|2021-06-09 13:13:30|||||||||1
1623244420000|2021-06-09 13:13:40|15907.2|15887.2|15910.3|15890.3|15910.3|15890.3|15907.2|15887.2|7
1623244430000|2021-06-09 13:13:50|15912.2|15892.2|15917.2|15897.2|15917.2|15897.2|15912.2|15892.2|10
1623244440000|2021-06-09 13:14:00|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|3
1623244450000|2021-06-09 13:14:10|15921|15901|15924.7|15904.7|15924.7|15904.7|15921|15901|6
1623244460000|2021-06-09 13:14:20|||||||||1
1623244470000|2021-06-09 13:14:30|15924|15904|15915.9|15895.9|15924|15904|15914.7|15894.7|11
1623244480000|2021-06-09 13:14:40|15914|15894|15914|15894|15914|15894|15914|15894|4
1623244490000|2021-06-09 13:14:50|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|6
1623244500000|2021-06-09 13:15:00|15924|15904|15932.2|15912.2|15932.2|15912.2|15924|15904|4
1623244510000|2021-06-09 13:15:10|15934|15914|15934|15914|15934|15914|15934|15914|2
1623244520000|2021-06-09 13:15:20|||||||||1
1623244530000|2021-06-09 13:15:30|15935.9|15915.9|15936.5|15916.5|15936.5|15916.5|15935.9|15915.9|3
1623244540000|2021-06-09 13:15:40|15937.2|15917.2|15939|15919|15939|15919|15937.2|15917.2|8
1623244550000|2021-06-09 13:15:50|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|4
1623244560000|2021-06-09 13:16:00|15944|15924|15945.3|15925.3|15945.3|15925.3|15944|15924|8
1623244570000|2021-06-09 13:16:10|||||||||3
1623244580000|2021-06-09 13:16:20|15947.2|15927.2|15952.2|15932.2|15952.2|15932.2|15947.2|15927.2|2
1623244590000|2021-06-09 13:16:30|||||||||4
1623244600000|2021-06-09 13:16:40|15954.7|15934.7|15959.7|15939.7|15959.7|15939.7|15954.7|15934.7|19
1623244610000|2021-06-09 13:16:50|15960.3|15940.3|15964|15944|15964|15944|15960.3|15940.3|0
1623244620000|2021-06-09 13:17:00|15959|15939|15959|15939|15959|15939|15959|15939|11
1623244630000|2021-06-09 13:17:10|15958.4|15938.4|15958.4|15938.4|15958.4|15938.4|15958.4|15938.4|0
1623244640000|2021-06-09 13:17:20|15957.7|15937.7|15954|15934|15957.7|15937.7|15954|15934|0
1623244650000|2021-06-09 13:17:30|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|15952.2|15932.2|1
1623244660000|2021-06-09 13:17:40|15954|15934|15954|15934|15954|15934|15954|15934|1
1623244670000|2021-06-09 13:17:50|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|5
1623244680000|2021-06-09 13:18:00|15956.5|15936.5|15959.7|15939.7|15959.7|15939.7|15956.5|15936.5|8
1623244690000|2021-06-09 13:18:10|15957.8|15937.8|15954.7|15934.7|15957.8|15937.8|15954.7|15934.7|2
1623244700000|2021-06-09 13:18:20|15955.3|15935.3|15955.3|15935.3|15955.3|15935.3|15955.3|15935.3|195
1623244710000|2021-06-09 13:18:30|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|0
1623244720000|2021-06-09 13:18:40|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|7
1623244730000|2021-06-09 13:18:50|||||||||3
1623244750000|2021-06-09 13:19:10|||||||||1
1623244760000|2021-06-09 13:19:20|15964.7|15944.7|15972.8|15952.8|15972.8|15952.8|15964.7|15944.7|11
1623244770000|2021-06-09 13:19:30|||||||||1
1623244780000|2021-06-09 13:19:40|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|4
1623244790000|2021-06-09 13:19:50|||||||||4
1623244800000|2021-06-09 13:20:00|15970.3|15950.3|15970.3|15950.3|15970.3|15950.3|15970.3|15950.3|2
1623244810000|2021-06-09 13:20:10|15964|15944|15961.5|15941.5|15964|15944|15961.5|15941.5|7
1623244820000|2021-06-09 13:20:20|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|3
1623244830000|2021-06-09 13:20:30|15959.7|15939.7|15954.7|15934.7|15959.7|15939.7|15954.7|15934.7|3
1623244840000|2021-06-09 13:20:40|||||||||3
1623244850000|2021-06-09 13:20:50|15954|15934|15948.4|15928.4|15954|15934|15948.4|15928.4|1
1623244860000|2021-06-09 13:21:00|15946.5|15926.5|15944|15924|15946.5|15926.5|15944|15924|27
1623244870000|2021-06-09 13:21:10|15944.7|15924.7|15946.5|15926.5|15946.5|15926.5|15944.7|15924.7|3
1623244890000|2021-06-09 13:21:30|15951.5|15931.5|15952.2|15932.2|15952.2|15932.2|15951.5|15931.5|8
1623244900000|2021-06-09 13:21:40|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|5
1623244910000|2021-06-09 13:21:50|15952.7|15932.7|15949|15929|15952.7|15932.7|15949|15929|7
1623244920000|2021-06-09 13:22:00|||||||||1
1623244930000|2021-06-09 13:22:10|15945.9|15925.9|15939|15919|15945.9|15925.9|15937.7|15917.7|10
1623244940000|2021-06-09 13:22:20|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|2
1623244950000|2021-06-09 13:22:30|15940.3|15920.3|15945.3|15925.3|15945.3|15925.3|15940.3|15920.3|0
1623244960000|2021-06-09 13:22:40|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|1
1623244970000|2021-06-09 13:22:50|15949.7|15929.7|15954.7|15934.7|15954.7|15934.7|15949.7|15929.7|22
1623244980000|2021-06-09 13:23:00|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|4
1623245000000|2021-06-09 13:23:20|||||||||3
1623245010000|2021-06-09 13:23:30|15961.5|15941.5|15956.5|15936.5|15961.5|15941.5|15956.5|15936.5|1
1623245020000|2021-06-09 13:23:40|||||||||1
1623245030000|2021-06-09 13:23:50|||||||||9
1623245050000|2021-06-09 13:24:10|15959|15939|15959|15939|15959|15939|15959|15939|5
1623245060000|2021-06-09 13:24:20|15960.9|15940.9|15961.5|15941.5|15961.5|15941.5|15960.9|15940.9|4
1623245080000|2021-06-09 13:24:40|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|6
1623245090000|2021-06-09 13:24:50|15962.2|15942.2|15964.7|15944.7|15964.7|15944.7|15962.2|15942.2|1
1623245100000|2021-06-09 13:25:00|15969.7|15949.7|15982.2|15962.2|15982.2|15962.2|15969.7|15949.7|12
1623245110000|2021-06-09 13:25:10|15982.8|15962.8|15985.3|15965.3|15985.3|15965.3|15982.8|15962.8|6
1623245120000|2021-06-09 13:25:20|15986|15966|15989.7|15969.7|15989.7|15969.7|15986|15966|0
1623245130000|2021-06-09 13:25:30|||||||||1
1623245140000|2021-06-09 13:25:40|||||||||3
1623245150000|2021-06-09 13:25:50|15984.7|15964.7|15959|15939|15984.7|15964.7|15959|15939|5
1623245160000|2021-06-09 13:26:00|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|15956.5|15936.5|2
1623245170000|2021-06-09 13:26:10|15954.7|15934.7|15949.7|15929.7|15954.7|15934.7|15949.7|15929.7|1
1623245180000|2021-06-09 13:26:20|||||||||2
1623245190000|2021-06-09 13:26:30|15945.9|15925.9|15939|15919|15945.9|15925.9|15939|15919|12
1623245200000|2021-06-09 13:26:40|||||||||5
1623245210000|2021-06-09 13:26:50|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|2
1623245220000|2021-06-09 13:27:00|15944|15924|15944|15924|15944|15924|15944|15924|4
1623245230000|2021-06-09 13:27:10|15945.9|15925.9|15949|15929|15949|15929|15945.9|15925.9|1
1623245240000|2021-06-09 13:27:20|||||||||7
1623245250000|2021-06-09 13:27:30|||||||||2
1623245260000|2021-06-09 13:27:40|15949.7|15929.7|15952.2|15932.2|15952.2|15932.2|15949.7|15929.7|1
1623245270000|2021-06-09 13:27:50|||||||||6
1623245280000|2021-06-09 13:28:00|15954.7|15934.7|15957.2|15937.2|15957.2|15937.2|15954.7|15934.7|1
1623245290000|2021-06-09 13:28:10|15954.7|15934.7|15952.2|15932.2|15954.7|15934.7|15952.2|15932.2|1
1623245300000|2021-06-09 13:28:20|15949|15929|15949|15929|15949|15929|15949|15929|0
1623245310000|2021-06-09 13:28:30|||||||||1
1623245320000|2021-06-09 13:28:40|15949.7|15929.7|15950.3|15930.3|15950.3|15930.3|15949|15929|0
1623245330000|2021-06-09 13:28:50|15952.2|15932.2|15954|15934|15954|15934|15952.2|15932.2|3
1623245340000|2021-06-09 13:29:00|15954.7|15934.7|15957.2|15937.2|15957.2|15937.2|15954.7|15934.7|2
1623245350000|2021-06-09 13:29:10|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|0
1623245360000|2021-06-09 13:29:20|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|1
1623245370000|2021-06-09 13:29:30|||||||||2
1623245380000|2021-06-09 13:29:40|15961.6|15941.6|15961.6|15941.6|15961.6|15941.6|15961.6|15941.6|3
1623245390000|2021-06-09 13:29:50|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|2
1623245400000|2021-06-09 13:30:00|15964.1|15944.1|15970.4|15950.4|15970.4|15950.4|15964.1|15944.1|6
1623245410000|2021-06-09 13:30:10|||||||||2
1623245440000|2021-06-09 13:30:40|15973.5|15953.5|15972.9|15952.9|15975.4|15955.4|15972.9|15952.9|9
1623245450000|2021-06-09 13:30:50|15974.7|15954.7|15976|15956|15976|15956|15974.7|15954.7|5
1623245460000|2021-06-09 13:31:00|15975.4|15955.4|15964.7|15944.7|15975.4|15955.4|15964.7|15944.7|8
1623245470000|2021-06-09 13:31:10|15965.4|15945.4|15975.4|15955.4|15975.4|15955.4|15965.4|15945.4|8
1623245480000|2021-06-09 13:31:20|||||||||2
1623245490000|2021-06-09 13:31:30|||||||||2
1623245500000|2021-06-09 13:31:40|15976|15956|15979.1|15959.1|15979.1|15959.1|15975.4|15955.4|17
1623245510000|2021-06-09 13:31:50|15980.4|15960.4|15984.7|15964.7|15984.7|15964.7|15980.4|15960.4|3
1623245520000|2021-06-09 13:32:00|15986|15966|15992.2|15972.2|15992.2|15972.2|15986|15966|11
1623245530000|2021-06-09 13:32:10|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|2
1623245540000|2021-06-09 13:32:20|15992.2|15972.2|15992.2|15972.2|15992.2|15972.2|15992.2|15972.2|1
1623245560000|2021-06-09 13:32:40|||||||||2
1623245570000|2021-06-09 13:32:50|15992.9|15972.9|15993.5|15973.5|15993.5|15973.5|15992.9|15972.9|4
1623245580000|2021-06-09 13:33:00|15992.9|15972.9|15992.2|15972.2|15992.9|15972.9|15992.2|15972.2|6
1623245590000|2021-06-09 13:33:10|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|15992.9|15972.9|2
1623245600000|2021-06-09 13:33:20|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|0
1623245610000|2021-06-09 13:33:30|15990.4|15970.4|15960.4|15940.4|15990.4|15970.4|15960.4|15940.4|5
1623245620000|2021-06-09 13:33:40|15959.1|15939.1|15947.2|15927.2|15959.1|15939.1|15947.2|15927.2|10
1623245630000|2021-06-09 13:33:50|15945.9|15925.9|15936.6|15916.6|15945.9|15925.9|15936.6|15916.6|31
1623245640000|2021-06-09 13:34:00|15931.6|15911.6|15904.7|15884.7|15931.6|15911.6|15904.7|15884.7|16
1623245650000|2021-06-09 13:34:10|15904.1|15884.1|15908.5|15888.5|15908.5|15888.5|15902.2|15882.2|18
1623245660000|2021-06-09 13:34:20|15910.4|15890.4|15919.7|15899.7|15919.7|15899.7|15910.4|15890.4|14
1623245670000|2021-06-09 13:34:30|15919.1|15899.1|15922.2|15902.2|15922.2|15902.2|15919.1|15899.1|6
1623245680000|2021-06-09 13:34:40|15923.5|15903.5|15925.4|15905.4|15925.4|15905.4|15923.5|15903.5|0
1623245690000|2021-06-09 13:34:50|15927.2|15907.2|15909.1|15889.1|15927.2|15907.2|15909.1|15889.1|5
1623245700000|2021-06-09 13:35:00|15904.7|15884.7|15907.2|15887.2|15907.2|15887.2|15904.7|15884.7|9
1623245710000|2021-06-09 13:35:10|15906.6|15886.6|15899.1|15879.1|15907.2|15887.2|15899.1|15879.1|5
1623245720000|2021-06-09 13:35:20|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|6
1623245730000|2021-06-09 13:35:30|15897.2|15877.2|15894.1|15874.1|15897.2|15877.2|15894.1|15874.1|2
1623245740000|2021-06-09 13:35:40|15892.2|15872.2|15895.4|15875.4|15895.4|15875.4|15892.2|15872.2|10
1623245750000|2021-06-09 13:35:50|15897.2|15877.2|15892.2|15872.2|15897.2|15877.2|15889.7|15869.7|7
1623245760000|2021-06-09 13:36:00|15889.7|15869.7|15892.2|15872.2|15892.2|15872.2|15889.7|15869.7|4
1623245770000|2021-06-09 13:36:10|15894.1|15874.1|15899.7|15879.7|15899.7|15879.7|15894.1|15874.1|9
1623245780000|2021-06-09 13:36:20|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|6
1623245790000|2021-06-09 13:36:30|15899.7|15879.7|15894.7|15874.7|15899.7|15879.7|15894.7|15874.7|3
1623245800000|2021-06-09 13:36:40|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|3
1623245810000|2021-06-09 13:36:50|||||||||9
1623245820000|2021-06-09 13:37:00|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|5
1623245830000|2021-06-09 13:37:10|15894.1|15874.1|15889.1|15869.1|15894.1|15874.1|15889.1|15869.1|2
1623245840000|2021-06-09 13:37:20|15885.9|15865.9|15889.1|15869.1|15889.1|15869.1|15884.1|15864.1|7
1623245850000|2021-06-09 13:37:30|15892.2|15872.2|15894.7|15874.7|15894.7|15874.7|15892.2|15872.2|17
1623245860000|2021-06-09 13:37:40|||||||||2
1623245870000|2021-06-09 13:37:50|15897.2|15877.2|15902.2|15882.2|15902.2|15882.2|15897.2|15877.2|37
1623245880000|2021-06-09 13:38:00|15905.4|15885.4|15909.7|15889.7|15909.7|15889.7|15905.4|15885.4|2
1623245890000|2021-06-09 13:38:10|15910.4|15890.4|15920.4|15900.4|15920.4|15900.4|15910.4|15890.4|97
1623245900000|2021-06-09 13:38:20|15922.9|15902.9|15924.1|15904.1|15927.2|15907.2|15922.9|15902.9|9
1623245910000|2021-06-09 13:38:30|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|1
1623245920000|2021-06-09 13:38:40|15919.1|15899.1|15913.4|15893.4|15919.1|15899.1|15913.4|15893.4|4
1623245930000|2021-06-09 13:38:50|15908.4|15888.4|15902.2|15882.2|15908.4|15888.4|15902.2|15882.2|3
1623245940000|2021-06-09 13:39:00|15907.2|15887.2|15912.9|15892.9|15912.9|15892.9|15907.2|15887.2|4
1623245950000|2021-06-09 13:39:10|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|0
1623245960000|2021-06-09 13:39:20|15915.4|15895.4|15927.2|15907.2|15927.2|15907.2|15915.4|15895.4|7
1623245970000|2021-06-09 13:39:30|15929.1|15909.1|15931.6|15911.6|15931.6|15911.6|15929.1|15909.1|9
1623245980000|2021-06-09 13:39:40|||||||||3
1623245990000|2021-06-09 13:39:50|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|5
1623246000000|2021-06-09 13:40:00|15932.2|15912.2|15914.1|15894.1|15932.2|15912.2|15912.8|15892.8|7
1623246010000|2021-06-09 13:40:10|15914.7|15894.7|15919.1|15899.1|15919.1|15899.1|15914.7|15894.7|2
1623246020000|2021-06-09 13:40:20|15919.7|15899.7|15919.1|15899.1|15919.7|15899.7|15919.1|15899.1|4
1623246030000|2021-06-09 13:40:30|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|15918.4|15898.4|0
1623246040000|2021-06-09 13:40:40|15915.9|15895.9|15919.1|15899.1|15919.1|15899.1|15915.9|15895.9|22
1623246050000|2021-06-09 13:40:50|15917.8|15897.8|15919.1|15899.1|15919.1|15899.1|15915.9|15895.9|4
1623246060000|2021-06-09 13:41:00|15900.4|15880.4|15902.2|15882.2|15902.2|15882.2|15899.1|15879.1|8
1623246070000|2021-06-09 13:41:10|15905.4|15885.4|15910.4|15890.4|15910.4|15890.4|15905.4|15885.4|0
1623246080000|2021-06-09 13:41:20|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|2
1623246090000|2021-06-09 13:41:30|15914.7|15894.7|15915.4|15895.4|15915.4|15895.4|15914.7|15894.7|4
1623246100000|2021-06-09 13:41:40|15914.7|15894.7|15909.1|15889.1|15914.7|15894.7|15909.1|15889.1|7
1623246110000|2021-06-09 13:41:50|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|3
1623246120000|2021-06-09 13:42:00|15907.1|15887.1|15904.7|15884.7|15907.1|15887.1|15904.1|15884.1|3
1623246130000|2021-06-09 13:42:10|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|0
1623246140000|2021-06-09 13:42:20|||||||||3
1623246150000|2021-06-09 13:42:30|15907.2|15887.2|15914.7|15894.7|15914.7|15894.7|15907.2|15887.2|4
1623246160000|2021-06-09 13:42:40|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|1
1623246170000|2021-06-09 13:42:50|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|3
1623246180000|2021-06-09 13:43:00|15926|15906|15927.9|15907.9|15927.9|15907.9|15926|15906|4
1623246190000|2021-06-09 13:43:10|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|15925.4|15905.4|4
1623246200000|2021-06-09 13:43:20|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|8
1623246210000|2021-06-09 13:43:30|15929.1|15909.1|15929.7|15909.7|15929.7|15909.7|15929.1|15909.1|11
1623246230000|2021-06-09 13:43:50|15929.1|15909.1|15928.5|15908.5|15930.4|15910.4|15927.2|15907.2|6
1623246240000|2021-06-09 13:44:00|15930.4|15910.4|15932.2|15912.2|15932.2|15912.2|15930.4|15910.4|7
1623246250000|2021-06-09 13:44:10|15935.9|15915.9|15940.4|15920.4|15940.4|15920.4|15935.9|15915.9|2
1623246260000|2021-06-09 13:44:20|15941.7|15921.7|15946|15926|15946|15926|15941.7|15921.7|13
1623246270000|2021-06-09 13:44:30|15948.5|15928.5|15948.5|15928.5|15948.5|15928.5|15947.9|15927.9|3
1623246280000|2021-06-09 13:44:40|15950.4|15930.4|15950.4|15930.4|15950.4|15930.4|15950.4|15930.4|2
1623246290000|2021-06-09 13:44:50|15952.2|15932.2|15950.4|15930.4|15952.2|15932.2|15950.4|15930.4|9
1623246300000|2021-06-09 13:45:00|15947.2|15927.2|15944.1|15924.1|15947.2|15927.2|15944.1|15924.1|17
1623246310000|2021-06-09 13:45:10|15944.7|15924.7|15934.1|15914.1|15944.7|15924.7|15934.1|15914.1|8
1623246320000|2021-06-09 13:45:20|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|4
1623246330000|2021-06-09 13:45:30|15926.6|15906.6|15912.2|15892.2|15926.6|15906.6|15912.2|15892.2|27
1623246340000|2021-06-09 13:45:40|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|15907.2|15887.2|1
1623246350000|2021-06-09 13:45:50|15904.7|15884.7|15897.2|15877.2|15904.7|15884.7|15897.2|15877.2|8
1623246360000|2021-06-09 13:46:00|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15
1623246370000|2021-06-09 13:46:10|15900.4|15880.4|15887.2|15867.2|15900.4|15880.4|15887.2|15867.2|2
1623246380000|2021-06-09 13:46:20|15887.9|15867.9|15884.7|15864.7|15887.9|15867.9|15884.7|15864.7|7
1623246390000|2021-06-09 13:46:30|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|9
1623246400000|2021-06-09 13:46:40|15887.2|15867.2|15901|15881|15901|15881|15887.2|15867.2|5
1623246410000|2021-06-09 13:46:50|15904.7|15884.7|15899.7|15879.7|15907.2|15887.2|15899.7|15879.7|5
1623246420000|2021-06-09 13:47:00|15899.1|15879.1|15896.6|15876.6|15899.1|15879.1|15896.6|15876.6|14
1623246430000|2021-06-09 13:47:10|||||||||2
1623246440000|2021-06-09 13:47:20|15892.2|15872.2|15887.2|15867.2|15892.2|15872.2|15887.2|15867.2|3
1623246450000|2021-06-09 13:47:30|||||||||7
1623246460000|2021-06-09 13:47:40|||||||||3
1623246470000|2021-06-09 13:47:50|15889.7|15869.7|15895.4|15875.4|15895.4|15875.4|15889.7|15869.7|4
1623246480000|2021-06-09 13:48:00|15896|15876|15906|15886|15908.5|15888.5|15896|15876|9
1623246490000|2021-06-09 13:48:10|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|1
1623246500000|2021-06-09 13:48:20|15910.4|15890.4|15912.2|15892.2|15912.2|15892.2|15910.4|15890.4|3
1623246510000|2021-06-09 13:48:30|||||||||7
1623246520000|2021-06-09 13:48:40|||||||||4
1623246540000|2021-06-09 13:49:00|||||||||11
1623246550000|2021-06-09 13:49:10|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|3
1623246560000|2021-06-09 13:49:20|15907.9|15887.9|15907.2|15887.2|15907.9|15887.9|15907.2|15887.2|2
1623246570000|2021-06-09 13:49:30|||||||||8
1623246580000|2021-06-09 13:49:40|||||||||1
1623246590000|2021-06-09 13:49:50|||||||||3
1623246600000|2021-06-09 13:50:00|15919.2|15879.2|15919.2|15879.2|15919.2|15879.2|15919.2|15879.2|16
1623246610000|2021-06-09 13:50:10|||||||||2
1623246620000|2021-06-09 13:50:20|15911.1|15891.1|15925.4|15905.4|15925.4|15905.4|15911.1|15891.1|0
1623246630000|2021-06-09 13:50:30|15927.2|15907.2|15932.9|15912.9|15932.9|15912.9|15927.2|15907.2|12
1623246650000|2021-06-09 13:50:50|15935.4|15915.4|15935.4|15915.4|15935.4|15915.4|15935.4|15915.4|1
1623246660000|2021-06-09 13:51:00|15937.3|15917.3|15945.4|15925.4|15945.4|15925.4|15937.3|15917.3|7
1623246670000|2021-06-09 13:51:10|15946.7|15926.7|15950.4|15930.4|15950.4|15930.4|15946.7|15926.7|19
1623246680000|2021-06-09 13:51:20|15952.3|15932.3|15955.4|15935.4|15955.4|15935.4|15952.3|15932.3|14
1623246690000|2021-06-09 13:51:30|||||||||4
1623246700000|2021-06-09 13:51:40|15957.3|15937.3|15959.8|15939.8|15959.8|15939.8|15957.3|15937.3|10
1623246710000|2021-06-09 13:51:50|15961.6|15941.6|15964.8|15944.8|15964.8|15944.8|15961.6|15941.6|5
1623246720000|2021-06-09 13:52:00|15969.8|15949.8|15970.4|15950.4|15970.4|15950.4|15969.8|15949.8|9
1623246730000|2021-06-09 13:52:10|15972.3|15952.3|15969.1|15949.1|15972.3|15952.3|15969.1|15949.1|7
1623246740000|2021-06-09 13:52:20|15971|15951|15974.1|15954.1|15974.1|15954.1|15971|15951|4
1623246750000|2021-06-09 13:52:30|15974.8|15954.8|15979.8|15959.8|15979.8|15959.8|15974.8|15954.8|4
1623246760000|2021-06-09 13:52:40|15980.4|15960.4|15964.8|15944.8|15982.3|15962.3|15964.8|15944.8|13
1623246770000|2021-06-09 13:52:50|15960.4|15940.4|15949.8|15929.8|15960.4|15940.4|15949.8|15929.8|9
1623246780000|2021-06-09 13:53:00|15949.1|15929.1|15937.3|15917.3|15949.1|15929.1|15937.3|15917.3|5
1623246790000|2021-06-09 13:53:10|||||||||5
1623246800000|2021-06-09 13:53:20|15935.4|15915.4|15932.9|15912.9|15935.4|15915.4|15932.9|15912.9|5
1623246810000|2021-06-09 13:53:30|15934.1|15914.1|15932.3|15912.3|15934.1|15914.1|15932.3|15912.3|8
1623246820000|2021-06-09 13:53:40|15929.8|15909.8|15924.8|15904.8|15929.8|15909.8|15924.8|15904.8|7
1623246830000|2021-06-09 13:53:50|15921|15901|15916.6|15896.6|15921|15901|15916.6|15896.6|5
1623246840000|2021-06-09 13:54:00|15914.8|15894.8|15914.8|15894.8|15914.8|15894.8|15912.3|15892.3|4
1623246850000|2021-06-09 13:54:10|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|4
1623246860000|2021-06-09 13:54:20|15913.5|15893.5|15914.1|15894.1|15914.1|15894.1|15913.5|15893.5|12
1623246870000|2021-06-09 13:54:30|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|3
1623246880000|2021-06-09 13:54:40|||||||||5
1623246890000|2021-06-09 13:54:50|15906|15886|15894.8|15874.8|15906|15886|15894.8|15874.8|9
1623246900000|2021-06-09 13:55:00|15894.1|15874.1|15894.8|15874.8|15894.8|15874.8|15894.1|15874.1|10
1623246910000|2021-06-09 13:55:10|15895.4|15875.4|15896|15876|15897.3|15877.3|15894.8|15874.8|15
1623246920000|2021-06-09 13:55:20|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|2
1623246930000|2021-06-09 13:55:30|15893.5|15873.5|15884.8|15864.8|15893.5|15873.5|15884.8|15864.8|8
1623246940000|2021-06-09 13:55:40|||||||||6
1623246950000|2021-06-09 13:55:50|15882.3|15862.3|15877.3|15857.3|15882.9|15862.9|15877.3|15857.3|8
1623246960000|2021-06-09 13:56:00|||||||||1
1623246970000|2021-06-09 13:56:10|15880.4|15860.4|15880.4|15860.4|15880.4|15860.4|15880.4|15860.4|8
1623246980000|2021-06-09 13:56:20|15886|15866|15889.8|15869.8|15889.8|15869.8|15886|15866|5
1623246990000|2021-06-09 13:56:30|||||||||1
1623247000000|2021-06-09 13:56:40|||||||||6
1623247010000|2021-06-09 13:56:50|15889.1|15869.1|15884.1|15864.1|15889.1|15869.1|15884.1|15864.1|7
1623247020000|2021-06-09 13:57:00|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|3
1623247030000|2021-06-09 13:57:10|15884.1|15864.1|15884.1|15864.1|15884.1|15864.1|15884.1|15864.1|10
1623247040000|2021-06-09 13:57:20|15882.3|15862.3|15879.8|15859.8|15882.3|15862.3|15879.8|15859.8|4
1623247050000|2021-06-09 13:57:30|||||||||6
1623247060000|2021-06-09 13:57:40|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|14
1623247070000|2021-06-09 13:57:50|||||||||4
1623247080000|2021-06-09 13:58:00|||||||||8
1623247090000|2021-06-09 13:58:10|||||||||148
1623247100000|2021-06-09 13:58:20|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|1
1623247110000|2021-06-09 13:58:30|||||||||2
1623247120000|2021-06-09 13:58:40|15869.8|15849.8|15852.3|15832.3|15869.8|15849.8|15852.3|15832.3|89
1623247130000|2021-06-09 13:58:50|15850.4|15830.4|15860.4|15840.4|15860.4|15840.4|15849.1|15829.1|14
1623247140000|2021-06-09 13:59:00|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|7
1623247150000|2021-06-09 13:59:10|15864.8|15844.8|15874.1|15854.1|15874.1|15854.1|15864.8|15844.8|11
1623247160000|2021-06-09 13:59:20|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|7
1623247170000|2021-06-09 13:59:30|||||||||1
1623247180000|2021-06-09 13:59:40|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|13
1623247190000|2021-06-09 13:59:50|||||||||27
1623247200000|2021-06-09 14:00:00|15880.4|15860.4|15886|15866|15887.3|15867.3|15880.4|15860.4|6
1623247210000|2021-06-09 14:00:10|15884.1|15864.1|15883.5|15863.5|15884.1|15864.1|15883.5|15863.5|5
1623247220000|2021-06-09 14:00:20|15884.1|15864.1|15884.8|15864.8|15884.8|15864.8|15884.1|15864.1|6
1623247230000|2021-06-09 14:00:30|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|3
1623247240000|2021-06-09 14:00:40|15886.7|15866.7|15885.4|15865.4|15886.7|15866.7|15885.4|15865.4|5
1623247250000|2021-06-09 14:00:50|||||||||3
1623247260000|2021-06-09 14:01:00|15887.3|15867.3|15889.8|15869.8|15889.8|15869.8|15887.3|15867.3|1
1623247270000|2021-06-09 14:01:10|||||||||8
1623247280000|2021-06-09 14:01:20|||||||||1
1623247290000|2021-06-09 14:01:30|||||||||1
1623247300000|2021-06-09 14:01:40|||||||||10
1623247310000|2021-06-09 14:01:50|||||||||7
1623247320000|2021-06-09 14:02:00|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|1
1623247330000|2021-06-09 14:02:10|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|3
1623247340000|2021-06-09 14:02:20|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|4
1623247350000|2021-06-09 14:02:30|15889.8|15869.8|15889.1|15869.1|15889.8|15869.8|15889.1|15869.1|5
1623247360000|2021-06-09 14:02:40|||||||||4
1623247370000|2021-06-09 14:02:50|||||||||8
1623247380000|2021-06-09 14:03:00|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|4
1623247390000|2021-06-09 14:03:10|15894.1|15874.1|15899.8|15879.8|15899.8|15879.8|15894.1|15874.1|51
1623247400000|2021-06-09 14:03:20|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|5
1623247410000|2021-06-09 14:03:30|||||||||2
1623247420000|2021-06-09 14:03:40|15902.3|15882.3|15899.8|15879.8|15902.3|15882.3|15899.8|15879.8|6
1623247430000|2021-06-09 14:03:50|||||||||6
1623247440000|2021-06-09 14:04:00|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|15899.1|15879.1|0
1623247450000|2021-06-09 14:04:10|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|5
1623247460000|2021-06-09 14:04:20|15896|15876|15891.6|15871.6|15896|15876|15891.6|15871.6|10
1623247470000|2021-06-09 14:04:30|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|6
1623247480000|2021-06-09 14:04:40|||||||||3
1623247490000|2021-06-09 14:04:50|||||||||6
1623247510000|2021-06-09 14:05:10|15887.9|15867.9|15885.4|15865.4|15887.9|15867.9|15884.8|15864.8|4
1623247520000|2021-06-09 14:05:20|||||||||7
1623247530000|2021-06-09 14:05:30|15884.8|15864.8|15874.8|15854.8|15884.8|15864.8|15874.8|15854.8|9
1623247540000|2021-06-09 14:05:40|15872.9|15852.9|15867.3|15847.3|15872.9|15852.9|15867.3|15847.3|7
1623247550000|2021-06-09 14:05:50|15866.6|15846.6|15864.1|15844.1|15866.6|15846.6|15864.1|15844.1|9
1623247560000|2021-06-09 14:06:00|15861.6|15841.6|15857.3|15837.3|15862.3|15842.3|15857.3|15837.3|5
1623247570000|2021-06-09 14:06:10|15856.6|15836.6|15852.3|15832.3|15856.6|15836.6|15852.3|15832.3|30
1623247580000|2021-06-09 14:06:20|15854.1|15834.1|15852.9|15832.9|15854.8|15834.8|15852.9|15832.9|7
1623247590000|2021-06-09 14:06:30|15854.8|15834.8|15852.3|15832.3|15854.8|15834.8|15852.3|15832.3|8
1623247600000|2021-06-09 14:06:40|15851.6|15831.6|15847.3|15827.3|15851.6|15831.6|15847.3|15827.3|9
1623247610000|2021-06-09 14:06:50|15844.8|15824.8|15847.3|15827.3|15847.3|15827.3|15844.8|15824.8|13
1623247620000|2021-06-09 14:07:00|15845.4|15825.4|15844.1|15824.1|15845.4|15825.4|15844.1|15824.1|13
1623247630000|2021-06-09 14:07:10|15846.6|15826.6|15847.9|15827.9|15847.9|15827.9|15846.6|15826.6|14
1623247640000|2021-06-09 14:07:20|||||||||6
1623247650000|2021-06-09 14:07:30|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|6
1623247660000|2021-06-09 14:07:40|||||||||2
1623247670000|2021-06-09 14:07:50|||||||||5
1623247680000|2021-06-09 14:08:00|15849.1|15829.1|15849.1|15829.1|15849.1|15829.1|15849.1|15829.1|2
1623247690000|2021-06-09 14:08:10|||||||||4
1623247700000|2021-06-09 14:08:20|||||||||5
1623247710000|2021-06-09 14:08:30|||||||||7
1623247720000|2021-06-09 14:08:40|||||||||3
1623247730000|2021-06-09 14:08:50|||||||||7
1623247740000|2021-06-09 14:09:00|15849.8|15829.8|15859.8|15839.8|15859.8|15839.8|15849.8|15829.8|3
1623247750000|2021-06-09 14:09:10|||||||||4
1623247760000|2021-06-09 14:09:20|15862.3|15842.3|15864.8|15844.8|15864.8|15844.8|15862.3|15842.3|9
1623247770000|2021-06-09 14:09:30|||||||||3
1623247780000|2021-06-09 14:09:40|||||||||1
1623247790000|2021-06-09 14:09:50|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|7
1623247800000|2021-06-09 14:10:00|15866|15846|15872.3|15852.3|15872.3|15852.3|15866|15846|4
1623247810000|2021-06-09 14:10:10|||||||||8
1623247820000|2021-06-09 14:10:20|15874.1|15854.1|15872.3|15852.3|15874.8|15854.8|15872.3|15852.3|9
1623247830000|2021-06-09 14:10:30|||||||||1
1623247840000|2021-06-09 14:10:40|15874.8|15854.8|15874.1|15854.1|15874.8|15854.8|15874.1|15854.1|4
1623247850000|2021-06-09 14:10:50|15872.3|15852.3|15874.8|15854.8|15874.8|15854.8|15872.3|15852.3|7
1623247860000|2021-06-09 14:11:00|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|5
1623247870000|2021-06-09 14:11:10|||||||||2
1623247880000|2021-06-09 14:11:20|15875.4|15855.4|15874.8|15854.8|15875.4|15855.4|15874.8|15854.8|5
1623247890000|2021-06-09 14:11:30|||||||||2
1623247900000|2021-06-09 14:11:40|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|13
1623247910000|2021-06-09 14:11:50|15867.3|15847.3|15859.2|15839.2|15867.3|15847.3|15859.2|15839.2|10
1623247920000|2021-06-09 14:12:00|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|15854.2|15834.2|5
1623247930000|2021-06-09 14:12:10|15852.3|15832.3|15849.2|15829.2|15852.3|15832.3|15849.2|15829.2|3
1623247940000|2021-06-09 14:12:20|15847.9|15827.9|15846.7|15826.7|15847.9|15827.9|15846|15826|5
1623247950000|2021-06-09 14:12:30|15846|15826|15846|15826|15846|15826|15846|15826|3
1623247960000|2021-06-09 14:12:40|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|14
1623247970000|2021-06-09 14:12:50|15843.5|15823.5|15839.2|15819.2|15843.5|15823.5|15839.2|15819.2|18
1623247980000|2021-06-09 14:13:00|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|6
1623247990000|2021-06-09 14:13:10|15837.3|15817.3|15839.2|15819.2|15839.2|15819.2|15837.3|15817.3|6
1623248000000|2021-06-09 14:13:20|15837.3|15817.3|15839.2|15819.2|15839.8|15819.8|15835.5|15815.5|8
1623248010000|2021-06-09 14:13:30|||||||||5
1623248020000|2021-06-09 14:13:40|15838.5|15818.5|15836.7|15816.7|15838.5|15818.5|15836.7|15816.7|3
1623248030000|2021-06-09 14:13:50|15834.8|15814.8|15833|15813|15834.8|15814.8|15833|15813|7
1623248040000|2021-06-09 14:14:00|15832.3|15812.3|15833|15813|15833|15813|15832.3|15812.3|5
1623248050000|2021-06-09 14:14:10|||||||||1
1623248060000|2021-06-09 14:14:20|15832.3|15812.3|15832.3|15812.3|15833|15813|15832.3|15812.3|8
1623248070000|2021-06-09 14:14:30|||||||||10
1623248080000|2021-06-09 14:14:40|15833|15813|15832.3|15812.3|15833|15813|15832.3|15812.3|22
1623248090000|2021-06-09 14:14:50|||||||||6
1623248100000|2021-06-09 14:15:00|||||||||734
1623248110000|2021-06-09 14:15:10|15833|15813|15834.8|15814.8|15834.8|15814.8|15833|15813|33
1623248120000|2021-06-09 14:15:20|15834.2|15814.2|15832.3|15812.3|15834.2|15814.2|15832.3|15812.3|10
1623248130000|2021-06-09 14:15:30|15833.6|15813.6|15833.6|15813.6|15833.6|15813.6|15833.6|15813.6|5
1623248140000|2021-06-09 14:15:40|15834.2|15814.2|15833|15813|15834.2|15814.2|15832.3|15812.3|2
1623248150000|2021-06-09 14:15:50|15834.8|15814.8|15835.5|15815.5|15835.5|15815.5|15834.8|15814.8|2
1623248160000|2021-06-09 14:16:00|15834.8|15814.8|15835.5|15815.5|15835.5|15815.5|15832.3|15812.3|7
1623248170000|2021-06-09 14:16:10|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|1
1623248180000|2021-06-09 14:16:20|15835.5|15815.5|15835.5|15815.5|15835.5|15815.5|15835.5|15815.5|5
1623248190000|2021-06-09 14:16:30|||||||||6
1623248200000|2021-06-09 14:16:40|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|3
1623248210000|2021-06-09 14:16:50|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|4
1623248220000|2021-06-09 14:17:00|15838|15818|15839.8|15819.8|15839.8|15819.8|15838|15818|7
1623248230000|2021-06-09 14:17:10|||||||||14
1623248240000|2021-06-09 14:17:20|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|3
1623248250000|2021-06-09 14:17:30|||||||||4
1623248260000|2021-06-09 14:17:40|15837.3|15817.3|15839.2|15819.2|15839.2|15819.2|15837.3|15817.3|16
1623248270000|2021-06-09 14:17:50|||||||||1
1623248280000|2021-06-09 14:18:00|||||||||6
1623248290000|2021-06-09 14:18:10|15839.8|15819.8|15839.8|15819.8|15839.8|15819.8|15839.8|15819.8|3
1623248300000|2021-06-09 14:18:20|15840.5|15820.5|15839.8|15819.8|15840.5|15820.5|15839.8|15819.8|6
1623248310000|2021-06-09 14:18:30|15844.8|15824.8|15844.8|15824.8|15844.8|15824.8|15844.8|15824.8|24
1623248320000|2021-06-09 14:18:40|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|2
1623248330000|2021-06-09 14:18:50|15853|15833|15853|15833|15853|15833|15853|15833|6
1623248340000|2021-06-09 14:19:00|15856.1|15836.1|15855.5|15835.5|15856.1|15836.1|15855.5|15835.5|10
1623248350000|2021-06-09 14:19:10|15852.3|15832.3|15851.7|15831.7|15852.3|15832.3|15851.7|15831.7|13
1623248360000|2021-06-09 14:19:20|15847.3|15827.3|15844.8|15824.8|15847.3|15827.3|15844.2|15824.2|5
1623248370000|2021-06-09 14:19:30|15844.2|15824.2|15843.5|15823.5|15844.8|15824.8|15843.5|15823.5|7
1623248380000|2021-06-09 14:19:40|15841|15821|15842.3|15822.3|15842.3|15822.3|15841|15821|9
1623248390000|2021-06-09 14:19:50|||||||||2
1623248400000|2021-06-09 14:20:00|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|5
1623248410000|2021-06-09 14:20:10|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|5
1623248420000|2021-06-09 14:20:20|||||||||4
1623248430000|2021-06-09 14:20:30|15841.7|15821.7|15839.8|15819.8|15841.7|15821.7|15838|15818|23
1623248440000|2021-06-09 14:20:40|||||||||4
1623248450000|2021-06-09 14:20:50|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|6
1623248460000|2021-06-09 14:21:00|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|15842.3|15822.3|4
1623248470000|2021-06-09 14:21:10|15839.8|15819.8|15844.8|15824.8|15844.8|15824.8|15839.8|15819.8|13
1623248480000|2021-06-09 14:21:20|||||||||8
1623248490000|2021-06-09 14:21:30|||||||||1
1623248500000|2021-06-09 14:21:40|||||||||6
1623248510000|2021-06-09 14:21:50|15848|15828|15848|15828|15848.6|15828.6|15848|15828|13
1623248520000|2021-06-09 14:22:00|15848.6|15828.6|15848.6|15828.6|15848.6|15828.6|15848.6|15828.6|3
1623248530000|2021-06-09 14:22:10|||||||||6
1623248540000|2021-06-09 14:22:20|15848|15828|15848|15828|15848|15828|15848|15828|6
1623248550000|2021-06-09 14:22:30|15848.6|15828.6|15848|15828|15848.6|15828.6|15848|15828|0
1623248560000|2021-06-09 14:22:40|15848.6|15828.6|15848.6|15828.6|15848.6|15828.6|15848|15828|9
1623248570000|2021-06-09 14:22:50|15853|15833|15854.8|15834.8|15854.8|15834.8|15853|15833|2
1623248580000|2021-06-09 14:23:00|15855.5|15835.5|15858.6|15838.6|15858.6|15838.6|15855.5|15835.5|8
1623248590000|2021-06-09 14:23:10|15860.5|15840.5|15860.5|15840.5|15860.5|15840.5|15860.5|15840.5|6
1623248600000|2021-06-09 14:23:20|15861.8|15841.8|15870.5|15850.5|15870.5|15850.5|15861.8|15841.8|10
1623248610000|2021-06-09 14:23:30|15869.8|15849.8|15873|15853|15873|15853|15869.8|15849.8|7
1623248620000|2021-06-09 14:23:40|15873.6|15853.6|15873.6|15853.6|15873.6|15853.6|15873.6|15853.6|6
1623248630000|2021-06-09 14:23:50|15873|15853|15873|15853|15873|15853|15873|15853|2
1623248640000|2021-06-09 14:24:00|15872.3|15852.3|15869.8|15849.8|15872.3|15852.3|15869.8|15849.8|3
1623248650000|2021-06-09 14:24:10|||||||||5
1623248660000|2021-06-09 14:24:20|||||||||5
1623248670000|2021-06-09 14:24:30|||||||||1
1623248680000|2021-06-09 14:24:40|15868.5|15848.5|15862.3|15842.3|15868.5|15848.5|15862.3|15842.3|9
1623248690000|2021-06-09 14:24:50|||||||||2
1623248700000|2021-06-09 14:25:00|15861.7|15841.7|15859.8|15839.8|15861.7|15841.7|15859.8|15839.8|0
1623248710000|2021-06-09 14:25:10|||||||||6
1623248720000|2021-06-09 14:25:20|15859.2|15839.2|15855.5|15835.5|15859.2|15839.2|15855.5|15835.5|9
1623248730000|2021-06-09 14:25:30|||||||||1
1623248740000|2021-06-09 14:25:40|15852.3|15832.3|15850.5|15830.5|15852.3|15832.3|15850.5|15830.5|7
1623248750000|2021-06-09 14:25:50|||||||||3
1623248760000|2021-06-09 14:26:00|15853|15833|15853|15833|15853|15833|15853|15833|7
1623248770000|2021-06-09 14:26:10|||||||||6
1623248780000|2021-06-09 14:26:20|15853.6|15833.6|15855.5|15835.5|15855.5|15835.5|15853.6|15833.6|5
1623248790000|2021-06-09 14:26:30|15857.3|15837.3|15859.8|15839.8|15859.8|15839.8|15857.3|15837.3|0
1623248800000|2021-06-09 14:26:40|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|9
1623248810000|2021-06-09 14:26:50|||||||||1
1623248820000|2021-06-09 14:27:00|15853|15833|15849.2|15829.2|15853|15833|15849.2|15829.2|5
1623248830000|2021-06-09 14:27:10|15846.7|15826.7|15844.8|15824.8|15846.7|15826.7|15844.8|15824.8|6
1623248840000|2021-06-09 14:27:20|15843|15823|15842.3|15822.3|15843|15823|15840.5|15820.5|3
1623248860000|2021-06-09 14:27:40|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|15841.7|15821.7|5
1623248870000|2021-06-09 14:27:50|||||||||3
1623248880000|2021-06-09 14:28:00|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|15837.3|15817.3|2
1623248890000|2021-06-09 14:28:10|15838|15818|15840.5|15820.5|15840.5|15820.5|15838|15818|10
1623248900000|2021-06-09 14:28:20|||||||||4
1623248910000|2021-06-09 14:28:30|15839.8|15819.8|15838.6|15818.6|15839.8|15819.8|15838|15818|1
1623248920000|2021-06-09 14:28:40|15838|15818|15835.5|15815.5|15838|15818|15835.5|15815.5|11
1623248930000|2021-06-09 14:28:50|||||||||17
1623248940000|2021-06-09 14:29:00|||||||||2
1623248950000|2021-06-09 14:29:10|15834.8|15814.8|15833|15813|15834.8|15814.8|15833|15813|7
1623248960000|2021-06-09 14:29:20|||||||||32
1623248970000|2021-06-09 14:29:30|||||||||2
1623248980000|2021-06-09 14:29:40|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|9
1623248990000|2021-06-09 14:29:50|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|15836.7|15816.7|1
1623249000000|2021-06-09 14:30:00|15839.8|15819.8|15839.8|15819.8|15839.8|15819.8|15839.8|15819.8|8
1623249010000|2021-06-09 14:30:10|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|11
1623249030000|2021-06-09 14:30:30|15838.6|15818.6|15837.3|15817.3|15838.6|15818.6|15837.3|15817.3|6
1623249040000|2021-06-09 14:30:40|||||||||6
1623249050000|2021-06-09 14:30:50|15835.5|15815.5|15834.8|15814.8|15835.5|15815.5|15834.8|15814.8|12
1623249060000|2021-06-09 14:31:00|15828|15808|15828|15808|15828|15808|15828|15808|8
1623249070000|2021-06-09 14:31:10|||||||||11
1623249080000|2021-06-09 14:31:20|15828.6|15808.6|15828|15808|15828.6|15808.6|15828|15808|7
1623249090000|2021-06-09 14:31:30|||||||||9
1623249100000|2021-06-09 14:31:40|15827.3|15807.3|15828.6|15808.6|15828.6|15808.6|15825.5|15805.5|12
1623249120000|2021-06-09 14:32:00|15830.5|15810.5|15833|15813|15833|15813|15830.5|15810.5|13
1623249130000|2021-06-09 14:32:10|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|15834.8|15814.8|10
1623249140000|2021-06-09 14:32:20|||||||||6
1623249150000|2021-06-09 14:32:30|||||||||3
1623249160000|2021-06-09 14:32:40|15835.5|15815.5|15834.8|15814.8|15835.5|15815.5|15834.8|15814.8|3
1623249170000|2021-06-09 14:32:50|||||||||4
1623249180000|2021-06-09 14:33:00|15835.5|15815.5|15834.8|15814.8|15835.5|15815.5|15834.8|15814.8|5
1623249190000|2021-06-09 14:33:10|||||||||2
1623249200000|2021-06-09 14:33:20|15834.9|15814.9|15834.9|15814.9|15834.9|15814.9|15834.2|15814.2|16
1623249210000|2021-06-09 14:33:30|||||||||1
1623249220000|2021-06-09 14:33:40|15835.5|15815.5|15843|15823|15843|15823|15835.5|15815.5|4
1623249230000|2021-06-09 14:33:50|15845.5|15825.5|15836.7|15816.7|15845.5|15825.5|15836.7|15816.7|14
1623249240000|2021-06-09 14:34:00|||||||||3
1623249250000|2021-06-09 14:34:10|15834.2|15814.2|15834.2|15814.2|15834.2|15814.2|15834.2|15814.2|6
1623249260000|2021-06-09 14:34:20|15833.6|15813.6|15829.9|15809.9|15833.6|15813.6|15829.9|15809.9|9
1623249270000|2021-06-09 14:34:30|||||||||5
1623249280000|2021-06-09 14:34:40|15829.2|15809.2|15824.9|15804.9|15829.2|15809.2|15824.9|15804.9|9
1623249290000|2021-06-09 14:34:50|15823|15803|15799.9|15779.9|15823|15803|15799.9|15779.9|44
1623249300000|2021-06-09 14:35:00|15794.9|15774.9|15794.9|15774.9|15794.9|15774.9|15794.9|15774.9|7
1623249310000|2021-06-09 14:35:10|15795.5|15775.5|15795.5|15775.5|15795.5|15775.5|15795.5|15775.5|7
1623249320000|2021-06-09 14:35:20|15796.2|15776.2|15806.2|15786.2|15806.2|15786.2|15796.2|15776.2|33
1623249330000|2021-06-09 14:35:30|15808|15788|15809.2|15789.2|15809.2|15789.2|15807.4|15787.4|6
1623249340000|2021-06-09 14:35:40|15807.4|15787.4|15806.1|15786.1|15807.4|15787.4|15806.1|15786.1|6
1623249350000|2021-06-09 14:35:50|15807.4|15787.4|15809.9|15789.9|15809.9|15789.9|15807.4|15787.4|8
1623249360000|2021-06-09 14:36:00|||||||||3
1623249370000|2021-06-09 14:36:10|15810.5|15790.5|15814.9|15794.9|15814.9|15794.9|15810.5|15790.5|5
1623249380000|2021-06-09 14:36:20|15816.2|15796.2|15819.9|15799.9|15819.9|15799.9|15816.2|15796.2|5
1623249390000|2021-06-09 14:36:30|15819.2|15799.2|15817.4|15797.4|15819.2|15799.2|15816.7|15796.7|5
1623249400000|2021-06-09 14:36:40|||||||||3
1623249410000|2021-06-09 14:36:50|15815.5|15795.5|15814.9|15794.9|15815.5|15795.5|15814.9|15794.9|8
1623249420000|2021-06-09 14:37:00|15814.2|15794.2|15807.4|15787.4|15814.2|15794.2|15807.4|15787.4|8
1623249430000|2021-06-09 14:37:10|15806.7|15786.7|15802.4|15782.4|15806.7|15786.7|15802.4|15782.4|5
1623249440000|2021-06-09 14:37:20|15803|15783|15797.4|15777.4|15803|15783|15797.4|15777.4|21
1623249450000|2021-06-09 14:37:30|||||||||8
1623249460000|2021-06-09 14:37:40|||||||||3
1623249470000|2021-06-09 14:37:50|15796.1|15776.1|15790.5|15770.5|15796.1|15776.1|15790.5|15770.5|11
1623249480000|2021-06-09 14:38:00|15788.7|15768.7|15788|15768|15788.7|15768.7|15788|15768|4
1623249490000|2021-06-09 14:38:10|||||||||2
1623249500000|2021-06-09 14:38:20|15785.5|15765.5|15785.5|15765.5|15785.5|15765.5|15785.5|15765.5|18
1623249510000|2021-06-09 14:38:30|15788.7|15768.7|15788.7|15768.7|15788.7|15768.7|15788.7|15768.7|7
1623249520000|2021-06-09 14:38:40|||||||||2
1623249530000|2021-06-09 14:38:50|15788|15768|15785.5|15765.5|15788|15768|15785.5|15765.5|15
1623249540000|2021-06-09 14:39:00|15782.4|15762.4|15778|15758|15782.4|15762.4|15778|15758|33
1623249550000|2021-06-09 14:39:10|15778.7|15758.7|15775.5|15755.5|15780.5|15760.5|15775.5|15755.5|50
1623249560000|2021-06-09 14:39:20|15766.8|15746.8|15763.6|15743.6|15766.8|15746.8|15762.9|15742.9|575
1623249570000|2021-06-09 14:39:30|15765.4|15745.4|15772.4|15752.4|15772.4|15752.4|15765.4|15745.4|123
1623249580000|2021-06-09 14:39:40|15769.9|15749.9|15769.9|15749.9|15769.9|15749.9|15769.9|15749.9|6
1623249590000|2021-06-09 14:39:50|15766.7|15746.7|15769.9|15749.9|15769.9|15749.9|15766.7|15746.7|10
1623249600000|2021-06-09 14:40:00|15769.2|15749.2|15764.2|15744.2|15769.2|15749.2|15764.2|15744.2|4
1623249610000|2021-06-09 14:40:10|||||||||2
1623249620000|2021-06-09 14:40:20|15763.6|15743.6|15763.6|15743.6|15763.6|15743.6|15763.6|15743.6|9
1623249630000|2021-06-09 14:40:30|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|6
1623249640000|2021-06-09 14:40:40|||||||||10
1623249650000|2021-06-09 14:40:50|||||||||4
1623249660000|2021-06-09 14:41:00|15764.9|15744.9|15764.9|15744.9|15764.9|15744.9|15764.9|15744.9|7
1623249670000|2021-06-09 14:41:10|15766.2|15746.2|15769.9|15749.9|15769.9|15749.9|15766.2|15746.2|5
1623249680000|2021-06-09 14:41:20|||||||||7
1623249690000|2021-06-09 14:41:30|15770.5|15750.5|15773|15753|15773|15753|15770.5|15750.5|8
1623249700000|2021-06-09 14:41:40|15778|15758|15779.9|15759.9|15779.9|15759.9|15778|15758|7
1623249710000|2021-06-09 14:41:50|15780.5|15760.5|15784.9|15764.9|15784.9|15764.9|15780.5|15760.5|11
1623249720000|2021-06-09 14:42:00|||||||||3
1623249730000|2021-06-09 14:42:10|15785.5|15765.5|15785.5|15765.5|15785.5|15765.5|15785.5|15765.5|7
1623249740000|2021-06-09 14:42:20|15786.2|15766.2|15788|15768|15788|15768|15786.2|15766.2|7
1623249750000|2021-06-09 14:42:30|15793|15773|15793|15773|15793|15773|15793|15773|18
1623249760000|2021-06-09 14:42:40|15798.6|15778.6|15799.9|15779.9|15799.9|15779.9|15798.6|15778.6|16
1623249770000|2021-06-09 14:42:50|15802.4|15782.4|15802.4|15782.4|15802.4|15782.4|15801.7|15781.7|3
1623249780000|2021-06-09 14:43:00|15801.7|15781.7|15804.9|15784.9|15806.7|15786.7|15801.7|15781.7|21
1623249790000|2021-06-09 14:43:10|15804.2|15784.2|15800.5|15780.5|15804.2|15784.2|15799.9|15779.9|5
1623249800000|2021-06-09 14:43:20|15799.2|15779.2|15802.4|15782.4|15802.4|15782.4|15799.2|15779.2|15
1623249810000|2021-06-09 14:43:30|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|11
1623249820000|2021-06-09 14:43:40|15808|15788|15808.7|15788.7|15808.7|15788.7|15808|15788|4
1623249830000|2021-06-09 14:43:50|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|8
1623249840000|2021-06-09 14:44:00|15804.2|15784.2|15804.2|15784.2|15804.2|15784.2|15804.2|15784.2|5
1623249850000|2021-06-09 14:44:10|15804.9|15784.9|15804.9|15784.9|15804.9|15784.9|15804.9|15784.9|3
1623249860000|2021-06-09 14:44:20|||||||||3
1623249870000|2021-06-09 14:44:30|15804.2|15784.2|15806.7|15786.7|15807.4|15787.4|15804.2|15784.2|17
1623249880000|2021-06-09 14:44:40|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|1
1623249890000|2021-06-09 14:44:50|15809.2|15789.2|15817.4|15797.4|15817.4|15797.4|15809.2|15789.2|41
1623249900000|2021-06-09 14:45:00|||||||||6
1623249910000|2021-06-09 14:45:10|||||||||4
1623249920000|2021-06-09 14:45:20|15816.7|15796.7|15804.9|15784.9|15816.7|15796.7|15804.9|15784.9|6
1623249930000|2021-06-09 14:45:30|15804.2|15784.2|15801.7|15781.7|15804.2|15784.2|15801.7|15781.7|5
1623249940000|2021-06-09 14:45:40|15799.9|15779.9|15799.9|15779.9|15799.9|15779.9|15799.9|15779.9|6
1623249950000|2021-06-09 14:45:50|15797.4|15777.4|15795.5|15775.5|15797.4|15777.4|15795.5|15775.5|3
1623249960000|2021-06-09 14:46:00|15797.4|15777.4|15800.5|15780.5|15800.5|15780.5|15797.4|15777.4|5
1623249970000|2021-06-09 14:46:10|15803.7|15783.7|15803.7|15783.7|15803.7|15783.7|15803.7|15783.7|2
1623249980000|2021-06-09 14:46:20|15805.5|15785.5|15808|15788|15808|15788|15805.5|15785.5|2
1623249990000|2021-06-09 14:46:30|15814.9|15794.9|15818|15798|15818|15798|15814.9|15794.9|8
1623250000000|2021-06-09 14:46:40|15817.4|15797.4|15821.2|15801.2|15821.2|15801.2|15814.9|15794.9|8
1623250010000|2021-06-09 14:46:50|15820.5|15800.5|15823.7|15803.7|15823.7|15803.7|15820.5|15800.5|5
1623250020000|2021-06-09 14:47:00|15828|15808|15829.9|15809.9|15829.9|15809.9|15828|15808|13
1623250030000|2021-06-09 14:47:10|||||||||3
1623250040000|2021-06-09 14:47:20|||||||||2
1623250050000|2021-06-09 14:47:30|15829.2|15809.2|15829.2|15809.2|15829.2|15809.2|15829.2|15809.2|4
1623250060000|2021-06-09 14:47:40|15827.4|15807.4|15824.9|15804.9|15827.4|15807.4|15824.9|15804.9|3
1623250070000|2021-06-09 14:47:50|||||||||1
1623250080000|2021-06-09 14:48:00|15823|15803|15817.4|15797.4|15823|15803|15817.4|15797.4|3
1623250090000|2021-06-09 14:48:10|15815.5|15795.5|15813|15793|15815.5|15795.5|15813|15793|5
1623250100000|2021-06-09 14:48:20|||||||||1
1623250110000|2021-06-09 14:48:30|15810.5|15790.5|15805.5|15785.5|15810.5|15790.5|15805.5|15785.5|12
1623250120000|2021-06-09 14:48:40|15803|15783|15800.5|15780.5|15803|15783|15800.5|15780.5|3
1623250130000|2021-06-09 14:48:50|15799.2|15779.2|15799.2|15779.2|15799.2|15779.2|15799.2|15779.2|4
1623250140000|2021-06-09 14:49:00|15795.5|15775.5|15795.5|15775.5|15795.5|15775.5|15795.5|15775.5|4
1623250150000|2021-06-09 14:49:10|15794.9|15774.9|15794.9|15774.9|15794.9|15774.9|15793|15773|6
1623250160000|2021-06-09 14:49:20|15794.2|15774.2|15792.4|15772.4|15794.2|15774.2|15792.4|15772.4|2
1623250170000|2021-06-09 14:49:30|15794.9|15774.9|15795.5|15775.5|15795.5|15775.5|15794.9|15774.9|44
1623250180000|2021-06-09 14:49:40|15809.2|15789.2|15812.4|15792.4|15812.4|15792.4|15809.2|15789.2|12
1623250190000|2021-06-09 14:49:50|||||||||2
1623250200000|2021-06-09 14:50:00|15814.2|15794.2|15820|15800|15820|15800|15814.2|15794.2|4
1623250210000|2021-06-09 14:50:10|15825.5|15805.5|15829.9|15809.9|15829.9|15809.9|15825.5|15805.5|5
1623250220000|2021-06-09 14:50:20|15832.4|15812.4|15838.6|15818.6|15838.6|15818.6|15832.4|15812.4|4
1623250230000|2021-06-09 14:50:30|15839.2|15819.2|15834.2|15814.2|15839.2|15819.2|15834.2|15814.2|8
1623250240000|2021-06-09 14:50:40|15830.5|15810.5|15828.6|15808.6|15830.5|15810.5|15828.6|15808.6|3
1623250250000|2021-06-09 14:50:50|||||||||1
1623250260000|2021-06-09 14:51:00|||||||||2
1623250270000|2021-06-09 14:51:10|15824.9|15804.9|15824.2|15804.2|15824.9|15804.9|15824.2|15804.2|19
1623250280000|2021-06-09 14:51:20|||||||||1
1623250290000|2021-06-09 14:51:30|15822.4|15802.4|15822.4|15802.4|15822.4|15802.4|15822.4|15802.4|3
1623250300000|2021-06-09 14:51:40|15824.9|15804.9|15824.9|15804.9|15824.9|15804.9|15824.9|15804.9|1
1623250310000|2021-06-09 14:51:50|||||||||14
1623250320000|2021-06-09 14:52:00|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|1
1623250330000|2021-06-09 14:52:10|||||||||2
1623250350000|2021-06-09 14:52:30|||||||||2
1623250360000|2021-06-09 14:52:40|||||||||3
1623250370000|2021-06-09 14:52:50|||||||||5
1623250380000|2021-06-09 14:53:00|15822.4|15802.4|15819.9|15799.9|15822.4|15802.4|15819.9|15799.9|25
1623250390000|2021-06-09 14:53:10|||||||||2
1623250410000|2021-06-09 14:53:30|||||||||3
1623250420000|2021-06-09 14:53:40|||||||||2
1623250440000|2021-06-09 14:54:00|15817.4|15797.4|15817.4|15797.4|15818|15798|15817.4|15797.4|5
1623250450000|2021-06-09 14:54:10|||||||||3
1623250460000|2021-06-09 14:54:20|||||||||1
1623250470000|2021-06-09 14:54:30|15818|15798|15819.9|15799.9|15819.9|15799.9|15818|15798|6
1623250480000|2021-06-09 14:54:40|15824.9|15804.9|15833|15813|15833|15813|15824.9|15804.9|3
1623250490000|2021-06-09 14:54:50|15833.7|15813.7|15838|15818|15838|15818|15833.7|15813.7|1
1623250500000|2021-06-09 14:55:00|15837.4|15817.4|15837.4|15817.4|15837.4|15817.4|15837.4|15817.4|2
1623250510000|2021-06-09 14:55:10|15838|15818|15839.9|15819.9|15839.9|15819.9|15838|15818|1
1623250520000|2021-06-09 14:55:20|15835.5|15815.5|15835.5|15815.5|15835.5|15815.5|15835.5|15815.5|3
1623250530000|2021-06-09 14:55:30|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|6
1623250540000|2021-06-09 14:55:40|15834.3|15814.3|15834.3|15814.3|15834.3|15814.3|15834.3|15814.3|8
1623250550000|2021-06-09 14:55:50|15829.9|15809.9|15824.9|15804.9|15829.9|15809.9|15824.9|15804.9|2
1623250560000|2021-06-09 14:56:00|15821.8|15801.8|15819.9|15799.9|15821.8|15801.8|15819.9|15799.9|5
1623250580000|2021-06-09 14:56:20|15820.6|15800.6|15824.9|15804.9|15824.9|15804.9|15820.6|15800.6|1
1623250590000|2021-06-09 14:56:30|15826.8|15806.8|15829.3|15809.3|15829.3|15809.3|15826.8|15806.8|3
1623250600000|2021-06-09 14:56:40|||||||||1
1623250610000|2021-06-09 14:56:50|||||||||1
1623250620000|2021-06-09 14:57:00|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|23
1623250640000|2021-06-09 14:57:20|15831.9|15811.9|15837.4|15817.4|15837.4|15817.4|15831.9|15811.9|8
1623250650000|2021-06-09 14:57:30|15840.6|15820.6|15840.6|15820.6|15840.6|15820.6|15840.6|15820.6|8
1623250660000|2021-06-09 14:57:40|15839.9|15819.9|15837.4|15817.4|15839.9|15819.9|15837.4|15817.4|6
1623250670000|2021-06-09 14:57:50|15836.1|15816.1|15832.4|15812.4|15836.1|15816.1|15832.4|15812.4|0
1623250680000|2021-06-09 14:58:00|15831.8|15811.8|15824.9|15804.9|15831.8|15811.8|15824.9|15804.9|8
1623250690000|2021-06-09 14:58:10|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|15823.6|15803.6|1
1623250700000|2021-06-09 14:58:20|||||||||2
1623250710000|2021-06-09 14:58:30|15823.6|15803.6|15819.3|15799.3|15823.6|15803.6|15819.3|15799.3|2
1623250720000|2021-06-09 14:58:40|15818.6|15798.6|15807.4|15787.4|15818.6|15798.6|15807.4|15787.4|29
1623250730000|2021-06-09 14:58:50|15809.9|15789.9|15809.9|15789.9|15809.9|15789.9|15809.9|15789.9|5
1623250740000|2021-06-09 14:59:00|15805.6|15785.6|15804.9|15784.9|15805.6|15785.6|15804.9|15784.9|4
1623250750000|2021-06-09 14:59:10|15804.3|15784.3|15798.1|15778.1|15804.3|15784.3|15798.1|15778.1|2
1623250760000|2021-06-09 14:59:20|15795.6|15775.6|15795.6|15775.6|15795.6|15775.6|15795.6|15775.6|4
1623250770000|2021-06-09 14:59:30|||||||||8
1623250780000|2021-06-09 14:59:40|15796.2|15776.2|15796.2|15776.2|15796.2|15776.2|15796.2|15776.2|2
1623250790000|2021-06-09 14:59:50|15798.1|15778.1|15798.1|15778.1|15798.1|15778.1|15798.1|15778.1|1
1623250800000|2021-06-09 15:00:00|15801.8|15781.8|15808.7|15788.7|15808.7|15788.7|15801.8|15781.8|7
1623250810000|2021-06-09 15:00:10|15811.2|15791.2|15811.2|15791.2|15811.2|15791.2|15811.2|15791.2|7
1623250820000|2021-06-09 15:00:20|||||||||1
1623250830000|2021-06-09 15:00:30|15814.9|15794.9|15823.7|15803.7|15823.7|15803.7|15814.9|15794.9|4
1623250840000|2021-06-09 15:00:40|15827.4|15807.4|15825.6|15805.6|15827.4|15807.4|15825.6|15805.6|8
1623250850000|2021-06-09 15:00:50|||||||||1
1623250860000|2021-06-09 15:01:00|15828.1|15808.1|15828.1|15808.1|15828.1|15808.1|15828.1|15808.1|7
1623250870000|2021-06-09 15:01:10|15829.9|15809.9|15829.9|15809.9|15829.9|15809.9|15829.9|15809.9|3
1623250880000|2021-06-09 15:01:20|||||||||1
1623250890000|2021-06-09 15:01:30|||||||||1
1623250900000|2021-06-09 15:01:40|15827.4|15807.4|15824.3|15804.3|15827.4|15807.4|15824.3|15804.3|7
1623250910000|2021-06-09 15:01:50|15823.6|15803.6|15823.6|15803.6|15823.6|15803.6|15823.6|15803.6|0
1623250920000|2021-06-09 15:02:00|15824.3|15804.3|15824.9|15804.9|15824.9|15804.9|15823.1|15803.1|5
1623250930000|2021-06-09 15:02:10|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|15823.1|15803.1|2
1623250940000|2021-06-09 15:02:20|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|2
1623250950000|2021-06-09 15:02:30|||||||||5
1623250960000|2021-06-09 15:02:40|15819.9|15799.9|15819.9|15799.9|15819.9|15799.9|15819.9|15799.9|2
1623250970000|2021-06-09 15:02:50|15822.4|15802.4|15822.4|15802.4|15822.4|15802.4|15822.4|15802.4|9
1623250980000|2021-06-09 15:03:00|||||||||3
1623250990000|2021-06-09 15:03:10|||||||||2
1623251010000|2021-06-09 15:03:30|||||||||2
1623251020000|2021-06-09 15:03:40|15823.1|15803.1|15825.6|15805.6|15825.6|15805.6|15823.1|15803.1|11
1623251030000|2021-06-09 15:03:50|15827.4|15807.4|15827.4|15807.4|15827.4|15807.4|15827.4|15807.4|9
1623251040000|2021-06-09 15:04:00|15825.6|15805.6|15824.9|15804.9|15825.6|15805.6|15824.9|15804.9|4
1623251050000|2021-06-09 15:04:10|15823.1|15803.1|15819.9|15799.9|15823.1|15803.1|15819.9|15799.9|1
1623251060000|2021-06-09 15:04:20|||||||||5
1623251070000|2021-06-09 15:04:30|15817.4|15797.4|15817.4|15797.4|15817.4|15797.4|15817.4|15797.4|5
1623251080000|2021-06-09 15:04:40|15812.4|15792.4|15812.4|15792.4|15812.4|15792.4|15812.4|15792.4|9
1623251100000|2021-06-09 15:05:00|15811.8|15791.8|15809.9|15789.9|15811.8|15791.8|15809.9|15789.9|5
1623251110000|2021-06-09 15:05:10|||||||||1
1623251120000|2021-06-09 15:05:20|||||||||1
1623251130000|2021-06-09 15:05:30|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|10
1623251140000|2021-06-09 15:05:40|15806.8|15786.8|15791.2|15771.2|15806.8|15786.8|15791.2|15771.2|11
1623251150000|2021-06-09 15:05:50|15789.9|15769.9|15789.9|15769.9|15789.9|15769.9|15789.9|15769.9|2
1623251160000|2021-06-09 15:06:00|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|9
1623251170000|2021-06-09 15:06:10|15789.9|15769.9|15792.4|15772.4|15792.4|15772.4|15789.9|15769.9|23
1623251180000|2021-06-09 15:06:20|15798.7|15778.7|15798.7|15778.7|15798.7|15778.7|15798.7|15778.7|5
1623251190000|2021-06-09 15:06:30|15805.6|15785.6|15805.6|15785.6|15805.6|15785.6|15805.6|15785.6|5
1623251200000|2021-06-09 15:06:40|||||||||1
1623251210000|2021-06-09 15:06:50|15806.2|15786.2|15809.9|15789.9|15809.9|15789.9|15806.2|15786.2|3
1623251220000|2021-06-09 15:07:00|||||||||5
1623251230000|2021-06-09 15:07:10|||||||||2
1623251240000|2021-06-09 15:07:20|||||||||4
1623251250000|2021-06-09 15:07:30|||||||||3
1623251270000|2021-06-09 15:07:50|||||||||6
1623251280000|2021-06-09 15:08:00|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|3
1623251290000|2021-06-09 15:08:10|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|15807.4|15787.4|2
1623251300000|2021-06-09 15:08:20|15809.9|15789.9|15809.9|15789.9|15809.9|15789.9|15809.9|15789.9|2
1623251310000|2021-06-09 15:08:30|15816.9|15796.9|15822.4|15802.4|15822.4|15802.4|15816.9|15796.9|22
1623251320000|2021-06-09 15:08:40|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|1
1623251330000|2021-06-09 15:08:50|15831.8|15811.8|15829.9|15809.9|15831.8|15811.8|15829.9|15809.9|2
1623251340000|2021-06-09 15:09:00|15829.3|15809.3|15818|15798|15829.3|15809.3|15818|15798|6
1623251350000|2021-06-09 15:09:10|15813|15793|15804.3|15784.3|15813|15793|15804.3|15784.3|6
1623251360000|2021-06-09 15:09:20|||||||||5
1623251370000|2021-06-09 15:09:30|||||||||1
1623251380000|2021-06-09 15:09:40|||||||||1
1623251390000|2021-06-09 15:09:50|||||||||4
1623251400000|2021-06-09 15:10:00|15806.9|15786.9|15813.1|15793.1|15813.1|15793.1|15806.9|15786.9|2
1623251410000|2021-06-09 15:10:10|15819.9|15799.9|15826.2|15806.2|15826.2|15806.2|15819.9|15799.9|5
1623251420000|2021-06-09 15:10:20|15825.6|15805.6|15826.9|15806.9|15826.9|15806.9|15825.6|15805.6|3
1623251430000|2021-06-09 15:10:30|||||||||6
1623251450000|2021-06-09 15:10:50|15826.2|15806.2|15826.2|15806.2|15826.2|15806.2|15826.2|15806.2|9
1623251460000|2021-06-09 15:11:00|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|4
1623251470000|2021-06-09 15:11:10|||||||||5
1623251480000|2021-06-09 15:11:20|||||||||1
1623251490000|2021-06-09 15:11:30|||||||||1
1623251500000|2021-06-09 15:11:40|15827.4|15807.4|15827.4|15807.4|15827.4|15807.4|15827.4|15807.4|6
1623251510000|2021-06-09 15:11:50|||||||||13
1623251520000|2021-06-09 15:12:00|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|15829.9|15809.9|11
1623251530000|2021-06-09 15:12:10|||||||||1
1623251540000|2021-06-09 15:12:20|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|4
1623251550000|2021-06-09 15:12:30|15827.4|15807.4|15825.6|15805.6|15827.4|15807.4|15825.6|15805.6|5
1623251560000|2021-06-09 15:12:40|15824.9|15804.9|15824.3|15804.3|15824.9|15804.9|15824.3|15804.3|2
1623251570000|2021-06-09 15:12:50|15824.9|15804.9|15825.6|15805.6|15825.6|15805.6|15824.9|15804.9|1
1623251580000|2021-06-09 15:13:00|||||||||7
1623251590000|2021-06-09 15:13:10|||||||||3
1623251600000|2021-06-09 15:13:20|15822.4|15802.4|15801.1|15781.1|15822.4|15802.4|15801.1|15781.1|14
1623251610000|2021-06-09 15:13:30|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|8
1623251620000|2021-06-09 15:13:40|15804.9|15784.9|15806.2|15786.2|15806.2|15786.2|15804.9|15784.9|18
1623251630000|2021-06-09 15:13:50|15809.9|15789.9|15814.9|15794.9|15814.9|15794.9|15809.9|15789.9|8
1623251640000|2021-06-09 15:14:00|15815.6|15795.6|15816.9|15796.9|15816.9|15796.9|15815.6|15795.6|9
1623251650000|2021-06-09 15:14:10|15816.2|15796.2|15816.2|15796.2|15816.2|15796.2|15816.2|15796.2|4
1623251660000|2021-06-09 15:14:20|15816.9|15796.9|15820.6|15800.6|15820.6|15800.6|15816.9|15796.9|16
1623251670000|2021-06-09 15:14:30|15829.9|15809.9|15829.9|15809.9|15829.9|15809.9|15829.9|15809.9|8
1623251680000|2021-06-09 15:14:40|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|15830.6|15810.6|7
1623251690000|2021-06-09 15:14:50|15831.9|15811.9|15830.6|15810.6|15831.9|15811.9|15830.6|15810.6|4
1623251700000|2021-06-09 15:15:00|15831.2|15811.2|15834.4|15814.4|15834.4|15814.4|15831.2|15811.2|4
1623251710000|2021-06-09 15:15:10|15838.1|15818.1|15862.4|15842.4|15862.4|15842.4|15838.1|15818.1|27
1623251720000|2021-06-09 15:15:20|15864.9|15844.9|15869.9|15849.9|15869.9|15849.9|15864.9|15844.9|3
1623251730000|2021-06-09 15:15:30|15867.4|15847.4|15857.4|15837.4|15867.4|15847.4|15857.4|15837.4|11
1623251740000|2021-06-09 15:15:40|15856.8|15836.8|15855.6|15835.6|15856.8|15836.8|15854.3|15834.3|10
1623251750000|2021-06-09 15:15:50|||||||||2
1623251760000|2021-06-09 15:16:00|15856.2|15836.2|15855.6|15835.6|15856.2|15836.2|15855.6|15835.6|18
1623251770000|2021-06-09 15:16:10|||||||||5
1623251780000|2021-06-09 15:16:20|15855|15835|15855|15835|15855|15835|15855|15835|2
1623251790000|2021-06-09 15:16:30|15854.3|15834.3|15847.5|15827.5|15854.3|15834.3|15847.5|15827.5|7
1623251800000|2021-06-09 15:16:40|15845.6|15825.6|15840|15820|15845.6|15825.6|15840|15820|10
1623251810000|2021-06-09 15:16:50|15840.6|15820.6|15840.6|15820.6|15840.6|15820.6|15840.6|15820.6|8
1623251820000|2021-06-09 15:17:00|15840|15820|15840.6|15820.6|15840.6|15820.6|15840|15820|2
1623251830000|2021-06-09 15:17:10|||||||||5
1623251840000|2021-06-09 15:17:20|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|3
1623251850000|2021-06-09 15:17:30|15834.3|15814.3|15834.3|15814.3|15834.3|15814.3|15834.3|15814.3|15
1623251860000|2021-06-09 15:17:40|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|15835.6|15815.6|1
1623251870000|2021-06-09 15:17:50|15835|15815|15827.5|15807.5|15835.6|15815.6|15827.5|15807.5|15
1623251880000|2021-06-09 15:18:00|||||||||3
1623251890000|2021-06-09 15:18:10|15826.8|15806.8|15825|15805|15826.8|15806.8|15825|15805|1
1623251900000|2021-06-09 15:18:20|15820.6|15800.6|15819.3|15799.3|15820.6|15800.6|15819.3|15799.3|12
1623251910000|2021-06-09 15:18:30|15817.5|15797.5|15817.5|15797.5|15817.5|15797.5|15817.5|15797.5|9
1623251920000|2021-06-09 15:18:40|||||||||3
1623251930000|2021-06-09 15:18:50|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|2
1623251940000|2021-06-09 15:19:00|15821.9|15801.9|15826.3|15806.3|15826.3|15806.3|15821.9|15801.9|5
1623251950000|2021-06-09 15:19:10|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|3
1623251970000|2021-06-09 15:19:30|15825|15805|15825|15805|15825|15805|15825|15805|7
1623251990000|2021-06-09 15:19:50|15826.8|15806.8|15827.5|15807.5|15827.5|15807.5|15826.8|15806.8|5
1623252000000|2021-06-09 15:20:00|||||||||17
1623252010000|2021-06-09 15:20:10|||||||||1
1623252020000|2021-06-09 15:20:20|15832.5|15812.5|15832.5|15812.5|15832.5|15812.5|15832.5|15812.5|7
1623252030000|2021-06-09 15:20:30|||||||||6
1623252040000|2021-06-09 15:20:40|15835|15815|15834.3|15814.3|15835|15815|15834.3|15814.3|2
1623252050000|2021-06-09 15:20:50|15836.8|15816.8|15840|15820|15840|15820|15836.8|15816.8|6
1623252060000|2021-06-09 15:21:00|15841.3|15821.3|15840.6|15820.6|15841.3|15821.3|15840.6|15820.6|7
1623252070000|2021-06-09 15:21:10|||||||||3
1623252080000|2021-06-09 15:21:20|||||||||1
1623252090000|2021-06-09 15:21:30|15843.1|15823.1|15843.1|15823.1|15843.1|15823.1|15843.1|15823.1|6
1623252100000|2021-06-09 15:21:40|15842.5|15822.5|15842.5|15822.5|15843.8|15823.8|15842.5|15822.5|7
1623252110000|2021-06-09 15:21:50|15845.6|15825.6|15845.6|15825.6|15845.6|15825.6|15845.6|15825.6|2
1623252120000|2021-06-09 15:22:00|15846.9|15826.9|15845.6|15825.6|15846.9|15826.9|15845.6|15825.6|2
1623252130000|2021-06-09 15:22:10|||||||||7
1623252140000|2021-06-09 15:22:20|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|2
1623252150000|2021-06-09 15:22:30|||||||||4
1623252160000|2021-06-09 15:22:40|||||||||2
1623252170000|2021-06-09 15:22:50|||||||||1
1623252180000|2021-06-09 15:23:00|||||||||4
1623252190000|2021-06-09 15:23:10|||||||||4
1623252200000|2021-06-09 15:23:20|15840.6|15820.6|15838.8|15818.8|15840.6|15820.6|15838.8|15818.8|12
1623252210000|2021-06-09 15:23:30|||||||||5
1623252230000|2021-06-09 15:23:50|15835.1|15815.1|15835.1|15815.1|15835.1|15815.1|15835.1|15815.1|1
1623252240000|2021-06-09 15:24:00|15830|15810|15825|15805|15830|15810|15825|15805|6
1623252250000|2021-06-09 15:24:10|||||||||3
1623252260000|2021-06-09 15:24:20|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|15825.6|15805.6|5
1623252270000|2021-06-09 15:24:30|15826.3|15806.3|15826.3|15806.3|15826.3|15806.3|15826.3|15806.3|4
1623252280000|2021-06-09 15:24:40|15825.6|15805.6|15826.3|15806.3|15826.3|15806.3|15825.6|15805.6|5
1623252290000|2021-06-09 15:24:50|||||||||1
1623252300000|2021-06-09 15:25:00|15826.9|15806.9|15830.6|15810.6|15830.6|15810.6|15826.9|15806.9|3
1623252310000|2021-06-09 15:25:10|||||||||2
1623252320000|2021-06-09 15:25:20|||||||||9
1623252330000|2021-06-09 15:25:30|15830|15810|15830|15810|15830|15810|15830|15810|6
1623252340000|2021-06-09 15:25:40|15827.5|15807.5|15825|15805|15827.5|15807.5|15825|15805|2
1623252350000|2021-06-09 15:25:50|15824.3|15804.3|15822.5|15802.5|15824.3|15804.3|15822.5|15802.5|5
1623252360000|2021-06-09 15:26:00|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|15820.6|15800.6|4
1623252370000|2021-06-09 15:26:10|15820|15800|15810|15790|15820|15800|15810|15790|8
1623252380000|2021-06-09 15:26:20|||||||||2
1623252390000|2021-06-09 15:26:30|15805|15785|15805|15785|15805|15785|15805|15785|7
1623252400000|2021-06-09 15:26:40|15803.1|15783.1|15815|15795|15815|15795|15803.1|15783.1|25
1623252410000|2021-06-09 15:26:50|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|1
1623252420000|2021-06-09 15:27:00|||||||||1
1623252430000|2021-06-09 15:27:10|15815|15795|15815|15795|15815|15795|15815|15795|8
1623252440000|2021-06-09 15:27:20|||||||||5
1623252450000|2021-06-09 15:27:30|15814.3|15794.3|15814.3|15794.3|15814.3|15794.3|15814.3|15794.3|14
1623252460000|2021-06-09 15:27:40|||||||||1
1623252470000|2021-06-09 15:27:50|||||||||1
1623252480000|2021-06-09 15:28:00|15813.7|15793.7|15808.7|15788.7|15813.7|15793.7|15808.7|15788.7|7
1623252490000|2021-06-09 15:28:10|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|1
1623252500000|2021-06-09 15:28:20|||||||||2
1623252510000|2021-06-09 15:28:30|||||||||9
1623252520000|2021-06-09 15:28:40|15805.6|15785.6|15805.6|15785.6|15805.6|15785.6|15805.6|15785.6|3
1623252530000|2021-06-09 15:28:50|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|4
1623252540000|2021-06-09 15:29:00|||||||||6
1623252550000|2021-06-09 15:29:10|||||||||3
1623252560000|2021-06-09 15:29:20|15803.7|15783.7|15805|15785|15805|15785|15803.7|15783.7|25
1623252570000|2021-06-09 15:29:30|||||||||7
1623252580000|2021-06-09 15:29:40|15803.1|15783.1|15803.1|15783.1|15803.1|15783.1|15803.1|15783.1|2
1623252590000|2021-06-09 15:29:50|15800.6|15780.6|15800.6|15780.6|15800.6|15780.6|15800.6|15780.6|8
1623252600000|2021-06-09 15:30:00|15800|15780|15800|15780|15800|15780|15800|15780|1
1623252610000|2021-06-09 15:30:10|||||||||3
1623252620000|2021-06-09 15:30:20|||||||||1
1623252630000|2021-06-09 15:30:30|||||||||7
1623252640000|2021-06-09 15:30:40|15800.6|15780.6|15800.6|15780.6|15800.6|15780.6|15800.6|15780.6|5
1623252650000|2021-06-09 15:30:50|||||||||3
1623252660000|2021-06-09 15:31:00|15802.5|15782.5|15800.6|15780.6|15802.5|15782.5|15800.6|15780.6|1
1623252670000|2021-06-09 15:31:10|15804.3|15784.3|15805.6|15785.6|15805.6|15785.6|15804.3|15784.3|5
1623252680000|2021-06-09 15:31:20|||||||||54
1623252690000|2021-06-09 15:31:30|||||||||5
1623252700000|2021-06-09 15:31:40|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|1
1623252710000|2021-06-09 15:31:50|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|3
1623252720000|2021-06-09 15:32:00|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|5
1623252730000|2021-06-09 15:32:10|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|4
1623252740000|2021-06-09 15:32:20|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|5
1623252750000|2021-06-09 15:32:30|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|8
1623252770000|2021-06-09 15:32:50|15805|15785|15805.6|15785.6|15805.6|15785.6|15805|15785|77
1623252780000|2021-06-09 15:33:00|15805|15785|15805.6|15785.6|15805.6|15785.6|15805|15785|2
1623252790000|2021-06-09 15:33:10|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|4
1623252800000|2021-06-09 15:33:20|15811.2|15791.2|15811.8|15791.8|15811.8|15791.8|15811.2|15791.2|6
1623252810000|2021-06-09 15:33:30|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|15813.1|15793.1|6
1623252820000|2021-06-09 15:33:40|15812.5|15792.5|15810.6|15790.6|15813.8|15793.8|15810.6|15790.6|5
1623252830000|2021-06-09 15:33:50|||||||||1
1623252840000|2021-06-09 15:34:00|||||||||2
1623252850000|2021-06-09 15:34:10|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|1
1623252860000|2021-06-09 15:34:20|||||||||3
1623252870000|2021-06-09 15:34:30|15808.8|15788.8|15810.6|15790.6|15810.6|15790.6|15808.8|15788.8|6
1623252880000|2021-06-09 15:34:40|15814.3|15794.3|15814.3|15794.3|15814.3|15794.3|15814.3|15794.3|2
1623252890000|2021-06-09 15:34:50|||||||||1
1623252900000|2021-06-09 15:35:00|15815|15795|15815|15795|15815|15795|15815|15795|8
1623252910000|2021-06-09 15:35:10|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|3
1623252920000|2021-06-09 15:35:20|15816.3|15796.3|15818.1|15798.1|15818.1|15798.1|15816.3|15796.3|2
1623252930000|2021-06-09 15:35:30|||||||||6
1623252950000|2021-06-09 15:35:50|||||||||1
1623252960000|2021-06-09 15:36:00|||||||||1
1623252970000|2021-06-09 15:36:10|||||||||2
1623252980000|2021-06-09 15:36:20|||||||||4
1623252990000|2021-06-09 15:36:30|15816.3|15796.3|15794.4|15774.4|15816.3|15796.3|15794.4|15774.4|53
1623253000000|2021-06-09 15:36:40|||||||||13
1623253010000|2021-06-09 15:36:50|15795|15775|15796.9|15776.9|15796.9|15776.9|15795|15775|6
1623253020000|2021-06-09 15:37:00|15797.5|15777.5|15796.9|15776.9|15797.5|15777.5|15796.9|15776.9|2
1623253030000|2021-06-09 15:37:10|||||||||3
1623253040000|2021-06-09 15:37:20|||||||||2
1623253050000|2021-06-09 15:37:30|15795|15775|15795|15775|15795|15775|15795|15775|10
1623253060000|2021-06-09 15:37:40|||||||||2
1623253070000|2021-06-09 15:37:50|||||||||3
1623253080000|2021-06-09 15:38:00|15795.6|15775.6|15805.6|15785.6|15805.6|15785.6|15795.6|15775.6|20
1623253090000|2021-06-09 15:38:10|||||||||6
1623253100000|2021-06-09 15:38:20|||||||||4
1623253110000|2021-06-09 15:38:30|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|7
1623253120000|2021-06-09 15:38:40|15810|15790|15810|15790|15810|15790|15810|15790|5
1623253130000|2021-06-09 15:38:50|||||||||2
1623253140000|2021-06-09 15:39:00|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|1
1623253160000|2021-06-09 15:39:20|15810.7|15790.7|15812.5|15792.5|15812.5|15792.5|15810.7|15790.7|4
1623253170000|2021-06-09 15:39:30|15814.4|15794.4|15810|15790|15814.4|15794.4|15810|15790|6
1623253180000|2021-06-09 15:39:40|||||||||2
1623253190000|2021-06-09 15:39:50|||||||||3
1623253200000|2021-06-09 15:40:00|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|3
1623253210000|2021-06-09 15:40:10|||||||||2
1623253220000|2021-06-09 15:40:20|||||||||25
1623253230000|2021-06-09 15:40:30|15808.7|15788.7|15805|15785|15808.7|15788.7|15805|15785|6
1623253240000|2021-06-09 15:40:40|15802.5|15782.5|15802.5|15782.5|15802.5|15782.5|15802.5|15782.5|2
1623253250000|2021-06-09 15:40:50|15801.9|15781.9|15801.9|15781.9|15801.9|15781.9|15801.9|15781.9|3
1623253260000|2021-06-09 15:41:00|15800|15780|15800.7|15780.7|15800.7|15780.7|15800|15780|5
1623253270000|2021-06-09 15:41:10|15802.5|15782.5|15802.5|15782.5|15802.5|15782.5|15802.5|15782.5|5
1623253280000|2021-06-09 15:41:20|15803.2|15783.2|15805|15785|15805|15785|15803.2|15783.2|4
1623253290000|2021-06-09 15:41:30|||||||||7
1623253300000|2021-06-09 15:41:40|15804.4|15784.4|15802.5|15782.5|15804.4|15784.4|15802.5|15782.5|0
1623253310000|2021-06-09 15:41:50|||||||||2
1623253320000|2021-06-09 15:42:00|15800|15780|15800|15780|15800|15780|15800|15780|30
1623253330000|2021-06-09 15:42:10|15798.2|15778.2|15796.2|15776.2|15798.2|15778.2|15796.2|15776.2|6
1623253340000|2021-06-09 15:42:20|15794.4|15774.4|15790.7|15770.7|15794.4|15774.4|15790.7|15770.7|2
1623253350000|2021-06-09 15:42:30|15790|15770|15790|15770|15790|15770|15790|15770|6
1623253360000|2021-06-09 15:42:40|||||||||2
1623253370000|2021-06-09 15:42:50|15790.7|15770.7|15790|15770|15790.7|15770.7|15790|15770|8
1623253380000|2021-06-09 15:43:00|15795|15775|15795|15775|15795|15775|15794.4|15774.4|13
1623253390000|2021-06-09 15:43:10|15793.2|15773.2|15795|15775|15795|15775|15792.5|15772.5|2
1623253400000|2021-06-09 15:43:20|||||||||2
1623253410000|2021-06-09 15:43:30|15794.4|15774.4|15795|15775|15795|15775|15794.4|15774.4|7
1623253430000|2021-06-09 15:43:50|15794.4|15774.4|15794.4|15774.4|15794.4|15774.4|15794.4|15774.4|2
1623253440000|2021-06-09 15:44:00|15790.7|15770.7|15790.7|15770.7|15793.2|15773.2|15790.7|15770.7|4
1623253450000|2021-06-09 15:44:10|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|6
1623253460000|2021-06-09 15:44:20|15795|15775|15797|15777|15797|15777|15795|15775|12
1623253470000|2021-06-09 15:44:30|15796.3|15776.3|15796.3|15776.3|15796.3|15776.3|15796.3|15776.3|9
1623253480000|2021-06-09 15:44:40|||||||||4
1623253490000|2021-06-09 15:44:50|15795.7|15775.7|15795.7|15775.7|15799.4|15779.4|15795.7|15775.7|3
1623253500000|2021-06-09 15:45:00|15799.4|15779.4|15799.4|15779.4|15799.4|15779.4|15799.4|15779.4|1
1623253510000|2021-06-09 15:45:10|15800|15780|15801.9|15781.9|15801.9|15781.9|15800|15780|3
1623253520000|2021-06-09 15:45:20|||||||||1
1623253530000|2021-06-09 15:45:30|15805|15785|15810.7|15790.7|15810.7|15790.7|15805|15785|35
1623253540000|2021-06-09 15:45:40|15812.5|15792.5|15812.5|15792.5|15812.5|15792.5|15812.5|15792.5|8
1623253550000|2021-06-09 15:45:50|||||||||3
1623253560000|2021-06-09 15:46:00|15813.2|15793.2|15815|15795|15815|15795|15813.2|15793.2|2
1623253570000|2021-06-09 15:46:10|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|5
1623253580000|2021-06-09 15:46:20|15816.3|15796.3|15816.3|15796.3|15816.3|15796.3|15816.3|15796.3|2
1623253590000|2021-06-09 15:46:30|15818.2|15798.2|15818.2|15798.2|15818.2|15798.2|15818.2|15798.2|8
1623253600000|2021-06-09 15:46:40|||||||||3
1623253610000|2021-06-09 15:46:50|||||||||2
1623253630000|2021-06-09 15:47:10|15818.8|15798.8|15818.8|15798.8|15818.8|15798.8|15818.8|15798.8|4
1623253640000|2021-06-09 15:47:20|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|7
1623253650000|2021-06-09 15:47:30|15814.4|15794.4|15810.7|15790.7|15814.4|15794.4|15810.7|15790.7|6
1623253660000|2021-06-09 15:47:40|15808.7|15788.7|15809.4|15789.4|15809.4|15789.4|15808.7|15788.7|2
1623253670000|2021-06-09 15:47:50|15808.7|15788.7|15809.4|15789.4|15809.4|15789.4|15808.7|15788.7|2
1623253680000|2021-06-09 15:48:00|||||||||2
1623253690000|2021-06-09 15:48:10|15810|15790|15812.5|15792.5|15812.5|15792.5|15810|15790|8
1623253700000|2021-06-09 15:48:20|15813.8|15793.8|15813.8|15793.8|15813.8|15793.8|15813.8|15793.8|2
1623253710000|2021-06-09 15:48:30|||||||||5
1623253720000|2021-06-09 15:48:40|||||||||4
1623253730000|2021-06-09 15:48:50|15815.1|15795.1|15813.8|15793.8|15815.1|15795.1|15813.8|15793.8|2
1623253740000|2021-06-09 15:49:00|15815.1|15795.1|15820.7|15800.7|15820.7|15800.7|15815.1|15795.1|2
1623253750000|2021-06-09 15:49:10|15824.4|15804.4|15828.2|15808.2|15828.2|15808.2|15824.4|15804.4|2
1623253760000|2021-06-09 15:49:20|15834.5|15814.5|15840|15820|15840|15820|15834.5|15814.5|7
1623253770000|2021-06-09 15:49:30|15836.3|15816.3|15831.9|15811.9|15836.3|15816.3|15831.9|15811.9|8
1623253780000|2021-06-09 15:49:40|||||||||2
1623253790000|2021-06-09 15:49:50|15830|15810|15830|15810|15830|15810|15830|15810|3
1623253800000|2021-06-09 15:50:00|15830.7|15810.7|15830.7|15810.7|15830.7|15810.7|15830.7|15810.7|10
1623253810000|2021-06-09 15:50:10|15834.4|15814.4|15834.4|15814.4|15834.4|15814.4|15834.4|15814.4|8
1623253820000|2021-06-09 15:50:20|15836.2|15816.2|15836.2|15816.2|15836.2|15816.2|15836.2|15816.2|1
1623253830000|2021-06-09 15:50:30|||||||||5
1623253840000|2021-06-09 15:50:40|15834.4|15814.4|15836.9|15816.9|15836.9|15816.9|15834.4|15814.4|244
1623253850000|2021-06-09 15:50:50|15836.2|15816.2|15834.4|15814.4|15836.2|15816.2|15834.4|15814.4|3
1623253860000|2021-06-09 15:51:00|15830|15810|15830|15810|15830|15810|15830|15810|6
1623253880000|2021-06-09 15:51:20|15829.4|15809.4|15824.4|15804.4|15829.4|15809.4|15824.4|15804.4|4
1623253890000|2021-06-09 15:51:30|15822.5|15802.5|15822.5|15802.5|15822.5|15802.5|15822.5|15802.5|5
1623253900000|2021-06-09 15:51:40|||||||||3
1623253910000|2021-06-09 15:51:50|15821.9|15801.9|15819.4|15799.4|15821.9|15801.9|15819.4|15799.4|2
1623253920000|2021-06-09 15:52:00|15820|15800|15820|15800|15820|15800|15820|15800|3
1623253930000|2021-06-09 15:52:10|||||||||2
1623253940000|2021-06-09 15:52:20|||||||||1
1623253950000|2021-06-09 15:52:30|||||||||5
1623253960000|2021-06-09 15:52:40|15823.2|15803.2|15825.7|15805.7|15825.7|15805.7|15823.2|15803.2|4
1623253970000|2021-06-09 15:52:50|15828.8|15808.8|15828.8|15808.8|15828.8|15808.8|15828.8|15808.8|5
1623253980000|2021-06-09 15:53:00|15830.7|15810.7|15830|15810|15830.7|15810.7|15830|15810|4
1623253990000|2021-06-09 15:53:10|||||||||6
1623254000000|2021-06-09 15:53:20|||||||||1
1623254010000|2021-06-09 15:53:30|15825|15805|15825|15805|15825|15805|15825|15805|16
1623254020000|2021-06-09 15:53:40|15823.7|15803.7|15823.7|15803.7|15823.7|15803.7|15823.7|15803.7|3
1623254030000|2021-06-09 15:53:50|15820|15800|15820|15800|15820|15800|15818.2|15798.2|4
1623254040000|2021-06-09 15:54:00|||||||||2
1623254050000|2021-06-09 15:54:10|||||||||4
1623254060000|2021-06-09 15:54:20|||||||||2
1623254070000|2021-06-09 15:54:30|||||||||5
1623254080000|2021-06-09 15:54:40|||||||||42
1623254090000|2021-06-09 15:54:50|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|15815.7|15795.7|4
1623254100000|2021-06-09 15:55:00|15815|15795|15798.7|15778.7|15815|15795|15798.7|15778.7|17
1623254110000|2021-06-09 15:55:10|15798.1|15778.1|15796.9|15776.9|15798.1|15778.1|15796.9|15776.9|6
1623254120000|2021-06-09 15:55:20|15797.5|15777.5|15793.2|15773.2|15797.5|15777.5|15793.2|15773.2|9
1623254130000|2021-06-09 15:55:30|15791.9|15771.9|15792.5|15772.5|15792.5|15772.5|15791.9|15771.9|7
1623254140000|2021-06-09 15:55:40|15791.9|15771.9|15791.9|15771.9|15791.9|15771.9|15791.9|15771.9|2
1623254150000|2021-06-09 15:55:50|15792.5|15772.5|15789.4|15769.4|15792.5|15772.5|15789.4|15769.4|9
1623254160000|2021-06-09 15:56:00|||||||||15
1623254170000|2021-06-09 15:56:10|15787.5|15767.5|15785.7|15765.7|15787.5|15767.5|15782.5|15762.5|15
1623254180000|2021-06-09 15:56:20|15787.5|15767.5|15787.5|15767.5|15787.5|15767.5|15787.5|15767.5|3
1623254190000|2021-06-09 15:56:30|15790.7|15770.7|15790.7|15770.7|15790.7|15770.7|15790.7|15770.7|36
1623254200000|2021-06-09 15:56:40|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|3
1623254210000|2021-06-09 15:56:50|||||||||1
1623254220000|2021-06-09 15:57:00|15791.3|15771.3|15790.7|15770.7|15791.3|15771.3|15790.7|15770.7|1
1623254230000|2021-06-09 15:57:10|15795|15775|15793.2|15773.2|15795|15775|15793.2|15773.2|7
1623254240000|2021-06-09 15:57:20|15796.9|15776.9|15795.7|15775.7|15800.7|15780.7|15795.7|15775.7|17
1623254250000|2021-06-09 15:57:30|15800.7|15780.7|15795.7|15775.7|15800.7|15780.7|15795|15775|37
1623254260000|2021-06-09 15:57:40|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|15795.7|15775.7|40
1623254270000|2021-06-09 15:57:50|15798.8|15778.8|15798.8|15778.8|15798.8|15778.8|15798.8|15778.8|39
1623254280000|2021-06-09 15:58:00|15800.7|15780.7|15804.5|15784.5|15804.5|15784.5|15800.7|15780.7|17
1623254290000|2021-06-09 15:58:10|15813.3|15793.3|15817.6|15797.6|15817.6|15797.6|15813.3|15793.3|12
1623254300000|2021-06-09 15:58:20|15821.3|15801.3|15821.3|15801.3|15821.3|15801.3|15821.3|15801.3|39
1623254310000|2021-06-09 15:58:30|15820.7|15800.7|15818.8|15798.8|15820.7|15800.7|15818.8|15798.8|3
1623254320000|2021-06-09 15:58:40|||||||||3
1623254330000|2021-06-09 15:58:50|15818.2|15798.2|15818.8|15798.8|15818.8|15798.8|15818.2|15798.2|6
1623254340000|2021-06-09 15:59:00|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|15820.7|15800.7|5
1623254350000|2021-06-09 15:59:10|15818.8|15798.8|15818.8|15798.8|15818.8|15798.8|15818.8|15798.8|5
1623254360000|2021-06-09 15:59:20|||||||||1
1623254370000|2021-06-09 15:59:30|||||||||6
1623254380000|2021-06-09 15:59:40|15817|15797|15818.8|15798.8|15820.7|15800.7|15817|15797|2
1623254390000|2021-06-09 15:59:50|||||||||3
1623254400000|2021-06-09 16:00:00|15820.7|15800.7|15821.3|15801.3|15821.3|15801.3|15820.7|15800.7|7
1623254410000|2021-06-09 16:00:10|||||||||1
1623254420000|2021-06-09 16:00:20|||||||||3
1623254430000|2021-06-09 16:00:30|||||||||4
1623254440000|2021-06-09 16:00:40|||||||||1
1623254450000|2021-06-09 16:00:50|15826.3|15806.3|15826.3|15806.3|15826.3|15806.3|15826.3|15806.3|8
1623254460000|2021-06-09 16:01:00|15827|15807|15833.8|15813.8|15833.8|15813.8|15827|15807|52
1623254470000|2021-06-09 16:01:10|15836.3|15816.3|15847|15827|15847|15827|15836.3|15816.3|8
1623254480000|2021-06-09 16:01:20|15847.6|15827.6|15849.5|15829.5|15849.5|15829.5|15847.6|15827.6|8
1623254490000|2021-06-09 16:01:30|15850.1|15830.1|15850.1|15830.1|15850.1|15830.1|15850.1|15830.1|8
1623254500000|2021-06-09 16:01:40|||||||||2
1623254510000|2021-06-09 16:01:50|||||||||6
1623254520000|2021-06-09 16:02:00|15852|15832|15856.4|15836.4|15856.4|15836.4|15852|15832|6
1623254530000|2021-06-09 16:02:10|15855.7|15835.7|15858.9|15838.9|15858.9|15838.9|15853.9|15833.9|12
1623254540000|2021-06-09 16:02:20|||||||||2
1623254550000|2021-06-09 16:02:30|||||||||5
1623254560000|2021-06-09 16:02:40|||||||||4
1623254570000|2021-06-09 16:02:50|15860.7|15840.7|15863.2|15843.2|15863.2|15843.2|15860.7|15840.7|7
1623254580000|2021-06-09 16:03:00|15864.5|15844.5|15866.4|15846.4|15866.4|15846.4|15864.5|15844.5|7
1623254590000|2021-06-09 16:03:10|15867|15847|15867|15847|15867|15847|15866.4|15846.4|5
1623254600000|2021-06-09 16:03:20|15866.4|15846.4|15867|15847|15867|15847|15866.4|15846.4|3
1623254610000|2021-06-09 16:03:30|15871.4|15851.4|15870.7|15850.7|15871.4|15851.4|15870.7|15850.7|9
1623254620000|2021-06-09 16:03:40|15870.1|15850.1|15863.9|15843.9|15870.1|15850.1|15860.7|15840.7|33
1623254630000|2021-06-09 16:03:50|15865.7|15845.7|15868.2|15848.2|15868.2|15848.2|15865.7|15845.7|7
1623254640000|2021-06-09 16:04:00|15870.1|15850.1|15873.2|15853.2|15873.2|15853.2|15870.1|15850.1|5
1623254650000|2021-06-09 16:04:10|15871.4|15851.4|15868.9|15848.9|15871.4|15851.4|15868.9|15848.9|3
1623254660000|2021-06-09 16:04:20|15865.7|15845.7|15865.7|15845.7|15865.7|15845.7|15865.7|15845.7|0
1623254670000|2021-06-09 16:04:30|15862|15842|15862|15842|15862|15842|15862|15842|6
1623254680000|2021-06-09 16:04:40|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|2
1623254690000|2021-06-09 16:04:50|15857.6|15837.6|15856.4|15836.4|15861.4|15841.4|15856.4|15836.4|8
1623254700000|2021-06-09 16:05:00|15855.7|15835.7|15856.4|15836.4|15856.4|15836.4|15855.7|15835.7|3
1623254710000|2021-06-09 16:05:10|15855.7|15835.7|15857|15837|15858.9|15838.9|15855.7|15835.7|2
1623254720000|2021-06-09 16:05:20|15858.9|15838.9|15858.9|15838.9|15858.9|15838.9|15858.9|15838.9|2
1623254730000|2021-06-09 16:05:30|||||||||13
1623254740000|2021-06-09 16:05:40|15861.4|15841.4|15861.4|15841.4|15861.4|15841.4|15861.4|15841.4|3
1623254750000|2021-06-09 16:05:50|15863.2|15843.2|15866.4|15846.4|15866.4|15846.4|15863.2|15843.2|1
1623254760000|2021-06-09 16:06:00|15867|15847|15867|15847|15867|15847|15867|15847|5
1623254770000|2021-06-09 16:06:10|||||||||2
1623254780000|2021-06-09 16:06:20|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|2
1623254790000|2021-06-09 16:06:30|||||||||6
1623254800000|2021-06-09 16:06:40|15863.9|15843.9|15863.9|15843.9|15863.9|15843.9|15863.9|15843.9|7
1623254810000|2021-06-09 16:06:50|15863.2|15843.2|15863.2|15843.2|15863.2|15843.2|15863.2|15843.2|2
1623254820000|2021-06-09 16:07:00|||||||||1
1623254830000|2021-06-09 16:07:10|||||||||1
1623254840000|2021-06-09 16:07:20|||||||||5
1623254850000|2021-06-09 16:07:30|15863.9|15843.9|15869.5|15849.5|15870.2|15850.2|15863.9|15843.9|6
1623254860000|2021-06-09 16:07:40|||||||||1
1623254870000|2021-06-09 16:07:50|15871.4|15851.4|15871.4|15851.4|15871.4|15851.4|15871.4|15851.4|7
1623254880000|2021-06-09 16:08:00|15868.9|15848.9|15868.2|15848.2|15869.5|15849.5|15868.2|15848.2|3
1623254890000|2021-06-09 16:08:10|||||||||3
1623254900000|2021-06-09 16:08:20|15867.6|15847.6|15868.9|15848.9|15868.9|15848.9|15867.6|15847.6|5
1623254910000|2021-06-09 16:08:30|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|7
1623254920000|2021-06-09 16:08:40|||||||||1
1623254930000|2021-06-09 16:08:50|15868.9|15848.9|15885.2|15865.2|15885.2|15865.2|15868.9|15848.9|21
1623254940000|2021-06-09 16:09:00|15885.8|15865.8|15901.4|15881.4|15901.4|15881.4|15885.8|15865.8|7
1623254950000|2021-06-09 16:09:10|15905.1|15885.1|15911.4|15891.4|15911.4|15891.4|15905.1|15885.1|6
1623254960000|2021-06-09 16:09:20|15912.7|15892.7|15916.4|15896.4|15916.4|15896.4|15912.7|15892.7|3
1623254970000|2021-06-09 16:09:30|||||||||7
1623254980000|2021-06-09 16:09:40|15914.5|15894.5|15914.5|15894.5|15914.5|15894.5|15914.5|15894.5|11
1623254990000|2021-06-09 16:09:50|15912.7|15892.7|15908.2|15888.2|15912.7|15892.7|15908.2|15888.2|6
1623255000000|2021-06-09 16:10:00|15906.4|15886.4|15888.9|15868.9|15906.4|15886.4|15888.9|15868.9|4
1623255010000|2021-06-09 16:10:10|15888.2|15868.2|15888.9|15868.9|15888.9|15868.9|15886.4|15866.4|9
1623255020000|2021-06-09 16:10:20|15889.5|15869.5|15890.2|15870.2|15890.2|15870.2|15889.5|15869.5|2
1623255030000|2021-06-09 16:10:30|15889.5|15869.5|15891.4|15871.4|15892|15872|15889.5|15869.5|7
1623255040000|2021-06-09 16:10:40|||||||||2
1623255050000|2021-06-09 16:10:50|||||||||3
1623255060000|2021-06-09 16:11:00|15888.2|15868.2|15888.2|15868.2|15888.2|15868.2|15888.2|15868.2|5
1623255070000|2021-06-09 16:11:10|15886.4|15866.4|15885.7|15865.7|15888.9|15868.9|15885.7|15865.7|6
1623255080000|2021-06-09 16:11:20|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|8
1623255090000|2021-06-09 16:11:30|||||||||5
1623255100000|2021-06-09 16:11:40|15880.7|15860.7|15868.2|15848.2|15880.7|15860.7|15868.2|15848.2|14
1623255110000|2021-06-09 16:11:50|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|2
1623255120000|2021-06-09 16:12:00|||||||||16
1623255130000|2021-06-09 16:12:10|||||||||5
1623255140000|2021-06-09 16:12:20|15870.7|15850.7|15866.4|15846.4|15870.7|15850.7|15866.4|15846.4|7
1623255150000|2021-06-09 16:12:30|15868.2|15848.2|15868.2|15848.2|15868.2|15848.2|15868.2|15848.2|6
1623255160000|2021-06-09 16:12:40|||||||||1
1623255170000|2021-06-09 16:12:50|||||||||5
1623255180000|2021-06-09 16:13:00|||||||||5
1623255190000|2021-06-09 16:13:10|||||||||20
1623255200000|2021-06-09 16:13:20|||||||||1
1623255210000|2021-06-09 16:13:30|||||||||5
1623255220000|2021-06-09 16:13:40|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|9
1623255230000|2021-06-09 16:13:50|||||||||1
1623255240000|2021-06-09 16:14:00|15865.7|15845.7|15865.7|15845.7|15865.7|15845.7|15865.7|15845.7|2
1623255250000|2021-06-09 16:14:10|15865.1|15845.1|15865.1|15845.1|15865.1|15845.1|15865.1|15845.1|3
1623255260000|2021-06-09 16:14:20|||||||||11
1623255270000|2021-06-09 16:14:30|15868.2|15848.2|15868.2|15848.2|15868.2|15848.2|15868.2|15848.2|15
1623255280000|2021-06-09 16:14:40|||||||||3
1623255290000|2021-06-09 16:14:50|||||||||11
1623255300000|2021-06-09 16:15:00|||||||||4
1623255310000|2021-06-09 16:15:10|||||||||4
1623255320000|2021-06-09 16:15:20|15875.7|15855.7|15870.2|15850.2|15875.7|15855.7|15870.2|15850.2|20
1623255330000|2021-06-09 16:15:30|15865.2|15845.2|15863.9|15843.9|15865.2|15845.2|15863.9|15843.9|5
1623255340000|2021-06-09 16:15:40|||||||||1
1623255350000|2021-06-09 16:15:50|15863.2|15843.2|15860.7|15840.7|15863.2|15843.2|15860.7|15840.7|2
1623255360000|2021-06-09 16:16:00|15858.2|15838.2|15858.2|15838.2|15858.2|15838.2|15858.2|15838.2|3
1623255370000|2021-06-09 16:16:10|15845.7|15825.7|15842.6|15822.6|15845.7|15825.7|15842.6|15822.6|8
1623255380000|2021-06-09 16:16:20|15838.9|15818.9|15838.9|15818.9|15838.9|15818.9|15838.9|15818.9|1
1623255390000|2021-06-09 16:16:30|15839.5|15819.5|15843.9|15823.9|15843.9|15823.9|15839.5|15819.5|12
1623255400000|2021-06-09 16:16:40|15845.7|15825.7|15845.7|15825.7|15845.7|15825.7|15845.7|15825.7|1
1623255410000|2021-06-09 16:16:50|15843.2|15823.2|15843.9|15823.9|15843.9|15823.9|15843.2|15823.2|4
1623255420000|2021-06-09 16:17:00|15843.2|15823.2|15841.4|15821.4|15843.2|15823.2|15841.4|15821.4|1
1623255430000|2021-06-09 16:17:10|||||||||6
1623255440000|2021-06-09 16:17:20|15838.9|15818.9|15838.2|15818.2|15840.7|15820.7|15838.2|15818.2|52
1623255450000|2021-06-09 16:17:30|||||||||9
1623255460000|2021-06-09 16:17:40|||||||||6
1623255470000|2021-06-09 16:17:50|15838.9|15818.9|15837|15817|15838.9|15818.9|15836.4|15816.4|3
1623255480000|2021-06-09 16:18:00|15840.7|15820.7|15843.2|15823.2|15843.2|15823.2|15837|15817|4
1623255490000|2021-06-09 16:18:10|||||||||2
1623255500000|2021-06-09 16:18:20|15845.7|15825.7|15842.6|15822.6|15845.7|15825.7|15842.6|15822.6|1
1623255510000|2021-06-09 16:18:30|15843.2|15823.2|15840.7|15820.7|15843.2|15823.2|15840.7|15820.7|2
1623255520000|2021-06-09 16:18:40|15840.1|15820.1|15838.2|15818.2|15840.1|15820.1|15838.2|15818.2|5
1623255530000|2021-06-09 16:18:50|||||||||6
1623255540000|2021-06-09 16:19:00|15836.4|15816.4|15830.7|15810.7|15836.4|15816.4|15830.7|15810.7|6
1623255550000|2021-06-09 16:19:10|||||||||6
1623255560000|2021-06-09 16:19:20|||||||||1
1623255570000|2021-06-09 16:19:30|||||||||17
1623255580000|2021-06-09 16:19:40|15835.7|15815.7|15835.7|15815.7|15835.7|15815.7|15835.7|15815.7|110
1623255590000|2021-06-09 16:19:50|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|15840.7|15820.7|7
1623255600000|2021-06-09 16:20:00|15841.4|15821.4|15846.4|15826.4|15846.4|15826.4|15841.4|15821.4|4
1623255610000|2021-06-09 16:20:10|15848.2|15828.2|15848.2|15828.2|15848.2|15828.2|15848.2|15828.2|2
1623255620000|2021-06-09 16:20:20|15855.1|15835.1|15853.2|15833.2|15855.1|15835.1|15853.2|15833.2|14
1623255630000|2021-06-09 16:20:30|15849.5|15829.5|15848.2|15828.2|15849.5|15829.5|15848.2|15828.2|83
1623255640000|2021-06-09 16:20:40|15845.7|15825.7|15845.7|15825.7|15845.7|15825.7|15845.7|15825.7|1
1623255650000|2021-06-09 16:20:50|15843.9|15823.9|15843.9|15823.9|15843.9|15823.9|15843.9|15823.9|1
1623255660000|2021-06-09 16:21:00|15846.4|15826.4|15849.5|15829.5|15849.5|15829.5|15846.4|15826.4|14
1623255670000|2021-06-09 16:21:10|15853.9|15833.9|15853.2|15833.2|15853.9|15833.9|15853.2|15833.2|8
1623255680000|2021-06-09 16:21:20|15852.6|15832.6|15850.7|15830.7|15852.6|15832.6|15848.2|15828.2|3
1623255690000|2021-06-09 16:21:30|||||||||6
1623255700000|2021-06-09 16:21:40|||||||||4
1623255710000|2021-06-09 16:21:50|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|11
1623255720000|2021-06-09 16:22:00|15848.9|15828.9|15850.8|15830.8|15850.8|15830.8|15848.9|15828.9|5
1623255730000|2021-06-09 16:22:10|15855.8|15835.8|15851.4|15831.4|15855.8|15835.8|15851.4|15831.4|9
1623255740000|2021-06-09 16:22:20|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|5
1623255750000|2021-06-09 16:22:30|15851.4|15831.4|15845.1|15825.1|15851.4|15831.4|15845.1|15825.1|17
1623255760000|2021-06-09 16:22:40|15845.8|15825.8|15842.6|15822.6|15845.8|15825.8|15842.6|15822.6|5
1623255770000|2021-06-09 16:22:50|15843.3|15823.3|15852|15832|15852|15832|15843.3|15823.3|13
1623255780000|2021-06-09 16:23:00|15851.4|15831.4|15886.4|15866.4|15886.4|15866.4|15851.4|15831.4|103
1623255790000|2021-06-09 16:23:10|15888.9|15868.9|15891.4|15871.4|15891.4|15871.4|15888.3|15868.3|156
1623255800000|2021-06-09 16:23:20|15888.3|15868.3|15888.3|15868.3|15888.3|15868.3|15888.3|15868.3|46
1623255810000|2021-06-09 16:23:30|||||||||79
1623255820000|2021-06-09 16:23:40|15889.5|15869.5|15893.3|15873.3|15893.3|15873.3|15889.5|15869.5|450
1623255830000|2021-06-09 16:23:50|15895.1|15875.1|15897.6|15877.6|15897.6|15877.6|15895.1|15875.1|52
1623255840000|2021-06-09 16:24:00|15897|15877|15895.1|15875.1|15897|15877|15895.1|15875.1|81
1623255850000|2021-06-09 16:24:10|15893.3|15873.3|15893.3|15873.3|15893.3|15873.3|15893.3|15873.3|71
1623255860000|2021-06-09 16:24:20|15892|15872|15885.1|15865.1|15892|15872|15885.1|15865.1|72
1623255870000|2021-06-09 16:24:30|15884.5|15864.5|15890.1|15870.1|15890.1|15870.1|15884.5|15864.5|108
1623255880000|2021-06-09 16:24:40|||||||||90
1623255890000|2021-06-09 16:24:50|15888.3|15868.3|15892.6|15872.6|15892.6|15872.6|15888.3|15868.3|425
1623255900000|2021-06-09 16:25:00|15893.3|15873.3|15894.5|15874.5|15894.5|15874.5|15893.3|15873.3|10
1623255910000|2021-06-09 16:25:10|15896.4|15876.4|15898.3|15878.3|15898.3|15878.3|15896.4|15876.4|19
1623255920000|2021-06-09 16:25:20|||||||||18
1623255930000|2021-06-09 16:25:30|15895.8|15875.8|15895.8|15875.8|15895.8|15875.8|15895.8|15875.8|5
1623255940000|2021-06-09 16:25:40|15895.1|15875.1|15885.8|15865.8|15895.1|15875.1|15885.8|15865.8|21
1623255950000|2021-06-09 16:25:50|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|3
1623255970000|2021-06-09 16:26:10|15887.1|15867.1|15889.6|15869.6|15889.6|15869.6|15887.1|15867.1|15
1623255980000|2021-06-09 16:26:20|15891.4|15871.4|15896.4|15876.4|15896.4|15876.4|15891.4|15871.4|21
1623255990000|2021-06-09 16:26:30|||||||||13
1623256000000|2021-06-09 16:26:40|15894.6|15874.6|15891.4|15871.4|15894.6|15874.6|15891.4|15871.4|4
1623256010000|2021-06-09 16:26:50|15887.1|15867.1|15885.8|15865.8|15887.1|15867.1|15885.8|15865.8|17
1623256020000|2021-06-09 16:27:00|15883.9|15863.9|15881.4|15861.4|15884.6|15864.6|15881.4|15861.4|15
1623256030000|2021-06-09 16:27:10|||||||||6
1623256040000|2021-06-09 16:27:20|||||||||3
1623256050000|2021-06-09 16:27:30|||||||||1
1623256060000|2021-06-09 16:27:40|||||||||3
1623256070000|2021-06-09 16:27:50|||||||||7
1623256080000|2021-06-09 16:28:00|15880.8|15860.8|15876.4|15856.4|15880.8|15860.8|15876.4|15856.4|16
1623256090000|2021-06-09 16:28:10|15875.8|15855.8|15868.3|15848.3|15875.8|15855.8|15868.3|15848.3|10
1623256100000|2021-06-09 16:28:20|15866.4|15846.4|15863.9|15843.9|15866.4|15846.4|15863.3|15843.3|7
1623256110000|2021-06-09 16:28:30|||||||||2
1623256120000|2021-06-09 16:28:40|15862.1|15842.1|15864.6|15844.6|15868.9|15848.9|15862.1|15842.1|9
1623256130000|2021-06-09 16:28:50|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|3
1623256140000|2021-06-09 16:29:00|15864.6|15844.6|15864.6|15844.6|15868.9|15848.9|15864.6|15844.6|12
1623256150000|2021-06-09 16:29:10|15867.1|15847.1|15864.6|15844.6|15867.1|15847.1|15864.6|15844.6|2
1623256160000|2021-06-09 16:29:20|15867.1|15847.1|15864.6|15844.6|15867.1|15847.1|15864.6|15844.6|3
1623256170000|2021-06-09 16:29:30|||||||||11
1623256180000|2021-06-09 16:29:40|15863.9|15843.9|15863.9|15843.9|15863.9|15843.9|15863.9|15843.9|1
1623256190000|2021-06-09 16:29:50|15862.1|15842.1|15859.6|15839.6|15862.1|15842.1|15859.6|15839.6|4
1623256200000|2021-06-09 16:30:00|15856.4|15836.4|15856.4|15836.4|15856.4|15836.4|15856.4|15836.4|18
1623256210000|2021-06-09 16:30:10|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|1
1623256220000|2021-06-09 16:30:20|||||||||13
1623256230000|2021-06-09 16:30:30|||||||||3
1623256240000|2021-06-09 16:30:40|15853.9|15833.9|15854.6|15834.6|15854.6|15834.6|15853.9|15833.9|3
1623256250000|2021-06-09 16:30:50|||||||||14
1623256260000|2021-06-09 16:31:00|15855.2|15835.2|15855.2|15835.2|15855.2|15835.2|15855.2|15835.2|4
1623256270000|2021-06-09 16:31:10|||||||||11
1623256290000|2021-06-09 16:31:30|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|10
1623256300000|2021-06-09 16:31:40|||||||||1
1623256310000|2021-06-09 16:31:50|||||||||8
1623256320000|2021-06-09 16:32:00|15856.4|15836.4|15856.4|15836.4|15856.4|15836.4|15856.4|15836.4|2
1623256330000|2021-06-09 16:32:10|||||||||1
1623256340000|2021-06-09 16:32:20|||||||||4
1623256350000|2021-06-09 16:32:30|15855.8|15835.8|15855.8|15835.8|15855.8|15835.8|15855.8|15835.8|10
1623256360000|2021-06-09 16:32:40|15856.4|15836.4|15858.9|15838.9|15858.9|15838.9|15856.4|15836.4|7
1623256370000|2021-06-09 16:32:50|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|6
1623256380000|2021-06-09 16:33:00|||||||||6
1623256390000|2021-06-09 16:33:10|15858.9|15838.9|15858.9|15838.9|15858.9|15838.9|15858.9|15838.9|6
1623256400000|2021-06-09 16:33:20|15855.1|15835.1|15852.6|15832.6|15855.1|15835.1|15852.6|15832.6|7
1623256410000|2021-06-09 16:33:30|15853.3|15833.3|15851.4|15831.4|15853.3|15833.3|15851.4|15831.4|7
1623256420000|2021-06-09 16:33:40|||||||||9
1623256430000|2021-06-09 16:33:50|||||||||3
1623256440000|2021-06-09 16:34:00|||||||||4
1623256450000|2021-06-09 16:34:10|||||||||7
1623256460000|2021-06-09 16:34:20|15852.1|15832.1|15855.8|15835.8|15855.8|15835.8|15852.1|15832.1|6
1623256470000|2021-06-09 16:34:30|||||||||10
1623256480000|2021-06-09 16:34:40|||||||||5
1623256490000|2021-06-09 16:34:50|||||||||9
1623256500000|2021-06-09 16:35:00|||||||||4
1623256520000|2021-06-09 16:35:20|15857.6|15837.6|15858.3|15838.3|15858.3|15838.3|15857.6|15837.6|8
1623256530000|2021-06-09 16:35:30|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|3
1623256540000|2021-06-09 16:35:40|||||||||1
1623256550000|2021-06-09 16:35:50|||||||||1
1623256560000|2021-06-09 16:36:00|||||||||2
1623256570000|2021-06-09 16:36:10|||||||||1
1623256580000|2021-06-09 16:36:20|||||||||5
1623256590000|2021-06-09 16:36:30|||||||||2
1623256600000|2021-06-09 16:36:40|||||||||1
1623256620000|2021-06-09 16:37:00|||||||||3
1623256640000|2021-06-09 16:37:20|||||||||1
1623256650000|2021-06-09 16:37:30|15860.9|15840.9|15860.2|15840.2|15860.9|15840.9|15860.2|15840.2|4
1623256670000|2021-06-09 16:37:50|||||||||2
1623256680000|2021-06-09 16:38:00|||||||||1
1623256690000|2021-06-09 16:38:10|||||||||1
1623256710000|2021-06-09 16:38:30|15859.6|15839.6|15860.2|15840.2|15860.2|15840.2|15859.6|15839.6|1
1623256720000|2021-06-09 16:38:40|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|3
1623256730000|2021-06-09 16:38:50|||||||||1
1623256750000|2021-06-09 16:39:10|||||||||1
1623256760000|2021-06-09 16:39:20|15860.2|15840.2|15860.2|15840.2|15860.2|15840.2|15860.2|15840.2|0
1623256770000|2021-06-09 16:39:30|||||||||3
1623256780000|2021-06-09 16:39:40|15862.7|15842.7|15864.6|15844.6|15864.6|15844.6|15862.7|15842.7|11
1623256790000|2021-06-09 16:39:50|||||||||1
1623256800000|2021-06-09 16:40:00|||||||||4
1623256810000|2021-06-09 16:40:10|||||||||2
1623256820000|2021-06-09 16:40:20|15868.3|15848.3|15866.4|15846.4|15868.3|15848.3|15866.4|15846.4|5
1623256830000|2021-06-09 16:40:30|15864.6|15844.6|15864.6|15844.6|15864.6|15844.6|15864.6|15844.6|1
1623256840000|2021-06-09 16:40:40|||||||||3
1623256860000|2021-06-09 16:41:00|15868.3|15848.3|15869.6|15849.6|15869.6|15849.6|15868.3|15848.3|8
1623256870000|2021-06-09 16:41:10|||||||||1
1623256880000|2021-06-09 16:41:20|||||||||1
1623256890000|2021-06-09 16:41:30|15868.9|15848.9|15871.4|15851.4|15871.4|15851.4|15868.9|15848.9|0
1623256900000|2021-06-09 16:41:40|15872.1|15852.1|15872.1|15852.1|15872.1|15852.1|15872.1|15852.1|2
1623256910000|2021-06-09 16:41:50|15873.9|15853.9|15880.8|15860.8|15880.8|15860.8|15873.9|15853.9|10
1623256920000|2021-06-09 16:42:00|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|4
1623256930000|2021-06-09 16:42:10|||||||||1
1623256950000|2021-06-09 16:42:30|15882.1|15862.1|15883.9|15863.9|15883.9|15863.9|15882.1|15862.1|3
1623256960000|2021-06-09 16:42:40|||||||||1
1623256970000|2021-06-09 16:42:50|||||||||1
1623256980000|2021-06-09 16:43:00|||||||||1
1623256990000|2021-06-09 16:43:10|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|4
1623257000000|2021-06-09 16:43:20|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|2
1623257020000|2021-06-09 16:43:40|||||||||5
1623257040000|2021-06-09 16:44:00|||||||||1
1623257050000|2021-06-09 16:44:10|15880.8|15860.8|15880.8|15860.8|15880.8|15860.8|15880.8|15860.8|12
1623257060000|2021-06-09 16:44:20|||||||||1
1623257070000|2021-06-09 16:44:30|||||||||4
1623257080000|2021-06-09 16:44:40|||||||||4
1623257090000|2021-06-09 16:44:50|||||||||1
1623257100000|2021-06-09 16:45:00|||||||||5
1623257120000|2021-06-09 16:45:20|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|5
1623257130000|2021-06-09 16:45:30|15879|15859|15879|15859|15879|15859|15879|15859|2
1623257140000|2021-06-09 16:45:40|||||||||2
1623257150000|2021-06-09 16:45:50|||||||||1
1623257160000|2021-06-09 16:46:00|15880.8|15860.8|15881.5|15861.5|15881.5|15861.5|15880.8|15860.8|1
1623257170000|2021-06-09 16:46:10|||||||||1
1623257190000|2021-06-09 16:46:30|||||||||2
1623257200000|2021-06-09 16:46:40|||||||||2
1623257220000|2021-06-09 16:47:00|||||||||1
1623257240000|2021-06-09 16:47:20|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|4
1623257250000|2021-06-09 16:47:30|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|0
1623257260000|2021-06-09 16:47:40|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|0
1623257270000|2021-06-09 16:47:50|||||||||7
1623257280000|2021-06-09 16:48:00|||||||||2
1623257290000|2021-06-09 16:48:10|15879|15859|15879|15859|15879|15859|15879|15859|3
1623257300000|2021-06-09 16:48:20|15876.5|15856.5|15867.7|15847.7|15876.5|15856.5|15867.7|15847.7|19
1623257310000|2021-06-09 16:48:30|||||||||2
1623257320000|2021-06-09 16:48:40|15868.3|15848.3|15868.3|15848.3|15868.3|15848.3|15868.3|15848.3|0
1623257330000|2021-06-09 16:48:50|||||||||3
1623257340000|2021-06-09 16:49:00|||||||||1
1623257350000|2021-06-09 16:49:10|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|3
1623257360000|2021-06-09 16:49:20|||||||||1
1623257390000|2021-06-09 16:49:50|||||||||2
1623257420000|2021-06-09 16:50:20|15867.1|15847.1|15871.5|15851.5|15871.5|15851.5|15867.1|15847.1|8
1623257430000|2021-06-09 16:50:30|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|5
1623257440000|2021-06-09 16:50:40|||||||||2
1623257450000|2021-06-09 16:50:50|||||||||9
1623257460000|2021-06-09 16:51:00|||||||||3
1623257480000|2021-06-09 16:51:20|15870.8|15850.8|15866.5|15846.5|15870.8|15850.8|15866.5|15846.5|15
1623257490000|2021-06-09 16:51:30|||||||||3
1623257500000|2021-06-09 16:51:40|||||||||22
1623257510000|2021-06-09 16:51:50|15867.1|15847.1|15867.1|15847.1|15867.1|15847.1|15867.1|15847.1|3
1623257520000|2021-06-09 16:52:00|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|3
1623257540000|2021-06-09 16:52:20|15867.8|15847.8|15871.5|15851.5|15871.5|15851.5|15867.8|15847.8|8
1623257550000|2021-06-09 16:52:30|15870.8|15850.8|15871.5|15851.5|15871.5|15851.5|15870.8|15850.8|39
1623257560000|2021-06-09 16:52:40|||||||||1
1623257570000|2021-06-09 16:52:50|15868.3|15848.3|15868.3|15848.3|15868.3|15848.3|15868.3|15848.3|5
1623257580000|2021-06-09 16:53:00|||||||||1
1623257610000|2021-06-09 16:53:30|||||||||1
1623257620000|2021-06-09 16:53:40|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|11
1623257630000|2021-06-09 16:53:50|||||||||15
1623257640000|2021-06-09 16:54:00|||||||||2
1623257650000|2021-06-09 16:54:10|||||||||2
1623257660000|2021-06-09 16:54:20|15865.8|15845.8|15866.5|15846.5|15866.5|15846.5|15865.8|15845.8|6
1623257670000|2021-06-09 16:54:30|15870.2|15850.2|15871.5|15851.5|15871.5|15851.5|15870.2|15850.2|6
1623257680000|2021-06-09 16:54:40|||||||||2
1623257690000|2021-06-09 16:54:50|||||||||3
1623257700000|2021-06-09 16:55:00|15872.1|15852.1|15874|15854|15874|15854|15872.1|15852.1|1
1623257710000|2021-06-09 16:55:10|15875.8|15855.8|15873.3|15853.3|15875.8|15855.8|15873.3|15853.3|3
1623257730000|2021-06-09 16:55:30|15875.2|15855.2|15873.3|15853.3|15875.2|15855.2|15873.3|15853.3|32
1623257740000|2021-06-09 16:55:40|||||||||52
1623257750000|2021-06-09 16:55:50|15874|15854|15874|15854|15874|15854|15874|15854|3
1623257760000|2021-06-09 16:56:00|15873.3|15853.3|15872.1|15852.1|15873.3|15853.3|15870.8|15850.8|5
1623257770000|2021-06-09 16:56:10|15871.5|15851.5|15872.1|15852.1|15872.1|15852.1|15871.5|15851.5|28
1623257780000|2021-06-09 16:56:20|||||||||1
1623257790000|2021-06-09 16:56:30|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|2
1623257800000|2021-06-09 16:56:40|||||||||3
1623257810000|2021-06-09 16:56:50|||||||||9
1623257820000|2021-06-09 16:57:00|||||||||2
1623257830000|2021-06-09 16:57:10|||||||||1
1623257860000|2021-06-09 16:57:40|15869|15849|15869|15849|15869|15849|15869|15849|0
1623257880000|2021-06-09 16:58:00|15869.6|15849.6|15872.1|15852.1|15872.1|15852.1|15869.6|15849.6|2
1623257890000|2021-06-09 16:58:10|15874|15854|15874|15854|15874|15854|15874|15854|4
1623257900000|2021-06-09 16:58:20|15872.1|15852.1|15871.5|15851.5|15872.1|15852.1|15871.5|15851.5|4
1623257910000|2021-06-09 16:58:30|15869.6|15849.6|15869.6|15849.6|15869.6|15849.6|15869.6|15849.6|0
1623257920000|2021-06-09 16:58:40|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|15871.5|15851.5|1
1623257930000|2021-06-09 16:58:50|15870.8|15850.8|15871.5|15851.5|15871.5|15851.5|15869|15849|2
1623257940000|2021-06-09 16:59:00|15870.8|15850.8|15870.8|15850.8|15870.8|15850.8|15870.8|15850.8|3
1623257950000|2021-06-09 16:59:10|15868.3|15848.3|15866.5|15846.5|15870.8|15850.8|15866.5|15846.5|4
1623257960000|2021-06-09 16:59:20|||||||||3
1623257970000|2021-06-09 16:59:30|||||||||4
1623257980000|2021-06-09 16:59:40|15865.8|15845.8|15865.8|15845.8|15865.8|15845.8|15865.8|15845.8|1
1623257990000|2021-06-09 16:59:50|15863.3|15843.3|15863.3|15843.3|15863.3|15843.3|15863.3|15843.3|20
1623258000000|2021-06-09 17:00:00|15861.5|15841.5|15859|15839|15866.5|15846.5|15859|15839|20
1623258010000|2021-06-09 17:00:10|15858.3|15838.3|15858.3|15838.3|15858.3|15838.3|15856.5|15836.5|9
1623258030000|2021-06-09 17:00:30|15860.8|15840.8|15860.8|15840.8|15860.8|15840.8|15860.8|15840.8|1
1623258050000|2021-06-09 17:00:50|||||||||4
1623258060000|2021-06-09 17:01:00|15861.5|15841.5|15861.5|15841.5|15861.5|15841.5|15861.5|15841.5|7
1623258070000|2021-06-09 17:01:10|||||||||2
1623258080000|2021-06-09 17:01:20|||||||||1
1623258090000|2021-06-09 17:01:30|15864|15844|15864|15844|15864|15844|15863.3|15843.3|1
1623258110000|2021-06-09 17:01:50|15863.3|15843.3|15863.3|15843.3|15863.3|15843.3|15863.3|15843.3|0
1623258120000|2021-06-09 17:02:00|15865.2|15845.2|15866.5|15846.5|15866.5|15846.5|15865.2|15845.2|3
1623258130000|2021-06-09 17:02:10|||||||||1
1623258140000|2021-06-09 17:02:20|||||||||1
1623258160000|2021-06-09 17:02:40|15868.3|15848.3|15871.5|15851.5|15871.5|15851.5|15868.3|15848.3|11
1623258170000|2021-06-09 17:02:50|||||||||2
1623258180000|2021-06-09 17:03:00|||||||||3
1623258210000|2021-06-09 17:03:30|||||||||1
1623258220000|2021-06-09 17:03:40|||||||||1
1623258230000|2021-06-09 17:03:50|15873.3|15853.3|15873.3|15853.3|15873.3|15853.3|15873.3|15853.3|1
1623258240000|2021-06-09 17:04:00|15874|15854|15874|15854|15874|15854|15874|15854|0
1623258250000|2021-06-09 17:04:10|||||||||2
1623258260000|2021-06-09 17:04:20|15878.3|15858.3|15876.5|15856.5|15878.3|15858.3|15876.5|15856.5|2
1623258270000|2021-06-09 17:04:30|||||||||2
1623258280000|2021-06-09 17:04:40|||||||||2
1623258300000|2021-06-09 17:05:00|||||||||1
1623258320000|2021-06-09 17:05:20|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|2
1623258330000|2021-06-09 17:05:30|||||||||2
1623258350000|2021-06-09 17:05:50|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|0
1623258360000|2021-06-09 17:06:00|15875.9|15855.9|15875.9|15855.9|15875.9|15855.9|15875.9|15855.9|5
1623258370000|2021-06-09 17:06:10|||||||||1
1623258380000|2021-06-09 17:06:20|||||||||3
1623258400000|2021-06-09 17:06:40|||||||||12
1623258410000|2021-06-09 17:06:50|||||||||1
1623258420000|2021-06-09 17:07:00|15876.5|15856.5|15877.1|15857.1|15877.1|15857.1|15876.5|15856.5|8
1623258430000|2021-06-09 17:07:10|15879|15859|15879|15859|15879|15859|15879|15859|1
1623258440000|2021-06-09 17:07:20|||||||||1
1623258450000|2021-06-09 17:07:30|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|3
1623258460000|2021-06-09 17:07:40|15877.8|15857.8|15879|15859|15879.6|15859.6|15877.8|15857.8|8
1623258470000|2021-06-09 17:07:50|15879.6|15859.6|15879|15859|15879.6|15859.6|15879|15859|1
1623258480000|2021-06-09 17:08:00|15878.4|15858.4|15876.5|15856.5|15878.4|15858.4|15876.5|15856.5|10
1623258490000|2021-06-09 17:08:10|15879|15859|15879|15859|15879|15859|15879|15859|0
1623258500000|2021-06-09 17:08:20|15876.5|15856.5|15875.2|15855.2|15876.5|15856.5|15875.2|15855.2|17
1623258510000|2021-06-09 17:08:30|15867.8|15847.8|15866.5|15846.5|15867.8|15847.8|15866.5|15846.5|3
1623258520000|2021-06-09 17:08:40|||||||||1
1623258530000|2021-06-09 17:08:50|||||||||2
1623258540000|2021-06-09 17:09:00|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|4
1623258550000|2021-06-09 17:09:10|15861.5|15841.5|15861.5|15841.5|15861.5|15841.5|15861.5|15841.5|3
1623258560000|2021-06-09 17:09:20|||||||||2
1623258580000|2021-06-09 17:09:40|15860.2|15840.2|15856.5|15836.5|15860.2|15840.2|15856.5|15836.5|7
1623258590000|2021-06-09 17:09:50|15855.9|15835.9|15855.9|15835.9|15855.9|15835.9|15855.9|15835.9|7
1623258610000|2021-06-09 17:10:10|||||||||1
1623258620000|2021-06-09 17:10:20|15856.5|15836.5|15858.4|15838.4|15858.4|15838.4|15856.5|15836.5|23
1623258640000|2021-06-09 17:10:40|15860.2|15840.2|15860.2|15840.2|15860.2|15840.2|15860.2|15840.2|4
1623258650000|2021-06-09 17:10:50|||||||||1
1623258690000|2021-06-09 17:11:30|15861.5|15841.5|15861.5|15841.5|15861.5|15841.5|15861.5|15841.5|4
1623258700000|2021-06-09 17:11:40|||||||||2
1623258720000|2021-06-09 17:12:00|15863.4|15843.4|15864|15844|15864|15844|15863.4|15843.4|1
1623258740000|2021-06-09 17:12:20|||||||||3
1623258750000|2021-06-09 17:12:30|15864.7|15844.7|15866.5|15846.5|15866.5|15846.5|15864.7|15844.7|18
1623258760000|2021-06-09 17:12:40|15867.2|15847.2|15867.2|15847.2|15867.2|15847.2|15867.2|15847.2|15
1623258770000|2021-06-09 17:12:50|||||||||1
1623258790000|2021-06-09 17:13:10|||||||||2
1623258800000|2021-06-09 17:13:20|||||||||1
1623258810000|2021-06-09 17:13:30|||||||||1
1623258820000|2021-06-09 17:13:40|15869|15849|15870.9|15850.9|15870.9|15850.9|15869|15849|4
1623258830000|2021-06-09 17:13:50|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|3
1623258840000|2021-06-09 17:14:00|15886.5|15866.5|15889|15869|15889|15869|15886.5|15866.5|7
1623258850000|2021-06-09 17:14:10|15888.4|15868.4|15889|15869|15889|15869|15888.4|15868.4|5
1623258860000|2021-06-09 17:14:20|15890.9|15870.9|15891.5|15871.5|15891.5|15871.5|15890.9|15870.9|8
1623258870000|2021-06-09 17:14:30|15896.5|15876.5|15909.7|15889.7|15909.7|15889.7|15896.5|15876.5|25
1623258880000|2021-06-09 17:14:40|15910.3|15890.3|15923.4|15903.4|15923.4|15903.4|15910.3|15890.3|12
1623258890000|2021-06-09 17:14:50|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|4
1623258900000|2021-06-09 17:15:00|15922.2|15902.2|15926.5|15906.5|15926.5|15906.5|15921.5|15901.5|5
1623258910000|2021-06-09 17:15:10|15924|15904|15924|15904|15924|15904|15924|15904|2
1623258920000|2021-06-09 17:15:20|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|0
1623258930000|2021-06-09 17:15:30|||||||||3
1623258940000|2021-06-09 17:15:40|15929|15909|15929|15909|15929|15909|15929|15909|2
1623258950000|2021-06-09 17:15:50|15929.7|15909.7|15949|15929|15949|15929|15929.7|15909.7|22
1623258960000|2021-06-09 17:16:00|15952.7|15932.7|15979|15959|15979|15959|15952.7|15932.7|34
1623258970000|2021-06-09 17:16:10|15978.4|15958.4|15975.9|15955.9|15978.4|15958.4|15975.9|15955.9|1
1623258980000|2021-06-09 17:16:20|15974|15954|15973.4|15953.4|15974|15954|15973.4|15953.4|2
1623258990000|2021-06-09 17:16:30|15971.5|15951.5|15979|15959|15979|15959|15971.5|15951.5|17
1623259000000|2021-06-09 17:16:40|15982.2|15962.2|15979|15959|15982.2|15962.2|15979|15959|1
1623259010000|2021-06-09 17:16:50|||||||||26
1623259020000|2021-06-09 17:17:00|15976.5|15956.5|15974|15954|15977.7|15957.7|15974|15954|24
1623259030000|2021-06-09 17:17:10|15972.7|15952.7|15976.5|15956.5|15976.5|15956.5|15967.2|15947.2|11
1623259040000|2021-06-09 17:17:20|15971.5|15951.5|15979|15959|15979|15959|15971.5|15951.5|173
1623259050000|2021-06-09 17:17:30|15979.7|15959.7|15980.9|15960.9|15981.5|15961.5|15979.7|15959.7|4
1623259060000|2021-06-09 17:17:40|15979.7|15959.7|15968.4|15948.4|15981.5|15961.5|15968.4|15948.4|13
1623259070000|2021-06-09 17:17:50|15966.5|15946.5|15968.4|15948.4|15968.4|15948.4|15966.5|15946.5|4
1623259080000|2021-06-09 17:18:00|15967.2|15947.2|15965.9|15945.9|15969|15949|15965.9|15945.9|6
1623259090000|2021-06-09 17:18:10|15964|15944|15964|15944|15964|15944|15964|15944|150
1623259100000|2021-06-09 17:18:20|15964.7|15944.7|15969|15949|15969|15949|15964.7|15944.7|1
1623259110000|2021-06-09 17:18:30|||||||||2
1623259120000|2021-06-09 17:18:40|15968.4|15948.4|15968.4|15948.4|15968.4|15948.4|15968.4|15948.4|2
1623259130000|2021-06-09 17:18:50|||||||||3
1623259140000|2021-06-09 17:19:00|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|15965.9|15945.9|27
1623259150000|2021-06-09 17:19:10|15964|15944|15964|15944|15964|15944|15964|15944|152
1623259170000|2021-06-09 17:19:30|15961.5|15941.5|15964|15944|15964|15944|15961.5|15941.5|3
1623259180000|2021-06-09 17:19:40|||||||||2
1623259190000|2021-06-09 17:19:50|||||||||3
1623259200000|2021-06-09 17:20:00|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|8
1623259210000|2021-06-09 17:20:10|15966.5|15946.5|15965.9|15945.9|15966.5|15946.5|15965.9|15945.9|8
1623259220000|2021-06-09 17:20:20|15964|15944|15958.4|15938.4|15964|15944|15958.4|15938.4|3
1623259230000|2021-06-09 17:20:30|15953.4|15933.4|15953.4|15933.4|15953.4|15933.4|15953.4|15933.4|5
1623259240000|2021-06-09 17:20:40|15951.5|15931.5|15951.5|15931.5|15951.5|15931.5|15951.5|15931.5|7
1623259250000|2021-06-09 17:20:50|15950.9|15930.9|15949|15929|15950.9|15930.9|15949|15929|3
1623259260000|2021-06-09 17:21:00|15949.7|15929.7|15949|15929|15949.7|15929.7|15949|15929|4
1623259270000|2021-06-09 17:21:10|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|1
1623259280000|2021-06-09 17:21:20|||||||||2
1623259290000|2021-06-09 17:21:30|15951.5|15931.5|15954|15934|15954|15934|15951.5|15931.5|2
1623259300000|2021-06-09 17:21:40|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|8
1623259310000|2021-06-09 17:21:50|||||||||11
1623259320000|2021-06-09 17:22:00|15950.2|15930.2|15950.9|15930.9|15950.9|15930.9|15950.2|15930.2|4
1623259330000|2021-06-09 17:22:10|15949|15929|15949|15929|15949|15929|15949|15929|2
1623259340000|2021-06-09 17:22:20|15948.4|15928.4|15945.9|15925.9|15948.4|15928.4|15945.9|15925.9|2
1623259360000|2021-06-09 17:22:40|15942.2|15922.2|15944.7|15924.7|15944.7|15924.7|15942.2|15922.2|7
1623259380000|2021-06-09 17:23:00|15946.5|15926.5|15954|15934|15954|15934|15946.5|15926.5|3
1623259390000|2021-06-09 17:23:10|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|1
1623259400000|2021-06-09 17:23:20|||||||||1
1623259410000|2021-06-09 17:23:30|15957.7|15937.7|15956.5|15936.5|15957.7|15937.7|15956.5|15936.5|4
1623259420000|2021-06-09 17:23:40|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|3
1623259430000|2021-06-09 17:23:50|15959|15939|15963.4|15943.4|15963.4|15943.4|15959|15939|9
1623259440000|2021-06-09 17:24:00|15964|15944|15964|15944|15964|15944|15963.4|15943.4|3
1623259450000|2021-06-09 17:24:10|15961.5|15941.5|15964|15944|15964|15944|15961.5|15941.5|1
1623259460000|2021-06-09 17:24:20|||||||||15
1623259470000|2021-06-09 17:24:30|15962.2|15942.2|15961.5|15941.5|15962.2|15942.2|15961.5|15941.5|63
1623259480000|2021-06-09 17:24:40|15963.4|15943.4|15963.4|15943.4|15963.4|15943.4|15963.4|15943.4|14
1623259490000|2021-06-09 17:24:50|15964|15944|15963.4|15943.4|15965.9|15945.9|15963.4|15943.4|24
1623259500000|2021-06-09 17:25:00|15965.9|15945.9|15969|15949|15969|15949|15965.9|15945.9|12
1623259510000|2021-06-09 17:25:10|||||||||5
1623259530000|2021-06-09 17:25:30|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|1
1623259540000|2021-06-09 17:25:40|15959|15939|15959|15939|15959|15939|15959|15939|3
1623259570000|2021-06-09 17:26:10|||||||||1
1623259580000|2021-06-09 17:26:20|15956.5|15936.5|15954|15934|15956.5|15936.5|15954|15934|6
1623259590000|2021-06-09 17:26:30|||||||||1
1623259600000|2021-06-09 17:26:40|||||||||1
1623259620000|2021-06-09 17:27:00|15954.7|15934.7|15956.5|15936.5|15956.5|15936.5|15954.7|15934.7|13
1623259630000|2021-06-09 17:27:10|15958.4|15938.4|15956.5|15936.5|15959|15939|15956.5|15936.5|3
1623259640000|2021-06-09 17:27:20|15958.4|15938.4|15956.5|15936.5|15959|15939|15956.5|15936.5|2
1623259660000|2021-06-09 17:27:40|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|15955.9|15935.9|5
1623259670000|2021-06-09 17:27:50|||||||||1
1623259680000|2021-06-09 17:28:00|15956.5|15936.5|15954.7|15934.7|15956.5|15936.5|15954.7|15934.7|8
1623259690000|2021-06-09 17:28:10|15955.3|15935.3|15954|15934|15957.2|15937.2|15954|15934|10
1623259700000|2021-06-09 17:28:20|||||||||2
1623259710000|2021-06-09 17:28:30|15954.7|15934.7|15956.5|15936.5|15956.5|15936.5|15954.7|15934.7|4
1623259720000|2021-06-09 17:28:40|||||||||1
1623259730000|2021-06-09 17:28:50|||||||||1
1623259740000|2021-06-09 17:29:00|15957.2|15937.2|15957.2|15937.2|15958.4|15938.4|15956.5|15936.5|17
1623259750000|2021-06-09 17:29:10|15959.1|15939.1|15956.6|15936.6|15959.1|15939.1|15956.6|15936.6|11
1623259760000|2021-06-09 17:29:20|15954.1|15934.1|15953.4|15933.4|15954.1|15934.1|15950.9|15930.9|16
1623259770000|2021-06-09 17:29:30|15951.6|15931.6|15954.1|15934.1|15954.1|15934.1|15951.6|15931.6|22
1623259780000|2021-06-09 17:29:40|15953.4|15933.4|15954.1|15934.1|15954.1|15934.1|15953.4|15933.4|2
1623259790000|2021-06-09 17:29:50|15955.9|15935.9|15958.4|15938.4|15958.4|15938.4|15955.9|15935.9|18
1623312900000|2021-06-10 08:15:00|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|15989.2|15969.2|1
1623312910000|2021-06-10 08:15:10|15994.2|15974.2|16033.6|15993.6|16040.5|15993.6|15994.2|15966.7|24
1623312920000|2021-06-10 08:15:20|16024.2|16004.2|16037.3|16017.3|16039.8|16019.8|16024.2|16004.2|53
1623312930000|2021-06-10 08:15:30|16033.6|16013.6|16035.5|16015.5|16035.5|16015.5|16033|16013|9
1623312940000|2021-06-10 08:15:40|16036.1|16016.1|16038.6|16018.6|16038.6|16018.6|16033.6|16013.6|7
1623312950000|2021-06-10 08:15:50|16036.7|16016.7|16036.1|16016.1|16036.7|16016.7|16036.1|16016.1|14
1623312960000|2021-06-10 08:16:00|16036.7|16016.7|16033.6|16013.6|16036.7|16016.7|16033.6|16013.6|12
1623312970000|2021-06-10 08:16:10|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|14
1623312980000|2021-06-10 08:16:20|16030.5|16010.5|16029.2|16009.2|16030.5|16010.5|16028.6|16008.6|9
1623312990000|2021-06-10 08:16:30|16031.1|16011.1|16008|15988|16035.5|16011.1|16008|15975.5|3
1623313000000|2021-06-10 08:16:40|16007.3|15987.3|15993|15973|16007.3|15987.3|15993|15973|2
1623313010000|2021-06-10 08:16:50|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|3
1623313030000|2021-06-10 08:17:10|16003.6|15983.6|16003.6|15983.6|16003.6|15983.6|16003.6|15983.6|1
1623313040000|2021-06-10 08:17:20|16010.5|15990.5|16010.5|15990.5|16010.5|15990.5|16010.5|15990.5|1
1623313050000|2021-06-10 08:17:30|16008.6|15988.6|16008.6|15988.6|16008.6|15988.6|16008.6|15988.6|1
1623313060000|2021-06-10 08:17:40|16006.1|15986.1|15968.6|15948.6|16026.1|15986.1|15968.6|15943.6|32
1623313070000|2021-06-10 08:17:50|15970.5|15950.5|15981.1|15961.1|15981.1|15961.1|15970.5|15950.5|5
1623313080000|2021-06-10 08:18:00|15980.5|15960.5|15974.8|15954.8|15981.1|15961.1|15974.8|15954.8|5
1623313090000|2021-06-10 08:18:10|15974.2|15954.2|15970.5|15950.5|15974.2|15954.2|15970.5|15950.5|1
1623313100000|2021-06-10 08:18:20|15969.8|15949.8|15966.1|15946.1|15969.8|15949.8|15966.1|15946.1|0
1623313110000|2021-06-10 08:18:30|15964.2|15944.2|15968|15948|15968|15948|15964.2|15944.2|2
1623313120000|2021-06-10 08:18:40|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|15971.1|15951.1|0
1623313130000|2021-06-10 08:18:50|15973.6|15953.6|15976.1|15956.1|15976.1|15956.1|15973.6|15953.6|23
1623313140000|2021-06-10 08:19:00|15978.6|15958.6|15999.8|15959.8|15999.8|15959.8|15978.6|15951.7|20
1623313150000|2021-06-10 08:19:10|15990.4|15970.4|15990.4|15970.4|15990.4|15970.4|15990.4|15970.4|0
1623313160000|2021-06-10 08:19:20|15992.3|15972.3|15994.2|15974.2|15994.2|15974.2|15992.3|15972.3|2
1623313170000|2021-06-10 08:19:30|||||||||2
1623313180000|2021-06-10 08:19:40|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|1
1623313210000|2021-06-10 08:20:10|||||||||4
1623313220000|2021-06-10 08:20:20|15994.2|15974.2|15999.2|15979.2|15999.2|15979.2|15994.2|15974.2|0
1623313230000|2021-06-10 08:20:30|16001.7|15981.7|16004.2|15984.2|16004.2|15984.2|16001.7|15981.7|5
1623313250000|2021-06-10 08:20:50|||||||||2
1623313270000|2021-06-10 08:21:10|16003.6|15983.6|16003.6|15983.6|16003.6|15983.6|16003.6|15983.6|0
1623313290000|2021-06-10 08:21:30|||||||||1
1623313310000|2021-06-10 08:21:50|16003|15983|15999.9|15979.9|16003|15983|15999.9|15979.9|0
1623313320000|2021-06-10 08:22:00|16000.5|15980.5|16005.5|15985.5|16005.5|15985.5|16000.5|15980.5|11
1623313330000|2021-06-10 08:22:10|15996.1|15976.1|15996.1|15976.1|15996.1|15976.1|15996.1|15976.1|2
1623313350000|2021-06-10 08:22:30|||||||||1
1623313360000|2021-06-10 08:22:40|15995.5|15975.5|15995.5|15975.5|15995.5|15975.5|15995.5|15975.5|0
1623313370000|2021-06-10 08:22:50|15997.4|15977.4|15993.6|15973.6|15998|15978|15993.6|15973.6|4
1623313390000|2021-06-10 08:23:10|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|1
1623313430000|2021-06-10 08:23:50|15996.1|15976.1|15996.1|15976.1|15996.1|15976.1|15996.1|15976.1|11
1623313440000|2021-06-10 08:24:00|||||||||1
1623313450000|2021-06-10 08:24:10|||||||||3
1623313460000|2021-06-10 08:24:20|||||||||8
1623313480000|2021-06-10 08:24:40|||||||||2
1623313490000|2021-06-10 08:24:50|||||||||1
1623313500000|2021-06-10 08:25:00|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|5
1623313510000|2021-06-10 08:25:10|||||||||2
1623313530000|2021-06-10 08:25:30|||||||||2
1623313550000|2021-06-10 08:25:50|15993|15973|15993|15973|15993|15973|15993|15973|3
1623313560000|2021-06-10 08:26:00|15991.7|15971.7|15988|15968|15991.7|15971.7|15988|15968|1
1623313580000|2021-06-10 08:26:20|||||||||1
1623313600000|2021-06-10 08:26:40|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|9
1623313610000|2021-06-10 08:26:50|||||||||3
1623313620000|2021-06-10 08:27:00|15985.5|15965.5|15981.7|15961.7|15985.5|15965.5|15981.7|15961.7|0
1623313630000|2021-06-10 08:27:10|15981.1|15961.1|15981.7|15961.7|15981.7|15961.7|15981.1|15961.1|0
1623313640000|2021-06-10 08:27:20|15985.5|15965.5|15985.5|15965.5|15985.5|15965.5|15985.5|15965.5|1
1623313670000|2021-06-10 08:27:50|||||||||2
1623313690000|2021-06-10 08:28:10|||||||||1
1623313700000|2021-06-10 08:28:20|15987.4|15967.4|15987.4|15967.4|15987.4|15967.4|15987.4|15967.4|1
1623313710000|2021-06-10 08:28:30|15985.5|15965.5|15985.5|15965.5|15985.5|15965.5|15985.5|15965.5|0
1623313730000|2021-06-10 08:28:50|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|2
1623313740000|2021-06-10 08:29:00|||||||||2
1623313760000|2021-06-10 08:29:20|||||||||1
1623313770000|2021-06-10 08:29:30|||||||||1
1623313790000|2021-06-10 08:29:50|15980.5|15960.5|15980.5|15960.5|15981.1|15961.1|15980.5|15960.5|1
1623313800000|2021-06-10 08:30:00|15981.7|15961.7|15983.6|15963.6|15983.6|15963.6|15981.7|15961.7|0
1623313810000|2021-06-10 08:30:10|||||||||1
1623313840000|2021-06-10 08:30:40|15981.7|15961.7|15983.6|15963.6|15983.6|15963.6|15981.7|15961.7|1
1623313850000|2021-06-10 08:30:50|||||||||2
1623313860000|2021-06-10 08:31:00|15983|15963|15980.5|15960.5|15983|15963|15980.5|15960.5|0
1623313870000|2021-06-10 08:31:10|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|0
1623313880000|2021-06-10 08:31:20|15981.1|15961.1|15981.1|15961.1|15981.1|15961.1|15981.1|15961.1|2
1623313890000|2021-06-10 08:31:30|15981.7|15961.7|15983.6|15963.6|15983.6|15963.6|15981.7|15961.7|3
1623313900000|2021-06-10 08:31:40|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|0
1623313910000|2021-06-10 08:31:50|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|1
1623313920000|2021-06-10 08:32:00|15988.6|15968.6|15989.9|15969.9|15989.9|15969.9|15988.6|15968.6|6
1623313930000|2021-06-10 08:32:10|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|3
1623313940000|2021-06-10 08:32:20|15992.4|15972.4|15992.4|15972.4|15992.4|15972.4|15992.4|15972.4|0
1623313950000|2021-06-10 08:32:30|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|1
1623313960000|2021-06-10 08:32:40|15994.2|15974.2|15999.2|15979.2|15999.2|15979.2|15994.2|15974.2|1
1623313980000|2021-06-10 08:33:00|16001.1|15981.1|16003|15983|16004.2|15984.2|16001.1|15981.1|3
1623313990000|2021-06-10 08:33:10|16001.1|15981.1|16001.1|15981.1|16001.1|15981.1|16001.1|15981.1|0
1623314000000|2021-06-10 08:33:20|15998.6|15978.6|15996.1|15976.1|15998.6|15978.6|15996.1|15976.1|4
1623314010000|2021-06-10 08:33:30|||||||||1
1623314020000|2021-06-10 08:33:40|||||||||2
1623314030000|2021-06-10 08:33:50|15996.7|15976.7|15996.7|15976.7|15996.7|15976.7|15996.7|15976.7|0
1623314060000|2021-06-10 08:34:20|15996.1|15976.1|15996.1|15976.1|15996.1|15976.1|15996.1|15976.1|2
1623314090000|2021-06-10 08:34:50|||||||||2
1623314100000|2021-06-10 08:35:00|15994.9|15974.9|15993|15973|15994.9|15974.9|15993|15973|0
1623314110000|2021-06-10 08:35:10|||||||||1
1623314120000|2021-06-10 08:35:20|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|0
1623314130000|2021-06-10 08:35:30|15996.1|15976.1|15997.4|15977.4|15997.4|15977.4|15996.1|15976.1|2
1623314150000|2021-06-10 08:35:50|15996.1|15976.1|15999.2|15979.2|15999.2|15979.2|15996.1|15976.1|2
1623314160000|2021-06-10 08:36:00|||||||||2
1623314170000|2021-06-10 08:36:10|15995.5|15975.5|15996.1|15976.1|15996.1|15976.1|15995.5|15975.5|9
1623314180000|2021-06-10 08:36:20|15999.2|15979.2|15999.2|15979.2|15999.2|15979.2|15999.2|15979.2|0
1623314190000|2021-06-10 08:36:30|16001.1|15981.1|16001.7|15981.7|16001.7|15981.7|16001.1|15981.1|2
1623314200000|2021-06-10 08:36:40|16003.6|15983.6|16003.6|15983.6|16003.6|15983.6|16003.6|15983.6|0
1623314230000|2021-06-10 08:37:10|16007.4|15987.4|16008|15988|16008|15988|16007.4|15987.4|2
1623314250000|2021-06-10 08:37:30|16009.9|15989.9|16010.5|15990.5|16010.5|15990.5|16009.9|15989.9|2
1623314260000|2021-06-10 08:37:40|16011.1|15991.1|16011.1|15991.1|16011.1|15991.1|16011.1|15991.1|8
1623314270000|2021-06-10 08:37:50|16013|15993|16013|15993|16013|15993|16013|15993|2
1623314280000|2021-06-10 08:38:00|16015.5|15995.5|16018|15998|16018|15998|16015.5|15995.5|1
1623314300000|2021-06-10 08:38:20|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|3
1623314330000|2021-06-10 08:38:50|16018|15998|16018|15998|16018|15998|16018|15998|1
1623314350000|2021-06-10 08:39:10|16014.3|15994.3|16013.6|15993.6|16014.3|15994.3|16013.6|15993.6|3
1623314360000|2021-06-10 08:39:20|16013|15993|16013|15993|16013|15993|16013|15993|0
1623314370000|2021-06-10 08:39:30|||||||||1
1623314390000|2021-06-10 08:39:50|16014.9|15994.9|16016.1|15996.1|16016.1|15996.1|16014.9|15994.9|1
1623314400000|2021-06-10 08:40:00|||||||||2
1623314410000|2021-06-10 08:40:10|||||||||1
1623314430000|2021-06-10 08:40:30|||||||||1
1623314440000|2021-06-10 08:40:40|||||||||2
1623314470000|2021-06-10 08:41:10|||||||||1
1623314480000|2021-06-10 08:41:20|16018|15998|16018|15998|16018|15998|16018|15998|0
1623314490000|2021-06-10 08:41:30|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|16018.6|15998.6|2
1623314500000|2021-06-10 08:41:40|16022.4|16002.4|16023.6|16003.6|16023.6|16003.6|16022.4|16002.4|1
1623314510000|2021-06-10 08:41:50|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|1
1623314530000|2021-06-10 08:42:10|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|3
1623314540000|2021-06-10 08:42:20|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|4
1623314550000|2021-06-10 08:42:30|||||||||1
1623314560000|2021-06-10 08:42:40|16038.6|16018.6|16038.6|16018.6|16039.3|16019.3|16038.6|16018.6|3
1623314570000|2021-06-10 08:42:50|||||||||1
1623314580000|2021-06-10 08:43:00|||||||||2
1623314600000|2021-06-10 08:43:20|16039.3|16019.3|16045.5|16025.5|16045.5|16025.5|16039.3|16019.3|1
1623314620000|2021-06-10 08:43:40|16050.5|16030.5|16048|16028|16050.5|16030.5|16048|16028|5
1623314630000|2021-06-10 08:43:50|||||||||1
1623314640000|2021-06-10 08:44:00|16046.1|16026.1|16044.3|16024.3|16046.1|16026.1|16044.3|16024.3|0
1623314650000|2021-06-10 08:44:10|||||||||3
1623314670000|2021-06-10 08:44:30|||||||||1
1623314680000|2021-06-10 08:44:40|16043.6|16023.6|16043.6|16023.6|16044.3|16024.3|16043.6|16023.6|2
1623314700000|2021-06-10 08:45:00|16043|16023|16043|16023|16043|16023|16043|16023|2
1623314720000|2021-06-10 08:45:20|||||||||2
1623314730000|2021-06-10 08:45:30|||||||||2
1623314760000|2021-06-10 08:46:00|16041.1|16021.1|16043|16023|16043.6|16023.6|16041.1|16021.1|0
1623314780000|2021-06-10 08:46:20|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|0
1623314790000|2021-06-10 08:46:30|16043|16023|16043|16023|16043|16023|16043|16023|1
1623314810000|2021-06-10 08:46:50|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|3
1623314820000|2021-06-10 08:47:00|16042.4|16022.4|16043|16023|16043|16023|16042.4|16022.4|6
1623314830000|2021-06-10 08:47:10|||||||||1
1623314840000|2021-06-10 08:47:20|||||||||1
1623314850000|2021-06-10 08:47:30|16041.8|16021.8|16039.9|16019.9|16041.8|16021.8|16039.9|16019.9|1
1623314860000|2021-06-10 08:47:40|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|1
1623314870000|2021-06-10 08:47:50|16039.9|16019.9|16039.9|16019.9|16040.5|16020.5|16039.9|16019.9|0
1623314880000|2021-06-10 08:48:00|16038|16018|16038|16018|16038|16018|16038|16018|3
1623314890000|2021-06-10 08:48:10|||||||||1
1623314900000|2021-06-10 08:48:20|16035.5|16015.5|16037.4|16017.4|16038|16018|16035.5|16015.5|1
1623314910000|2021-06-10 08:48:30|16036.8|16016.8|16034.9|16014.9|16036.8|16016.8|16034.9|16014.9|0
1623314930000|2021-06-10 08:48:50|||||||||1
1623314960000|2021-06-10 08:49:20|16033|16013|16030.5|16010.5|16033|16013|16030.5|16010.5|3
1623314970000|2021-06-10 08:49:30|||||||||1
1623314990000|2021-06-10 08:49:50|16029.9|16009.9|16024.9|16004.9|16029.9|16009.9|16024.9|16004.9|0
1623315000000|2021-06-10 08:50:00|16025.5|16005.5|16024.9|16004.9|16025.5|16005.5|16024.9|16004.9|3
1623315010000|2021-06-10 08:50:10|16025.5|16005.5|16025.5|16005.5|16025.5|16005.5|16025.5|16005.5|1
1623315020000|2021-06-10 08:50:20|16024.9|16004.9|16024.9|16004.9|16024.9|16004.9|16024.9|16004.9|1
1623315030000|2021-06-10 08:50:30|16022.4|16002.4|16022.4|16002.4|16022.4|16002.4|16022.4|16002.4|0
1623315040000|2021-06-10 08:50:40|16024.3|16004.3|16025.5|16005.5|16025.5|16005.5|16024.3|16004.3|1
1623315050000|2021-06-10 08:50:50|||||||||1
1623315070000|2021-06-10 08:51:10|||||||||1
1623315080000|2021-06-10 08:51:20|16023.7|16003.7|16023|16003|16023.7|16003.7|16023|16003|4
1623315100000|2021-06-10 08:51:40|||||||||1
1623315110000|2021-06-10 08:51:50|16023.7|16003.7|16024.3|16004.3|16024.3|16004.3|16023.7|16003.7|0
1623315120000|2021-06-10 08:52:00|16023|16003|16023.7|16003.7|16023.7|16003.7|16023|16003|1
1623315130000|2021-06-10 08:52:10|16024.3|16004.3|16024.3|16004.3|16024.3|16004.3|16024.3|16004.3|1
1623315140000|2021-06-10 08:52:20|16023.7|16003.7|16024.3|16004.3|16024.3|16004.3|16023.7|16003.7|2
1623315180000|2021-06-10 08:53:00|16023|16003|16023|16003|16023|16003|16023|16003|2
1623315190000|2021-06-10 08:53:10|16021.2|16001.2|16021.2|16001.2|16021.2|16001.2|16021.2|16001.2|0
1623315200000|2021-06-10 08:53:20|||||||||5
1623315210000|2021-06-10 08:53:30|||||||||2
1623315250000|2021-06-10 08:54:10|||||||||1
1623315260000|2021-06-10 08:54:20|16023.7|16003.7|16024.3|16004.3|16024.3|16004.3|16023.7|16003.7|1
1623315280000|2021-06-10 08:54:40|||||||||4
1623315290000|2021-06-10 08:54:50|||||||||2
1623315360000|2021-06-10 08:56:00|16023.7|16003.7|16023.7|16003.7|16024.3|16004.3|16023.7|16003.7|514
1623315370000|2021-06-10 08:56:10|16023.1|16003.1|16023.1|16003.1|16023.1|16003.1|16023.1|16003.1|4
1623315380000|2021-06-10 08:56:20|16023.7|16003.7|16023.7|16003.7|16023.7|16003.7|16023.1|16003.1|1
1623315390000|2021-06-10 08:56:30|16023.1|16003.1|16023.1|16003.1|16023.1|16003.1|16023.1|16003.1|1
1623315400000|2021-06-10 08:56:40|||||||||2
1623315420000|2021-06-10 08:57:00|16025.6|16005.6|16025.6|16005.6|16025.6|16005.6|16025.6|16005.6|3
1623315450000|2021-06-10 08:57:30|||||||||1
1623315480000|2021-06-10 08:58:00|||||||||1
1623315490000|2021-06-10 08:58:10|||||||||1
1623315530000|2021-06-10 08:58:50|||||||||2
1623315540000|2021-06-10 08:59:00|16027.4|16007.4|16028.1|16008.1|16028.1|16008.1|16027.4|16007.4|7
1623315560000|2021-06-10 08:59:20|||||||||1
1623315600000|2021-06-10 09:00:00|||||||||1
1623315620000|2021-06-10 09:00:20|||||||||1
1623315630000|2021-06-10 09:00:30|||||||||1
1623315640000|2021-06-10 09:00:40|16026.2|16006.2|16025.6|16005.6|16026.2|16006.2|16025.6|16005.6|2
1623315650000|2021-06-10 09:00:50|16028.1|16008.1|16024.9|16004.9|16028.1|16008.1|16024.9|16004.9|2
1623315680000|2021-06-10 09:01:20|16025.6|16005.6|16026.2|16006.2|16026.2|16006.2|16025.6|16005.6|0
1623315690000|2021-06-10 09:01:30|16028.1|16008.1|16028.1|16008.1|16028.1|16008.1|16028.1|16008.1|0
1623315700000|2021-06-10 09:01:40|16024.9|16004.9|16022.4|16002.4|16024.9|16004.9|16022.4|16002.4|4
1623315720000|2021-06-10 09:02:00|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|16021.8|16001.8|1
1623315760000|2021-06-10 09:02:40|16018.1|15998.1|16018.1|15998.1|16018.1|15998.1|16018.1|15998.1|0
1623315770000|2021-06-10 09:02:50|||||||||1
1623315780000|2021-06-10 09:03:00|||||||||1
1623315830000|2021-06-10 09:03:50|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|0
1623315840000|2021-06-10 09:04:00|16015|15995|16015|15995|16015|15995|16015|15995|2
1623315850000|2021-06-10 09:04:10|16014.3|15994.3|16012.5|15992.5|16014.3|15994.3|16012.5|15992.5|1
1623315860000|2021-06-10 09:04:20|||||||||2
1623315910000|2021-06-10 09:05:10|||||||||1
1623315920000|2021-06-10 09:05:20|16010.6|15990.6|16005|15985|16010.6|15990.6|16005|15985|1
1623315930000|2021-06-10 09:05:30|16000.6|15980.6|16000|15980|16000.6|15980.6|16000|15980|2
1623315940000|2021-06-10 09:05:40|16003.1|15983.1|16003.1|15983.1|16003.1|15983.1|16003.1|15983.1|2
1623315960000|2021-06-10 09:06:00|||||||||2
1623315980000|2021-06-10 09:06:20|||||||||1
1623316010000|2021-06-10 09:06:50|||||||||1
1623316020000|2021-06-10 09:07:00|||||||||1
1623316050000|2021-06-10 09:07:30|||||||||1
1623316100000|2021-06-10 09:08:20|||||||||1
1623316120000|2021-06-10 09:08:40|||||||||1
1623316130000|2021-06-10 09:08:50|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|2
1623316150000|2021-06-10 09:09:10|16001.8|15981.8|15996.2|15976.2|16001.8|15981.8|15996.2|15976.2|2
1623316160000|2021-06-10 09:09:20|15990.6|15970.6|15990.6|15970.6|15990.6|15970.6|15990.6|15970.6|1
1623316170000|2021-06-10 09:09:30|15992.5|15972.5|15990|15970|15992.5|15972.5|15990|15970|4
1623316180000|2021-06-10 09:09:40|||||||||1
1623316190000|2021-06-10 09:09:50|15989.3|15969.3|15983.7|15963.7|15989.3|15969.3|15983.7|15963.7|4
1623316200000|2021-06-10 09:10:00|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|2
1623316220000|2021-06-10 09:10:20|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|15981.8|15961.8|0
1623316240000|2021-06-10 09:10:40|15981.8|15961.8|15980|15960|15981.8|15961.8|15980|15960|5
1623316260000|2021-06-10 09:11:00|||||||||2
1623316270000|2021-06-10 09:11:10|||||||||2
1623316330000|2021-06-10 09:12:10|15979.4|15959.4|15979.4|15959.4|15980|15960|15979.4|15959.4|1
1623316340000|2021-06-10 09:12:20|15981.2|15961.2|15984.3|15964.3|15984.3|15964.3|15981.2|15961.2|2
1623316350000|2021-06-10 09:12:30|15983.1|15963.1|15983.1|15963.1|15983.1|15963.1|15983.1|15963.1|0
1623316370000|2021-06-10 09:12:50|15985.6|15965.6|15986.2|15966.2|15986.2|15966.2|15985|15965|0
1623316380000|2021-06-10 09:13:00|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|0
1623316400000|2021-06-10 09:13:20|15988.7|15968.7|15988.7|15968.7|15988.7|15968.7|15988.7|15968.7|1
1623316410000|2021-06-10 09:13:30|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|0
1623316420000|2021-06-10 09:13:40|||||||||1
1623316470000|2021-06-10 09:14:30|15992.5|15972.5|15993.1|15973.1|15993.1|15973.1|15992.5|15972.5|1
1623316500000|2021-06-10 09:15:00|15990|15970|15990|15970|15990|15970|15990|15970|2
1623316510000|2021-06-10 09:15:10|15989.4|15969.4|15987.5|15967.5|15989.4|15969.4|15987.5|15967.5|0
1623316530000|2021-06-10 09:15:30|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|15982.5|15962.5|1
1623316540000|2021-06-10 09:15:40|||||||||1
1623316550000|2021-06-10 09:15:50|15979.4|15959.4|15979.4|15959.4|15979.4|15959.4|15979.4|15959.4|2
1623316560000|2021-06-10 09:16:00|15977.5|15957.5|15977.5|15957.5|15977.5|15957.5|15977.5|15957.5|1
1623316580000|2021-06-10 09:16:20|||||||||1
1623316610000|2021-06-10 09:16:50|||||||||1
1623316620000|2021-06-10 09:17:00|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|0
1623316660000|2021-06-10 09:17:40|||||||||1
1623316680000|2021-06-10 09:18:00|15976.2|15956.2|15973.1|15953.1|15976.2|15956.2|15973.1|15953.1|4
1623316690000|2021-06-10 09:18:10|||||||||1
1623316740000|2021-06-10 09:19:00|15972.5|15952.5|15967.5|15947.5|15972.5|15952.5|15967.5|15947.5|3
1623316750000|2021-06-10 09:19:10|||||||||2
1623316760000|2021-06-10 09:19:20|15966.9|15946.9|15966.9|15946.9|15966.9|15946.9|15966.9|15946.9|1
1623316770000|2021-06-10 09:19:30|15965|15945|15965|15945|15965|15945|15965|15945|1
1623316800000|2021-06-10 09:20:00|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|4
1623316810000|2021-06-10 09:20:10|15961.9|15941.9|15961.9|15941.9|15961.9|15941.9|15961.9|15941.9|1
1623316820000|2021-06-10 09:20:20|15960|15940|15960|15940|15960|15940|15960|15940|2
1623316830000|2021-06-10 09:20:30|||||||||32
1623316840000|2021-06-10 09:20:40|||||||||1
1623316850000|2021-06-10 09:20:50|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|15955.6|15935.6|5
1623316860000|2021-06-10 09:21:00|||||||||1
1623316870000|2021-06-10 09:21:10|15950|15930|15947.5|15927.5|15950|15930|15947.5|15927.5|3
1623316890000|2021-06-10 09:21:30|||||||||3
1623316900000|2021-06-10 09:21:40|||||||||2
1623316910000|2021-06-10 09:21:50|15943.1|15923.1|15943.1|15923.1|15943.1|15923.1|15943.1|15923.1|2
1623316930000|2021-06-10 09:22:10|15944.3|15924.3|15944.3|15924.3|15944.3|15924.3|15944.3|15924.3|1
1623316940000|2021-06-10 09:22:20|15948.1|15928.1|15948.1|15928.1|15948.1|15928.1|15948.1|15928.1|3
1623316950000|2021-06-10 09:22:30|15948.7|15928.7|15948.7|15928.7|15948.7|15928.7|15948.7|15928.7|0
1623316970000|2021-06-10 09:22:50|||||||||1
1623316980000|2021-06-10 09:23:00|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|5
1623316990000|2021-06-10 09:23:10|15955|15935|15955|15935|15955|15935|15955|15935|0
1623317000000|2021-06-10 09:23:20|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|0
1623317010000|2021-06-10 09:23:30|15960|15940|15960|15940|15960|15940|15960|15940|1
1623317020000|2021-06-10 09:23:40|||||||||2
1623317040000|2021-06-10 09:24:00|||||||||1
1623317060000|2021-06-10 09:24:20|15960.6|15940.6|15962.5|15942.5|15962.5|15942.5|15960.6|15940.6|2
1623317110000|2021-06-10 09:25:10|15961.9|15941.9|15958.1|15938.1|15961.9|15941.9|15958.1|15938.1|2
1623317140000|2021-06-10 09:25:40|15961.9|15941.9|15961.9|15941.9|15961.9|15941.9|15961.9|15941.9|1
1623317160000|2021-06-10 09:26:00|15960|15940|15960|15940|15960|15940|15960|15940|0
1623317170000|2021-06-10 09:26:10|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|0
1623317180000|2021-06-10 09:26:20|15963.1|15943.1|15965|15945|15965|15945|15963.1|15943.1|2
1623317200000|2021-06-10 09:26:40|15964.4|15944.4|15962.5|15942.5|15964.4|15944.4|15962.5|15942.5|0
1623317210000|2021-06-10 09:26:50|15963.1|15943.1|15965|15945|15965|15945|15963.1|15943.1|0
1623317220000|2021-06-10 09:27:00|||||||||1
1623317230000|2021-06-10 09:27:10|15965.6|15945.6|15965.6|15945.6|15965.6|15945.6|15965.6|15945.6|1
1623317240000|2021-06-10 09:27:20|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|7
1623317250000|2021-06-10 09:27:30|||||||||1
1623317260000|2021-06-10 09:27:40|||||||||1
1623317300000|2021-06-10 09:28:20|||||||||1
1623317320000|2021-06-10 09:28:40|15966.9|15946.9|15967.5|15947.5|15967.5|15947.5|15966.9|15946.9|1
1623317330000|2021-06-10 09:28:50|||||||||58
1623317340000|2021-06-10 09:29:00|15968.1|15948.1|15970|15950|15970|15950|15968.1|15948.1|1
1623317350000|2021-06-10 09:29:10|15972.5|15952.5|15968.1|15948.1|15972.5|15952.5|15968.1|15948.1|2
1623317380000|2021-06-10 09:29:40|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|1
1623317390000|2021-06-10 09:29:50|15965.6|15945.6|15958.1|15938.1|15965.6|15945.6|15958.1|15938.1|3
1623317430000|2021-06-10 09:30:30|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|15957.5|15937.5|0
1623317440000|2021-06-10 09:30:40|15956.9|15936.9|15955|15935|15956.9|15936.9|15955|15935|1
1623317460000|2021-06-10 09:31:00|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|2
1623317470000|2021-06-10 09:31:10|15955|15935|15955|15935|15955|15935|15955|15935|0
1623317530000|2021-06-10 09:32:10|||||||||2
1623317540000|2021-06-10 09:32:20|||||||||1
1623317560000|2021-06-10 09:32:40|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|1
1623317570000|2021-06-10 09:32:50|15952.5|15932.5|15951.9|15931.9|15952.5|15932.5|15951.9|15931.9|1
1623317580000|2021-06-10 09:33:00|15942.5|15922.5|15942.5|15922.5|15942.5|15922.5|15942.5|15922.5|2
1623317590000|2021-06-10 09:33:10|15940.6|15920.6|15938.1|15918.1|15940.6|15920.6|15938.1|15918.1|6
1623317600000|2021-06-10 09:33:20|||||||||1
1623317620000|2021-06-10 09:33:40|||||||||1
1623317630000|2021-06-10 09:33:50|15937.5|15917.5|15937.5|15917.5|15937.5|15917.5|15937.5|15917.5|13
1623317640000|2021-06-10 09:34:00|15936.9|15916.9|15936.9|15916.9|15936.9|15916.9|15936.9|15916.9|1
1623317660000|2021-06-10 09:34:20|15937.5|15917.5|15938.1|15918.1|15938.1|15918.1|15937.5|15917.5|1
1623317670000|2021-06-10 09:34:30|||||||||1
1623317690000|2021-06-10 09:34:50|15935.6|15915.6|15935.6|15915.6|15935.6|15915.6|15935.6|15915.6|15
1623317700000|2021-06-10 09:35:00|||||||||7
1623317710000|2021-06-10 09:35:10|||||||||2
1623317730000|2021-06-10 09:35:30|||||||||3
1623317740000|2021-06-10 09:35:40|15937.5|15917.5|15937.5|15917.5|15937.5|15917.5|15937.5|15917.5|2
1623317780000|2021-06-10 09:36:20|||||||||1
1623317800000|2021-06-10 09:36:40|||||||||1
1623317810000|2021-06-10 09:36:50|15935|15915|15935|15915|15935|15915|15935|15915|1
1623317850000|2021-06-10 09:37:30|15932.5|15912.5|15932.5|15912.5|15932.5|15912.5|15932.5|15912.5|6
1623317860000|2021-06-10 09:37:40|||||||||8
1623317880000|2021-06-10 09:38:00|||||||||1
1623317910000|2021-06-10 09:38:30|15931.9|15911.9|15931.9|15911.9|15931.9|15911.9|15931.9|15911.9|1
1623317920000|2021-06-10 09:38:40|15930|15910|15930|15910|15930|15910|15930|15910|0
1623317930000|2021-06-10 09:38:50|15931.9|15911.9|15933.2|15913.2|15933.2|15913.2|15931.9|15911.9|2
1623317940000|2021-06-10 09:39:00|||||||||1
1623317950000|2021-06-10 09:39:10|||||||||1
1623317960000|2021-06-10 09:39:20|||||||||2
1623317990000|2021-06-10 09:39:50|15932.5|15912.5|15932.5|15912.5|15932.5|15912.5|15932.5|15912.5|0
1623318000000|2021-06-10 09:40:00|15936.3|15916.3|15935|15915|15937.5|15917.5|15935|15915|2
1623318010000|2021-06-10 09:40:10|15937.5|15917.5|15937.5|15917.5|15937.5|15917.5|15937.5|15917.5|1
1623318020000|2021-06-10 09:40:20|||||||||1
1623318030000|2021-06-10 09:40:30|||||||||1
1623318090000|2021-06-10 09:41:30|||||||||11
1623318110000|2021-06-10 09:41:50|||||||||1
1623318130000|2021-06-10 09:42:10|15938.2|15918.2|15942.5|15922.5|15942.5|15922.5|15938.2|15918.2|0
1623318140000|2021-06-10 09:42:20|15947.5|15927.5|15948.2|15928.2|15948.2|15928.2|15947.5|15927.5|2
1623318150000|2021-06-10 09:42:30|15950|15930|15950|15930|15950.7|15930.7|15950|15930|0
1623318160000|2021-06-10 09:42:40|15953.2|15933.2|15950|15930|15953.2|15933.2|15950|15930|2
1623318190000|2021-06-10 09:43:10|||||||||1
1623318220000|2021-06-10 09:43:40|15948.2|15928.2|15948.2|15928.2|15948.2|15928.2|15948.2|15928.2|0
1623318230000|2021-06-10 09:43:50|15947.5|15927.5|15947.5|15927.5|15947.5|15927.5|15947.5|15927.5|3
1623318240000|2021-06-10 09:44:00|15945|15925|15945|15925|15945|15925|15945|15925|0
1623318270000|2021-06-10 09:44:30|||||||||1
1623318300000|2021-06-10 09:45:00|15943.2|15923.2|15937.5|15917.5|15943.2|15923.2|15937.5|15917.5|2
1623318350000|2021-06-10 09:45:50|||||||||1
1623318360000|2021-06-10 09:46:00|15936.9|15916.9|15936.9|15916.9|15936.9|15916.9|15936.9|15916.9|0
1623318370000|2021-06-10 09:46:10|||||||||1
1623318380000|2021-06-10 09:46:20|||||||||1
1623318400000|2021-06-10 09:46:40|||||||||2
1623318420000|2021-06-10 09:47:00|15937.6|15917.6|15937.6|15917.6|15937.6|15917.6|15937.6|15917.6|1
1623318430000|2021-06-10 09:47:10|||||||||1
1623318440000|2021-06-10 09:47:20|15936.9|15916.9|15932.6|15912.6|15936.9|15916.9|15932.6|15912.6|3
1623318450000|2021-06-10 09:47:30|15930.7|15910.7|15925.7|15905.7|15930.7|15910.7|15925.7|15905.7|3
1623318470000|2021-06-10 09:47:50|15923.2|15903.2|15922.6|15902.6|15923.2|15903.2|15922.6|15902.6|2
1623318510000|2021-06-10 09:48:30|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|2
1623318520000|2021-06-10 09:48:40|||||||||1
1623318570000|2021-06-10 09:49:30|15918.8|15898.8|15918.2|15898.2|15918.8|15898.8|15918.2|15898.2|1
1623318590000|2021-06-10 09:49:50|||||||||1
1623318620000|2021-06-10 09:50:20|15918.8|15898.8|15920.1|15900.1|15920.7|15900.7|15918.8|15898.8|1
1623318630000|2021-06-10 09:50:30|15918.2|15898.2|15920.7|15900.7|15920.7|15900.7|15918.2|15898.2|0
1623318680000|2021-06-10 09:51:20|15921.3|15901.3|15923.2|15903.2|15923.2|15903.2|15921.3|15901.3|6
1623318690000|2021-06-10 09:51:30|15923.8|15903.8|15928.2|15908.2|15928.2|15908.2|15923.8|15903.8|2
1623318710000|2021-06-10 09:51:50|15928.8|15908.8|15930.7|15910.7|15930.7|15910.7|15928.8|15908.8|0
1623318720000|2021-06-10 09:52:00|||||||||1
1623318730000|2021-06-10 09:52:10|15931.3|15911.3|15933.2|15913.2|15933.2|15913.2|15931.3|15911.3|0
1623318740000|2021-06-10 09:52:20|15932.6|15912.6|15930.7|15910.7|15932.6|15912.6|15930.7|15910.7|2
1623318760000|2021-06-10 09:52:40|15930.1|15910.1|15933.2|15913.2|15933.2|15913.2|15930.1|15910.1|1
1623318800000|2021-06-10 09:53:20|||||||||7
1623318810000|2021-06-10 09:53:30|15932.6|15912.6|15931.3|15911.3|15932.6|15912.6|15931.3|15911.3|2
1623318820000|2021-06-10 09:53:40|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1623318840000|2021-06-10 09:54:00|15927|15907|15927|15907|15927|15907|15927|15907|1
1623318860000|2021-06-10 09:54:20|||||||||2
1623318870000|2021-06-10 09:54:30|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1623318880000|2021-06-10 09:54:40|15925.1|15905.1|15925.1|15905.1|15925.1|15905.1|15925.1|15905.1|2
1623318920000|2021-06-10 09:55:20|15925.7|15905.7|15927.6|15907.6|15927.6|15907.6|15925.7|15905.7|0
1623318950000|2021-06-10 09:55:50|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|4
1623318980000|2021-06-10 09:56:20|15930.7|15910.7|15930.7|15910.7|15930.7|15910.7|15930.7|15910.7|0
1623319000000|2021-06-10 09:56:40|15932.6|15912.6|15932.6|15912.6|15932.6|15912.6|15932.6|15912.6|0
1623319030000|2021-06-10 09:57:10|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|0
1623319050000|2021-06-10 09:57:30|||||||||2
1623319060000|2021-06-10 09:57:40|15932.6|15912.6|15932.6|15912.6|15932.6|15912.6|15932.6|15912.6|0
1623319110000|2021-06-10 09:58:30|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|2
1623319140000|2021-06-10 09:59:00|15932|15912|15932.6|15912.6|15932.6|15912.6|15930.1|15910.1|0
1623319190000|2021-06-10 09:59:50|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|0
1623319200000|2021-06-10 10:00:00|15932.6|15912.6|15928.2|15908.2|15932.6|15912.6|15928.2|15908.2|2
1623319210000|2021-06-10 10:00:10|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|1
1623319220000|2021-06-10 10:00:20|||||||||10
1623319270000|2021-06-10 10:01:10|15922.6|15902.6|15920.1|15900.1|15922.6|15902.6|15920.1|15900.1|3
1623319310000|2021-06-10 10:01:50|15918.9|15898.9|15917|15897|15918.9|15898.9|15917|15897|0
1623319330000|2021-06-10 10:02:10|||||||||1
1623319340000|2021-06-10 10:02:20|15918.2|15898.2|15920.1|15900.1|15920.1|15900.1|15918.2|15898.2|3
1623319360000|2021-06-10 10:02:40|||||||||1
1623319420000|2021-06-10 10:03:40|15918.9|15898.9|15920.1|15900.1|15920.1|15900.1|15918.9|15898.9|1
1623319460000|2021-06-10 10:04:20|||||||||2
1623319480000|2021-06-10 10:04:40|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|0
1623319500000|2021-06-10 10:05:00|||||||||1
1623319510000|2021-06-10 10:05:10|15923.2|15903.2|15923.2|15903.2|15923.2|15903.2|15923.2|15903.2|2
1623319590000|2021-06-10 10:06:30|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|1
1623319620000|2021-06-10 10:07:00|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|15920.1|15900.1|2
1623319630000|2021-06-10 10:07:10|15915.1|15895.1|15915.1|15895.1|15915.1|15895.1|15915.1|15895.1|0
1623319640000|2021-06-10 10:07:20|||||||||14
1623319650000|2021-06-10 10:07:30|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|15917.6|15897.6|0
1623319680000|2021-06-10 10:08:00|15913.2|15893.2|15913.2|15893.2|15913.2|15893.2|15913.2|15893.2|1
1623319740000|2021-06-10 10:09:00|15913.8|15893.8|15917.6|15897.6|15917.6|15897.6|15913.8|15893.8|0
1623319780000|2021-06-10 10:09:40|15918.2|15898.2|15918.2|15898.2|15918.2|15898.2|15918.2|15898.2|3
1623319790000|2021-06-10 10:09:50|15923.2|15903.2|15925.7|15905.7|15925.7|15905.7|15923.2|15903.2|0
1623319800000|2021-06-10 10:10:00|15927|15907|15926.3|15906.3|15927|15907|15926.3|15906.3|1
1623319810000|2021-06-10 10:10:10|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|0
1623319820000|2021-06-10 10:10:20|||||||||1
1623319840000|2021-06-10 10:10:40|||||||||1
1623319850000|2021-06-10 10:10:50|||||||||2
1623319880000|2021-06-10 10:11:20|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1623319890000|2021-06-10 10:11:30|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|0
1623320000000|2021-06-10 10:13:20|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1623320010000|2021-06-10 10:13:30|||||||||2
1623320030000|2021-06-10 10:13:50|||||||||2
1623320040000|2021-06-10 10:14:00|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|0
1623320050000|2021-06-10 10:14:10|||||||||1
1623320060000|2021-06-10 10:14:20|15927.6|15907.6|15930.7|15910.7|15930.7|15910.7|15927.6|15907.6|13
1623320080000|2021-06-10 10:14:40|||||||||1
1623320100000|2021-06-10 10:15:00|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|2
1623320110000|2021-06-10 10:15:10|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|15927.6|15907.6|0
1623320180000|2021-06-10 10:16:20|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|15922.6|15902.6|2
1623320250000|2021-06-10 10:17:30|15922|15902|15920.1|15900.1|15922|15902|15920.1|15900.1|0
1623320270000|2021-06-10 10:17:50|15918.2|15898.2|15917.6|15897.6|15918.2|15898.2|15917.6|15897.6|6
1623320280000|2021-06-10 10:18:00|15918.2|15898.2|15918.2|15898.2|15918.2|15898.2|15918.2|15898.2|0
1623320330000|2021-06-10 10:18:50|||||||||2
1623320390000|2021-06-10 10:19:50|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|0
1623320410000|2021-06-10 10:20:10|15923.2|15903.2|15928.2|15908.2|15928.2|15908.2|15923.2|15903.2|149
1623320420000|2021-06-10 10:20:20|15926.4|15906.4|15925.1|15905.1|15926.4|15906.4|15925.1|15905.1|1
1623320430000|2021-06-10 10:20:30|||||||||1
1623320470000|2021-06-10 10:21:10|||||||||1
1623320480000|2021-06-10 10:21:20|||||||||1
1623320510000|2021-06-10 10:21:50|||||||||1
1623320520000|2021-06-10 10:22:00|15922.6|15902.6|15919.5|15899.5|15922.6|15902.6|15919.5|15899.5|1
1623320540000|2021-06-10 10:22:20|||||||||1
1623320580000|2021-06-10 10:23:00|15918.9|15898.9|15914.5|15894.5|15918.9|15898.9|15914.5|15894.5|5
1623320590000|2021-06-10 10:23:10|||||||||2
1623320610000|2021-06-10 10:23:30|||||||||1
1623320670000|2021-06-10 10:24:30|||||||||1
1623320680000|2021-06-10 10:24:40|||||||||1
1623320750000|2021-06-10 10:25:50|||||||||3
1623320820000|2021-06-10 10:27:00|||||||||1
1623320830000|2021-06-10 10:27:10|||||||||1
1623320850000|2021-06-10 10:27:30|15915.1|15895.1|15915.1|15895.1|15915.1|15895.1|15915.1|15895.1|3
1623320860000|2021-06-10 10:27:40|15915.8|15895.8|15917.6|15897.6|15917.6|15897.6|15915.8|15895.8|0
1623320880000|2021-06-10 10:28:00|||||||||1
1623320890000|2021-06-10 10:28:10|||||||||1
1623320910000|2021-06-10 10:28:30|||||||||2
1623320920000|2021-06-10 10:28:40|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|0
1623320960000|2021-06-10 10:29:20|||||||||1
1623320990000|2021-06-10 10:29:50|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|2
1623321030000|2021-06-10 10:30:30|||||||||1
1623321040000|2021-06-10 10:30:40|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|0
1623321070000|2021-06-10 10:31:10|||||||||1
1623321080000|2021-06-10 10:31:20|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|0
1623321100000|2021-06-10 10:31:40|||||||||1
1623321120000|2021-06-10 10:32:00|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|2
1623321150000|2021-06-10 10:32:30|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15912.7|15892.7|3
1623321160000|2021-06-10 10:32:40|15913.9|15893.9|15915.8|15895.8|15915.8|15895.8|15913.9|15893.9|0
1623321170000|2021-06-10 10:32:50|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|5
1623321180000|2021-06-10 10:33:00|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|0
1623321230000|2021-06-10 10:33:50|||||||||1
1623321240000|2021-06-10 10:34:00|||||||||1
1623321270000|2021-06-10 10:34:30|15923.9|15903.9|15923.9|15903.9|15923.9|15903.9|15923.9|15903.9|40
1623321290000|2021-06-10 10:34:50|15919.5|15899.5|15917.7|15897.7|15919.5|15899.5|15917.7|15897.7|3
1623321300000|2021-06-10 10:35:00|15917|15897|15917|15897|15917|15897|15917|15897|2
1623321310000|2021-06-10 10:35:10|15915.2|15895.2|15917.7|15897.7|15917.7|15897.7|15913.3|15893.3|4
1623321330000|2021-06-10 10:35:30|||||||||1
1623321350000|2021-06-10 10:35:50|||||||||1
1623321380000|2021-06-10 10:36:20|||||||||1
1623321390000|2021-06-10 10:36:30|||||||||1
1623321430000|2021-06-10 10:37:10|||||||||1
1623321450000|2021-06-10 10:37:30|||||||||1
1623321470000|2021-06-10 10:37:50|||||||||4
1623321490000|2021-06-10 10:38:10|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|1
1623321520000|2021-06-10 10:38:40|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|0
1623321540000|2021-06-10 10:39:00|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|2
1623321550000|2021-06-10 10:39:10|||||||||1
1623321560000|2021-06-10 10:39:20|15913.9|15893.9|15917.7|15897.7|15917.7|15897.7|15913.9|15893.9|0
1623321620000|2021-06-10 10:40:20|15917.1|15897.1|15915.2|15895.2|15917.1|15897.1|15915.2|15895.2|2
1623321640000|2021-06-10 10:40:40|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|2
1623321680000|2021-06-10 10:41:20|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|0
1623321690000|2021-06-10 10:41:30|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|57
1623321700000|2021-06-10 10:41:40|||||||||11
1623321710000|2021-06-10 10:41:50|||||||||1
1623321750000|2021-06-10 10:42:30|||||||||1
1623321790000|2021-06-10 10:43:10|||||||||1
1623321810000|2021-06-10 10:43:30|||||||||2
1623321830000|2021-06-10 10:43:50|||||||||1
1623321840000|2021-06-10 10:44:00|||||||||2
1623321880000|2021-06-10 10:44:40|||||||||1
1623321920000|2021-06-10 10:45:20|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|15913.9|15893.9|3
1623321930000|2021-06-10 10:45:30|15915.8|15895.8|15912.7|15892.7|15915.8|15895.8|15912.7|15892.7|1
1623321950000|2021-06-10 10:45:50|15910.8|15890.8|15907.7|15887.7|15910.8|15890.8|15907.7|15887.7|3
1623322060000|2021-06-10 10:47:40|15903.9|15883.9|15902.7|15882.7|15903.9|15883.9|15902.7|15882.7|3
1623322070000|2021-06-10 10:47:50|||||||||2
1623322080000|2021-06-10 10:48:00|15902.1|15882.1|15902.7|15882.7|15902.7|15882.7|15902.1|15882.1|0
1623322100000|2021-06-10 10:48:20|||||||||39
1623322110000|2021-06-10 10:48:30|15902.1|15882.1|15900.2|15880.2|15902.1|15882.1|15900.2|15880.2|0
1623322120000|2021-06-10 10:48:40|||||||||1
1623322140000|2021-06-10 10:49:00|15902.7|15882.7|15902.7|15882.7|15902.7|15882.7|15902.7|15882.7|1
1623322160000|2021-06-10 10:49:20|||||||||1
1623322170000|2021-06-10 10:49:30|||||||||1
1623322200000|2021-06-10 10:50:00|||||||||1
1623322210000|2021-06-10 10:50:10|15903.3|15883.3|15905.2|15885.2|15905.2|15885.2|15903.3|15883.3|0
1623322220000|2021-06-10 10:50:20|15902.7|15882.7|15902.7|15882.7|15902.7|15882.7|15902.7|15882.7|0
1623322230000|2021-06-10 10:50:30|||||||||1
1623322240000|2021-06-10 10:50:40|15903.3|15883.3|15905.2|15885.2|15905.2|15885.2|15903.3|15883.3|0
1623322250000|2021-06-10 10:50:50|||||||||3
1623322280000|2021-06-10 10:51:20|||||||||1
1623322300000|2021-06-10 10:51:40|15903.3|15883.3|15902.7|15882.7|15903.3|15883.3|15902.7|15882.7|2
1623322310000|2021-06-10 10:51:50|15900.2|15880.2|15900.2|15880.2|15900.2|15880.2|15900.2|15880.2|1
1623322320000|2021-06-10 10:52:00|15898.3|15878.3|15897.7|15877.7|15898.3|15878.3|15897.7|15877.7|5
1623322350000|2021-06-10 10:52:30|||||||||3
1623322360000|2021-06-10 10:52:40|||||||||6
1623322370000|2021-06-10 10:52:50|||||||||3
1623322380000|2021-06-10 10:53:00|15898.3|15878.3|15898.3|15878.3|15898.3|15878.3|15898.3|15878.3|1
1623322390000|2021-06-10 10:53:10|15897.7|15877.7|15897.7|15877.7|15897.7|15877.7|15897.7|15877.7|0
1623322400000|2021-06-10 10:53:20|15895.8|15875.8|15895.8|15875.8|15895.8|15875.8|15895.8|15875.8|1
1623322410000|2021-06-10 10:53:30|||||||||1
1623322420000|2021-06-10 10:53:40|15897.7|15877.7|15897.7|15877.7|15897.7|15877.7|15897.7|15877.7|1
1623322430000|2021-06-10 10:53:50|15895.2|15875.2|15895.2|15875.2|15895.2|15875.2|15895.2|15875.2|1
1623322440000|2021-06-10 10:54:00|15892.7|15872.7|15893.3|15873.3|15893.3|15873.3|15892.7|15872.7|7
1623322460000|2021-06-10 10:54:20|15892.7|15872.7|15892.7|15872.7|15892.7|15872.7|15892.7|15872.7|0
1623322470000|2021-06-10 10:54:30|||||||||1
1623322480000|2021-06-10 10:54:40|||||||||3
1623322500000|2021-06-10 10:55:00|||||||||6
1623322520000|2021-06-10 10:55:20|||||||||2
1623322540000|2021-06-10 10:55:40|||||||||5
1623322590000|2021-06-10 10:56:30|||||||||1
1623322600000|2021-06-10 10:56:40|||||||||2
1623322660000|2021-06-10 10:57:40|15895.8|15875.8|15900.2|15880.2|15900.2|15880.2|15895.8|15875.8|2
1623322670000|2021-06-10 10:57:50|15902.1|15882.1|15902.7|15882.7|15904.6|15884.6|15902.1|15882.1|2
1623322680000|2021-06-10 10:58:00|15903.3|15883.3|15903.3|15883.3|15903.3|15883.3|15903.3|15883.3|1
1623322700000|2021-06-10 10:58:20|15907.1|15887.1|15912.7|15892.7|15912.7|15892.7|15907.1|15887.1|8
1623322710000|2021-06-10 10:58:30|||||||||1
1623322730000|2021-06-10 10:58:50|||||||||1
1623322740000|2021-06-10 10:59:00|15914|15894|15925.2|15905.2|15925.2|15905.2|15914|15894|5
1623322750000|2021-06-10 10:59:10|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|1
1623322760000|2021-06-10 10:59:20|15920.8|15900.8|15919|15899|15920.8|15900.8|15919|15899|2
1623322800000|2021-06-10 11:00:00|||||||||5
1623322810000|2021-06-10 11:00:10|||||||||13
1623322830000|2021-06-10 11:00:30|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|3
1623322840000|2021-06-10 11:00:40|15920.2|15900.2|15920.2|15900.2|15920.2|15900.2|15920.2|15900.2|4
1623322850000|2021-06-10 11:00:50|15920.8|15900.8|15922.7|15902.7|15922.7|15902.7|15920.8|15900.8|0
1623322860000|2021-06-10 11:01:00|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|1
1623322870000|2021-06-10 11:01:10|15924.6|15904.6|15930.8|15910.8|15930.8|15910.8|15924.6|15904.6|2
1623322920000|2021-06-10 11:02:00|15927.7|15907.7|15927.7|15907.7|15927.7|15907.7|15927.7|15907.7|3
1623322930000|2021-06-10 11:02:10|||||||||1
1623322940000|2021-06-10 11:02:20|15928.3|15908.3|15928.3|15908.3|15928.3|15908.3|15928.3|15908.3|2
1623323000000|2021-06-10 11:03:20|15933.3|15913.3|15938.3|15918.3|15938.3|15918.3|15933.3|15913.3|316
1623323010000|2021-06-10 11:03:30|||||||||1
1623323030000|2021-06-10 11:03:50|15939|15919|15945.2|15925.2|15947.7|15927.7|15939|15919|2
1623323050000|2021-06-10 11:04:10|15942.7|15922.7|15942.7|15922.7|15942.7|15922.7|15942.7|15922.7|0
1623323070000|2021-06-10 11:04:30|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|2
1623323080000|2021-06-10 11:04:40|||||||||3
1623323110000|2021-06-10 11:05:10|||||||||1
1623323130000|2021-06-10 11:05:30|15942.7|15922.7|15942.7|15922.7|15942.7|15922.7|15942.7|15922.7|0
1623323140000|2021-06-10 11:05:40|15946.5|15926.5|15947.7|15927.7|15947.7|15927.7|15946.5|15926.5|3
1623323150000|2021-06-10 11:05:50|15948.4|15928.4|15948.4|15928.4|15948.4|15928.4|15948.4|15928.4|0
1623323160000|2021-06-10 11:06:00|15947.7|15927.7|15947.7|15927.7|15947.7|15927.7|15947.7|15927.7|4
1623323190000|2021-06-10 11:06:30|15948.4|15928.4|15948.4|15928.4|15948.4|15928.4|15948.4|15928.4|1
1623323200000|2021-06-10 11:06:40|15952.1|15932.1|15952.7|15932.7|15952.7|15932.7|15952.1|15932.1|3
1623323210000|2021-06-10 11:06:50|||||||||1
1623323220000|2021-06-10 11:07:00|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|9
1623323230000|2021-06-10 11:07:10|15960.9|15940.9|15960.9|15940.9|15960.9|15940.9|15960.9|15940.9|2
1623323240000|2021-06-10 11:07:20|15962.8|15942.8|15965.9|15945.9|15965.9|15945.9|15962.8|15942.8|1
1623323250000|2021-06-10 11:07:30|15967.1|15947.1|15967.1|15947.1|15967.1|15947.1|15967.1|15947.1|1
1623323260000|2021-06-10 11:07:40|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|2
1623323270000|2021-06-10 11:07:50|15970.2|15950.2|15970.2|15950.2|15970.2|15950.2|15970.2|15950.2|20
1623323280000|2021-06-10 11:08:00|||||||||1
1623323320000|2021-06-10 11:08:40|15969|15949|15967.7|15947.7|15969|15949|15967.1|15947.1|1
1623323330000|2021-06-10 11:08:50|15967.1|15947.1|15967.1|15947.1|15967.1|15947.1|15967.1|15947.1|2
1623323340000|2021-06-10 11:09:00|15966.5|15946.5|15964.6|15944.6|15966.5|15946.5|15964.6|15944.6|1
1623323350000|2021-06-10 11:09:10|||||||||2
1623323390000|2021-06-10 11:09:50|15965.2|15945.2|15965.2|15945.2|15965.2|15945.2|15965.2|15945.2|0
1623323400000|2021-06-10 11:10:00|15964.6|15944.6|15964.6|15944.6|15964.6|15944.6|15964.6|15944.6|2
1623323410000|2021-06-10 11:10:10|||||||||2
1623323420000|2021-06-10 11:10:20|||||||||1
1623323430000|2021-06-10 11:10:30|15960.9|15940.9|15960.9|15940.9|15960.9|15940.9|15960.9|15940.9|1
1623323440000|2021-06-10 11:10:40|||||||||1
1623323470000|2021-06-10 11:11:10|15957.1|15937.1|15947.1|15927.1|15957.1|15937.1|15947.1|15927.1|3
1623323480000|2021-06-10 11:11:20|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|1
1623323490000|2021-06-10 11:11:30|15945.9|15925.9|15946.5|15926.5|15946.5|15926.5|15945.9|15925.9|1
1623323500000|2021-06-10 11:11:40|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|1
1623323510000|2021-06-10 11:11:50|||||||||2
1623323560000|2021-06-10 11:12:40|||||||||2
1623323570000|2021-06-10 11:12:50|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|1
1623323630000|2021-06-10 11:13:50|15948.4|15928.4|15950.9|15930.9|15950.9|15930.9|15948.4|15928.4|7
1623323640000|2021-06-10 11:14:00|15952.8|15932.8|15952.1|15932.1|15952.8|15932.8|15951.5|15931.5|1
1623323680000|2021-06-10 11:14:40|15951.5|15931.5|15952.1|15932.1|15952.1|15932.1|15951.5|15931.5|0
1623323700000|2021-06-10 11:15:00|||||||||1
1623323720000|2021-06-10 11:15:20|||||||||1
1623323730000|2021-06-10 11:15:30|15950.3|15930.3|15949|15929|15950.3|15930.3|15949|15929|2
1623323740000|2021-06-10 11:15:40|15947.1|15927.1|15945.3|15925.3|15947.1|15927.1|15945.3|15925.3|1
1623323770000|2021-06-10 11:16:10|||||||||1
1623323780000|2021-06-10 11:16:20|15943.4|15923.4|15940.3|15920.3|15943.4|15923.4|15940.3|15920.3|1
1623323790000|2021-06-10 11:16:30|15935.3|15915.3|15935.3|15915.3|15935.3|15915.3|15935.3|15915.3|1
1623323800000|2021-06-10 11:16:40|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|1
1623323810000|2021-06-10 11:16:50|15934|15914|15934|15914|15934|15914|15934|15914|0
1623323820000|2021-06-10 11:17:00|15927.8|15907.8|15927.8|15907.8|15927.8|15907.8|15927.8|15907.8|1
1623323830000|2021-06-10 11:17:10|||||||||2
1623323840000|2021-06-10 11:17:20|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|2
1623323860000|2021-06-10 11:17:40|||||||||1
1623323870000|2021-06-10 11:17:50|||||||||2
1623323880000|2021-06-10 11:18:00|||||||||1
1623323890000|2021-06-10 11:18:10|||||||||1
1623323910000|2021-06-10 11:18:30|||||||||1
1623323940000|2021-06-10 11:19:00|15927.8|15907.8|15927.8|15907.8|15927.8|15907.8|15927.8|15907.8|0
1623323960000|2021-06-10 11:19:20|||||||||1
1623323980000|2021-06-10 11:19:40|||||||||1
1623323990000|2021-06-10 11:19:50|||||||||3
1623324010000|2021-06-10 11:20:10|15921.5|15901.5|15914.7|15894.7|15921.5|15901.5|15914.7|15894.7|5
1623324030000|2021-06-10 11:20:30|||||||||1
1623324040000|2021-06-10 11:20:40|||||||||1
1623324050000|2021-06-10 11:20:50|15915.3|15895.3|15913.4|15893.4|15915.3|15895.3|15913.4|15893.4|5
1623324070000|2021-06-10 11:21:10|||||||||1
1623324100000|2021-06-10 11:21:40|||||||||1
1623324110000|2021-06-10 11:21:50|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|1
1623324120000|2021-06-10 11:22:00|15910.3|15890.3|15908.4|15888.4|15910.3|15890.3|15908.4|15888.4|4
1623324130000|2021-06-10 11:22:10|15909|15889|15908.4|15888.4|15909|15889|15908.4|15888.4|3
1623324170000|2021-06-10 11:22:50|15902.8|15882.8|15902.2|15882.2|15902.8|15882.8|15902.2|15882.2|2
1623324180000|2021-06-10 11:23:00|15902.8|15882.8|15900.3|15880.3|15902.8|15882.8|15900.3|15880.3|1
1623324190000|2021-06-10 11:23:10|15902.8|15882.8|15899|15879|15902.8|15882.8|15899|15879|4
1623324200000|2021-06-10 11:23:20|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|1
1623324220000|2021-06-10 11:23:40|15903.4|15883.4|15905.3|15885.3|15905.3|15885.3|15903.4|15883.4|0
1623324230000|2021-06-10 11:23:50|15905.9|15885.9|15905.9|15885.9|15905.9|15885.9|15905.9|15885.9|0
1623324260000|2021-06-10 11:24:20|||||||||1
1623324270000|2021-06-10 11:24:30|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|1
1623324280000|2021-06-10 11:24:40|15904.6|15884.6|15906.5|15886.5|15906.5|15886.5|15904.6|15884.6|2
1623324290000|2021-06-10 11:24:50|15904|15884|15906.5|15886.5|15906.5|15886.5|15904|15884|0
1623324300000|2021-06-10 11:25:00|15904|15884|15904|15884|15904|15884|15904|15884|0
1623324330000|2021-06-10 11:25:30|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|1
1623324340000|2021-06-10 11:25:40|15905.3|15885.3|15905.3|15885.3|15905.3|15885.3|15905.3|15885.3|0
1623324350000|2021-06-10 11:25:50|15907.8|15887.8|15907.2|15887.2|15907.8|15887.8|15907.2|15887.2|0
1623324360000|2021-06-10 11:26:00|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|1
1623324400000|2021-06-10 11:26:40|15907.2|15887.2|15905.3|15885.3|15907.2|15887.2|15905.3|15885.3|1
1623324420000|2021-06-10 11:27:00|15902.8|15882.8|15902.2|15882.2|15902.8|15882.8|15902.2|15882.2|3
1623324440000|2021-06-10 11:27:20|15902.8|15882.8|15897.8|15877.8|15902.8|15882.8|15897.8|15877.8|5
1623324450000|2021-06-10 11:27:30|15899|15879|15902.8|15882.8|15902.8|15882.8|15899|15879|28
1623324460000|2021-06-10 11:27:40|||||||||2
1623324510000|2021-06-10 11:28:30|||||||||1
1623324520000|2021-06-10 11:28:40|15905.3|15885.3|15908.4|15888.4|15908.4|15888.4|15905.3|15885.3|2
1623324530000|2021-06-10 11:28:50|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|4
1623324540000|2021-06-10 11:29:00|15907.2|15887.2|15905.3|15885.3|15907.2|15887.2|15905.3|15885.3|0
1623324560000|2021-06-10 11:29:20|15905.9|15885.9|15910.3|15890.3|15910.3|15890.3|15905.9|15885.9|1
1623324600000|2021-06-10 11:30:00|||||||||1
1623324620000|2021-06-10 11:30:20|15908.4|15888.4|15910.3|15890.3|15910.3|15890.3|15908.4|15888.4|2
1623324640000|2021-06-10 11:30:40|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|1
1623324670000|2021-06-10 11:31:10|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|1
1623324700000|2021-06-10 11:31:40|15906|15886|15902.8|15882.8|15906|15886|15902.2|15882.2|10
1623324710000|2021-06-10 11:31:50|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|15903.4|15883.4|0
1623324720000|2021-06-10 11:32:00|15902.8|15882.8|15902.2|15882.2|15902.8|15882.8|15902.2|15882.2|0
1623324740000|2021-06-10 11:32:20|15903.4|15883.4|15900.3|15880.3|15903.4|15883.4|15900.3|15880.3|3
1623324760000|2021-06-10 11:32:40|||||||||1
1623324770000|2021-06-10 11:32:50|||||||||1
1623324780000|2021-06-10 11:33:00|||||||||2
1623324790000|2021-06-10 11:33:10|15899.7|15879.7|15898.4|15878.4|15899.7|15879.7|15897.8|15877.8|1
1623324810000|2021-06-10 11:33:30|15900.3|15880.3|15900.3|15880.3|15900.3|15880.3|15900.3|15880.3|0
1623324820000|2021-06-10 11:33:40|15900.9|15880.9|15900.9|15880.9|15900.9|15880.9|15900.3|15880.3|1
1623324840000|2021-06-10 11:34:00|15903.4|15883.4|15900.9|15880.9|15903.4|15883.4|15900.9|15880.9|2
1623324870000|2021-06-10 11:34:30|15900.3|15880.3|15900.3|15880.3|15900.3|15880.3|15900.3|15880.3|2
1623324880000|2021-06-10 11:34:40|15898.4|15878.4|15898.4|15878.4|15898.4|15878.4|15898.4|15878.4|2
1623324910000|2021-06-10 11:35:10|15903.4|15883.4|15905.9|15885.9|15905.9|15885.9|15903.4|15883.4|1
1623324920000|2021-06-10 11:35:20|15909|15889|15909|15889|15909|15889|15908.4|15888.4|1
1623324930000|2021-06-10 11:35:30|15911.5|15891.5|15910.3|15890.3|15911.5|15891.5|15910.3|15890.3|0
1623324980000|2021-06-10 11:36:20|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|15908.4|15888.4|1
1623324990000|2021-06-10 11:36:30|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|15907.2|15887.2|0
1623325000000|2021-06-10 11:36:40|15905.3|15885.3|15905.3|15885.3|15905.3|15885.3|15905.3|15885.3|5
1623325010000|2021-06-10 11:36:50|||||||||4
1623325070000|2021-06-10 11:37:50|15902.2|15882.2|15902.8|15882.8|15902.8|15882.8|15902.2|15882.2|1
1623325080000|2021-06-10 11:38:00|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|0
1623325090000|2021-06-10 11:38:10|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|0
1623325100000|2021-06-10 11:38:20|15903.4|15883.4|15902.2|15882.2|15903.4|15883.4|15902.2|15882.2|3
1623325110000|2021-06-10 11:38:30|15900.3|15880.3|15897.8|15877.8|15900.3|15880.3|15897.8|15877.8|3
1623325120000|2021-06-10 11:38:40|||||||||2
1623325130000|2021-06-10 11:38:50|15897.2|15877.2|15895.3|15875.3|15897.2|15877.2|15895.3|15875.3|0
1623325160000|2021-06-10 11:39:20|||||||||24
1623325180000|2021-06-10 11:39:40|15897.8|15877.8|15897.8|15877.8|15897.8|15877.8|15897.8|15877.8|0
1623325190000|2021-06-10 11:39:50|||||||||1
1623325220000|2021-06-10 11:40:20|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|1
1623325240000|2021-06-10 11:40:40|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|0
1623325260000|2021-06-10 11:41:00|||||||||1
1623325280000|2021-06-10 11:41:20|||||||||7
1623325290000|2021-06-10 11:41:30|15893.4|15873.4|15892.8|15872.8|15893.4|15873.4|15892.8|15872.8|5
1623325300000|2021-06-10 11:41:40|||||||||3
1623325310000|2021-06-10 11:41:50|||||||||1
1623325320000|2021-06-10 11:42:00|||||||||4
1623325330000|2021-06-10 11:42:10|15890.9|15870.9|15885.3|15865.3|15890.9|15870.9|15885.3|15865.3|5
1623325380000|2021-06-10 11:43:00|15884.7|15864.7|15882.8|15862.8|15884.7|15864.7|15882.8|15862.8|0
1623325390000|2021-06-10 11:43:10|15884.7|15864.7|15885.3|15865.3|15885.3|15865.3|15884.7|15864.7|2
1623325400000|2021-06-10 11:43:20|||||||||1
1623325420000|2021-06-10 11:43:40|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|0
1623325440000|2021-06-10 11:44:00|15883.4|15863.4|15883.4|15863.4|15883.4|15863.4|15883.4|15863.4|1
1623325450000|2021-06-10 11:44:10|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|2
1623325460000|2021-06-10 11:44:20|||||||||7
1623325470000|2021-06-10 11:44:30|||||||||2
1623325480000|2021-06-10 11:44:40|||||||||1
1623325500000|2021-06-10 11:45:00|||||||||1
1623325510000|2021-06-10 11:45:10|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|0
1623325540000|2021-06-10 11:45:40|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|1
1623325550000|2021-06-10 11:45:50|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|15880.9|15860.9|3
1623325560000|2021-06-10 11:46:00|||||||||1
1623325570000|2021-06-10 11:46:10|||||||||3
1623325580000|2021-06-10 11:46:20|||||||||2
1623325590000|2021-06-10 11:46:30|15881.6|15861.6|15884.1|15864.1|15884.1|15864.1|15880.9|15860.9|22
1623325600000|2021-06-10 11:46:40|15885.9|15865.9|15896.6|15876.6|15896.6|15876.6|15885.9|15865.9|2
1623325610000|2021-06-10 11:46:50|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|0
1623325620000|2021-06-10 11:47:00|||||||||1
1623325630000|2021-06-10 11:47:10|15904.7|15884.7|15908.4|15888.4|15908.4|15888.4|15904.1|15884.1|1
1623325640000|2021-06-10 11:47:20|15903.4|15883.4|15897.2|15877.2|15903.4|15883.4|15896|15876|14
1623325650000|2021-06-10 11:47:30|15896.6|15876.6|15892.2|15872.2|15896.6|15876.6|15892.2|15872.2|0
1623325660000|2021-06-10 11:47:40|||||||||1
1623325670000|2021-06-10 11:47:50|15891.6|15871.6|15891.6|15871.6|15891.6|15871.6|15891.6|15871.6|1
1623325680000|2021-06-10 11:48:00|15889.7|15869.7|15889.7|15869.7|15889.7|15869.7|15889.7|15869.7|5
1623325720000|2021-06-10 11:48:40|15886|15866|15885.3|15865.3|15886|15866|15885.3|15865.3|6
1623325730000|2021-06-10 11:48:50|||||||||1
1623325740000|2021-06-10 11:49:00|15884.7|15864.7|15884.7|15864.7|15884.7|15864.7|15884.7|15864.7|0
1623325760000|2021-06-10 11:49:20|15885.3|15865.3|15885.3|15865.3|15885.3|15865.3|15885.3|15865.3|0
1623325770000|2021-06-10 11:49:30|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|2
1623325780000|2021-06-10 11:49:40|||||||||1
1623325790000|2021-06-10 11:49:50|15877.8|15857.8|15874.1|15854.1|15877.8|15857.8|15874.1|15854.1|40
1623325800000|2021-06-10 11:50:00|15872.8|15852.8|15878.5|15858.5|15878.5|15858.5|15867.8|15847.8|5
1623325810000|2021-06-10 11:50:10|15880.3|15860.3|15880.3|15860.3|15880.3|15860.3|15880.3|15860.3|4
1623325880000|2021-06-10 11:51:20|||||||||1
1623325890000|2021-06-10 11:51:30|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|4
1623325900000|2021-06-10 11:51:40|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|5
1623325910000|2021-06-10 11:51:50|15884.1|15864.1|15884.1|15864.1|15884.1|15864.1|15884.1|15864.1|0
1623325920000|2021-06-10 11:52:00|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|1
1623325940000|2021-06-10 11:52:20|||||||||1
1623325950000|2021-06-10 11:52:30|15883.5|15863.5|15887.2|15867.2|15887.2|15867.2|15883.5|15863.5|0
1623325960000|2021-06-10 11:52:40|||||||||3
1623325990000|2021-06-10 11:53:10|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|3
1623326010000|2021-06-10 11:53:30|||||||||1
1623326030000|2021-06-10 11:53:50|15882.2|15862.2|15879.7|15859.7|15882.2|15862.2|15879.1|15859.1|0
1623326040000|2021-06-10 11:54:00|15881.6|15861.6|15877.9|15857.9|15881.6|15861.6|15877.2|15857.2|2
1623326060000|2021-06-10 11:54:20|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|2
1623326090000|2021-06-10 11:54:50|15881|15861|15882.9|15862.9|15882.9|15862.9|15881|15861|0
1623326100000|2021-06-10 11:55:00|||||||||2
1623326110000|2021-06-10 11:55:10|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|15883.5|15863.5|0
1623326130000|2021-06-10 11:55:30|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|1
1623326140000|2021-06-10 11:55:40|15884.7|15864.7|15882.9|15862.9|15884.7|15864.7|15882.9|15862.9|0
1623326150000|2021-06-10 11:55:50|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|2
1623326160000|2021-06-10 11:56:00|||||||||3
1623326170000|2021-06-10 11:56:10|||||||||2
1623326180000|2021-06-10 11:56:20|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|6
1623326190000|2021-06-10 11:56:30|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|1
1623326200000|2021-06-10 11:56:40|15877.9|15857.9|15882.2|15862.2|15882.2|15862.2|15877.9|15857.9|8
1623326210000|2021-06-10 11:56:50|15882.9|15862.9|15882.2|15862.2|15882.9|15862.9|15882.2|15862.2|3
1623326240000|2021-06-10 11:57:20|15883.5|15863.5|15886.6|15866.6|15886.6|15866.6|15883.5|15863.5|0
1623326250000|2021-06-10 11:57:30|15888.5|15868.5|15888.5|15868.5|15888.5|15868.5|15888.5|15868.5|0
1623326270000|2021-06-10 11:57:50|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|1
1623326280000|2021-06-10 11:58:00|||||||||2
1623326310000|2021-06-10 11:58:30|15891.6|15871.6|15889.7|15869.7|15891.6|15871.6|15889.7|15869.7|1
1623326320000|2021-06-10 11:58:40|15890.4|15870.4|15892.2|15872.2|15892.2|15872.2|15890.4|15870.4|283
1623326330000|2021-06-10 11:58:50|15890.4|15870.4|15889.1|15869.1|15890.4|15870.4|15889.1|15869.1|1
1623326340000|2021-06-10 11:59:00|15891|15871|15894.1|15874.1|15894.1|15874.1|15889.1|15869.1|6
1623326360000|2021-06-10 11:59:20|15896.6|15876.6|15896.6|15876.6|15896.6|15876.6|15896.6|15876.6|1
1623326370000|2021-06-10 11:59:30|||||||||1
1623326380000|2021-06-10 11:59:40|15896|15876|15896|15876|15896|15876|15896|15876|2
1623326400000|2021-06-10 12:00:00|15899.7|15879.7|15890.4|15870.4|15908.5|15888.5|15890.4|15870.4|17
1623326410000|2021-06-10 12:00:10|15886.6|15866.6|15868.5|15848.5|15886.6|15866.6|15868.5|15848.5|11
1623326420000|2021-06-10 12:00:20|15869.1|15849.1|15869.1|15849.1|15869.1|15849.1|15869.1|15849.1|10
1623326430000|2021-06-10 12:00:30|15869.7|15849.7|15874.7|15854.7|15874.7|15854.7|15869.7|15849.7|1
1623326440000|2021-06-10 12:00:40|15875.9|15855.9|15889.1|15869.1|15889.1|15869.1|15875.9|15855.9|1
1623326450000|2021-06-10 12:00:50|15891.6|15871.6|15893.5|15873.5|15893.5|15873.5|15891.6|15871.6|0
1623326460000|2021-06-10 12:01:00|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|11
1623326470000|2021-06-10 12:01:10|15896|15876|15894.1|15874.1|15897.9|15877.9|15893.5|15873.5|11
1623326480000|2021-06-10 12:01:20|15894.7|15874.7|15895.9|15875.9|15895.9|15875.9|15894.7|15874.7|14
1623326490000|2021-06-10 12:01:30|15900.9|15880.9|15903.5|15883.5|15906.6|15886.6|15900.9|15880.9|11
1623326500000|2021-06-10 12:01:40|||||||||2
1623326520000|2021-06-10 12:02:00|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|0
1623326530000|2021-06-10 12:02:10|15907.9|15887.9|15908.5|15888.5|15908.5|15888.5|15907.9|15887.9|4
1623326540000|2021-06-10 12:02:20|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|2
1623326550000|2021-06-10 12:02:30|||||||||2
1623326560000|2021-06-10 12:02:40|||||||||4
1623326570000|2021-06-10 12:02:50|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|0
1623326580000|2021-06-10 12:03:00|||||||||1
1623326590000|2021-06-10 12:03:10|15913.5|15893.5|15914.1|15894.1|15914.1|15894.1|15913.5|15893.5|5
1623326600000|2021-06-10 12:03:20|||||||||1
1623326610000|2021-06-10 12:03:30|15914.7|15894.7|15916.6|15896.6|15916.6|15896.6|15914.7|15894.7|10
1623326620000|2021-06-10 12:03:40|15918.5|15898.5|15926.6|15906.6|15928.5|15908.5|15918.5|15898.5|13
1623326630000|2021-06-10 12:03:50|15928.5|15908.5|15926.6|15906.6|15928.5|15908.5|15926.6|15906.6|3
1623326650000|2021-06-10 12:04:10|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|15928.5|15908.5|2
1623326660000|2021-06-10 12:04:20|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|2
1623326670000|2021-06-10 12:04:30|15924.1|15904.1|15924.1|15904.1|15924.1|15904.1|15924.1|15904.1|3
1623326700000|2021-06-10 12:05:00|15923.5|15903.5|15913.5|15893.5|15923.5|15903.5|15913.5|15893.5|3
1623326710000|2021-06-10 12:05:10|||||||||4
1623326720000|2021-06-10 12:05:20|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|15914.1|15894.1|1
1623326730000|2021-06-10 12:05:30|15916|15896|15914.7|15894.7|15916|15896|15914.7|15894.7|0
1623326740000|2021-06-10 12:05:40|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|2
1623326750000|2021-06-10 12:05:50|15916.6|15896.6|15913.5|15893.5|15916.6|15896.6|15913.5|15893.5|2
1623326760000|2021-06-10 12:06:00|15915.4|15895.4|15916.6|15896.6|15916.6|15896.6|15915.4|15895.4|1
1623326770000|2021-06-10 12:06:10|15918.5|15898.5|15921.6|15901.6|15922.2|15902.2|15918.5|15898.5|3
1623326780000|2021-06-10 12:06:20|15930.9|15910.9|15946.6|15926.6|15946.6|15926.6|15930.9|15910.9|18
1623326790000|2021-06-10 12:06:30|15952.3|15932.3|15956.6|15936.6|15956.6|15936.6|15952.3|15932.3|6
1623326800000|2021-06-10 12:06:40|15957.2|15937.2|15956.6|15936.6|15957.2|15937.2|15956.6|15936.6|1
1623326810000|2021-06-10 12:06:50|15957.2|15937.2|15959.1|15939.1|15961|15941|15957.2|15937.2|5
1623326820000|2021-06-10 12:07:00|15959.7|15939.7|15961.6|15941.6|15962.2|15942.2|15958.5|15938.5|7
1623326830000|2021-06-10 12:07:10|15962.2|15942.2|15968.5|15948.5|15968.5|15948.5|15962.2|15942.2|12
1623326850000|2021-06-10 12:07:30|||||||||2
1623326860000|2021-06-10 12:07:40|15970.3|15950.3|15974.1|15954.1|15974.1|15954.1|15970.3|15950.3|5
1623326870000|2021-06-10 12:07:50|15978.5|15958.5|15979.1|15959.1|15979.1|15959.1|15978.5|15958.5|3
1623326880000|2021-06-10 12:08:00|||||||||6
1623326910000|2021-06-10 12:08:30|15979.7|15959.7|15974.7|15954.7|15979.7|15959.7|15974.7|15954.7|4
1623326920000|2021-06-10 12:08:40|||||||||2
1623326930000|2021-06-10 12:08:50|||||||||2
1623326940000|2021-06-10 12:09:00|15978.5|15958.5|15978.5|15958.5|15978.5|15958.5|15978.5|15958.5|2
1623326950000|2021-06-10 12:09:10|||||||||3
1623326960000|2021-06-10 12:09:20|||||||||7
1623326970000|2021-06-10 12:09:30|15976.6|15956.6|15979.1|15959.1|15979.1|15959.1|15976.6|15956.6|2
1623326980000|2021-06-10 12:09:40|15979.7|15959.7|15979.7|15959.7|15979.7|15959.7|15979.7|15959.7|1
1623326990000|2021-06-10 12:09:50|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|3
1623327000000|2021-06-10 12:10:00|15973.5|15953.5|15961.6|15941.6|15973.5|15953.5|15961.6|15941.6|1
1623327010000|2021-06-10 12:10:10|15959.7|15939.7|15959.1|15939.1|15959.7|15939.7|15959.1|15939.1|0
1623327020000|2021-06-10 12:10:20|15959.7|15939.7|15960.3|15940.3|15960.3|15940.3|15959.7|15939.7|7
1623327030000|2021-06-10 12:10:30|15964.7|15944.7|15966.6|15946.6|15966.6|15946.6|15964.7|15944.7|2
1623327040000|2021-06-10 12:10:40|15971.6|15951.6|15981|15961|15983.5|15963.5|15971.6|15951.6|6
1623327050000|2021-06-10 12:10:50|15983.5|15963.5|15984.1|15964.1|15984.1|15964.1|15983.5|15963.5|1
1623327060000|2021-06-10 12:11:00|15984.7|15964.7|15991.6|15971.6|15991.6|15971.6|15984.7|15964.7|6
1623327070000|2021-06-10 12:11:10|15990.4|15970.4|15994.1|15974.1|15994.1|15974.1|15988.5|15968.5|14
1623327080000|2021-06-10 12:11:20|15996.6|15976.6|16001|15981|16001|15981|15996.6|15976.6|3
1623327090000|2021-06-10 12:11:30|15998.5|15978.5|15998.5|15978.5|15998.5|15978.5|15998.5|15978.5|6
1623327100000|2021-06-10 12:11:40|15999.1|15979.1|16003.5|15983.5|16004.1|15984.1|15999.1|15979.1|3
1623327110000|2021-06-10 12:11:50|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|3
1623327140000|2021-06-10 12:12:20|16001|15981|15991.6|15971.6|16001|15981|15991.6|15971.6|4
1623327150000|2021-06-10 12:12:30|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|4
1623327160000|2021-06-10 12:12:40|||||||||2
1623327170000|2021-06-10 12:12:50|15995.4|15975.4|15996|15976|15996|15976|15995.4|15975.4|1
1623327180000|2021-06-10 12:13:00|15995.4|15975.4|15993.5|15973.5|15995.4|15975.4|15993.5|15973.5|1
1623327190000|2021-06-10 12:13:10|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|1
1623327200000|2021-06-10 12:13:20|15993.5|15973.5|15994.1|15974.1|15994.1|15974.1|15993.5|15973.5|14
1623327210000|2021-06-10 12:13:30|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|6
1623327230000|2021-06-10 12:13:50|15991.6|15971.6|15991.6|15971.6|15991.6|15971.6|15991.6|15971.6|4
1623327240000|2021-06-10 12:14:00|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|0
1623327250000|2021-06-10 12:14:10|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|1
1623327270000|2021-06-10 12:14:30|15991.6|15971.6|15999.7|15979.7|15999.7|15979.7|15991.6|15971.6|6
1623327280000|2021-06-10 12:14:40|16001.6|15981.6|16009.1|15989.1|16009.1|15989.1|16001.6|15981.6|18
1623327290000|2021-06-10 12:14:50|||||||||4
1623327300000|2021-06-10 12:15:00|16009.7|15989.7|16006.6|15986.6|16009.7|15989.7|16006.6|15986.6|12
1623327310000|2021-06-10 12:15:10|16006|15986|16004.1|15984.1|16006|15986|16004.1|15984.1|2
1623327320000|2021-06-10 12:15:20|16004.7|15984.7|15999.7|15979.7|16007.2|15987.2|15999.7|15979.7|7
1623327330000|2021-06-10 12:15:30|15999.1|15979.1|15997.2|15977.2|15999.1|15979.1|15996.6|15976.6|2
1623327340000|2021-06-10 12:15:40|15999.7|15979.7|16009.7|15989.7|16009.7|15989.7|15999.7|15979.7|3
1623327350000|2021-06-10 12:15:50|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|2
1623327360000|2021-06-10 12:16:00|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|0
1623327370000|2021-06-10 12:16:10|16009.1|15989.1|16014.1|15994.1|16014.1|15994.1|16009.1|15989.1|1
1623327380000|2021-06-10 12:16:20|16009.7|15989.7|16009.1|15989.1|16009.7|15989.7|16009.1|15989.1|2
1623327390000|2021-06-10 12:16:30|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|0
1623327420000|2021-06-10 12:17:00|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|0
1623327430000|2021-06-10 12:17:10|16009.1|15989.1|16007.2|15987.2|16009.1|15989.1|16007.2|15987.2|7
1623327440000|2021-06-10 12:17:20|||||||||1
1623327450000|2021-06-10 12:17:30|16006.6|15986.6|16006.6|15986.6|16006.6|15986.6|16006.6|15986.6|1
1623327460000|2021-06-10 12:17:40|16002.2|15982.2|16001|15981|16002.2|15982.2|16001|15981|1
1623327470000|2021-06-10 12:17:50|||||||||10
1623327490000|2021-06-10 12:18:10|15997.3|15977.3|15991.6|15971.6|15997.3|15977.3|15991.6|15971.6|8
1623327500000|2021-06-10 12:18:20|15993.5|15973.5|15999.1|15979.1|15999.1|15979.1|15993.5|15973.5|5
1623327510000|2021-06-10 12:18:30|15999.7|15979.7|15999.7|15979.7|15999.7|15979.7|15999.7|15979.7|15
1623327520000|2021-06-10 12:18:40|16003.5|15983.5|16005.4|15985.4|16005.4|15985.4|16003.5|15983.5|2
1623327530000|2021-06-10 12:18:50|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|1
1623327540000|2021-06-10 12:19:00|16009.1|15989.1|16009.1|15989.1|16009.1|15989.1|16009.1|15989.1|2
1623327550000|2021-06-10 12:19:10|16008.5|15988.5|16007.9|15987.9|16008.5|15988.5|16006.6|15986.6|0
1623327560000|2021-06-10 12:19:20|16006.6|15986.6|16009.7|15989.7|16009.7|15989.7|16006.6|15986.6|2
1623327570000|2021-06-10 12:19:30|||||||||2
1623327580000|2021-06-10 12:19:40|16009.1|15989.1|16009.1|15989.1|16009.1|15989.1|16009.1|15989.1|1
1623327590000|2021-06-10 12:19:50|16012.2|15992.2|16012.2|15992.2|16012.2|15992.2|16012.2|15992.2|2
1623327600000|2021-06-10 12:20:00|16009.1|15989.1|16009.1|15989.1|16009.1|15989.1|16009.1|15989.1|2
1623327610000|2021-06-10 12:20:10|16011|15991|16011.6|15991.6|16011.6|15991.6|16011|15991|1
1623327630000|2021-06-10 12:20:30|||||||||1
1623327640000|2021-06-10 12:20:40|16009.8|15989.8|16009.8|15989.8|16009.8|15989.8|16009.8|15989.8|0
1623327650000|2021-06-10 12:20:50|16009.1|15989.1|15991.6|15971.6|16009.1|15989.1|15991.6|15971.6|8
1623327660000|2021-06-10 12:21:00|15990.4|15970.4|15979.1|15959.1|15990.4|15970.4|15979.1|15959.1|6
1623327670000|2021-06-10 12:21:10|15978.5|15958.5|15976.6|15956.6|15978.5|15958.5|15976.6|15956.6|4
1623327690000|2021-06-10 12:21:30|||||||||1
1623327700000|2021-06-10 12:21:40|||||||||1
1623327710000|2021-06-10 12:21:50|15977.9|15957.9|15983.5|15963.5|15983.5|15963.5|15977.9|15957.9|3
1623327720000|2021-06-10 12:22:00|15984.8|15964.8|15984.8|15964.8|15984.8|15964.8|15984.8|15964.8|4
1623327730000|2021-06-10 12:22:10|15984.1|15964.1|15986.6|15966.6|15986.6|15966.6|15984.1|15964.1|3
1623327740000|2021-06-10 12:22:20|15982.9|15962.9|15984.8|15964.8|15984.8|15964.8|15981.6|15961.6|2
1623327750000|2021-06-10 12:22:30|15986.6|15966.6|15979.8|15959.8|15986.6|15966.6|15979.8|15959.8|4
1623327760000|2021-06-10 12:22:40|15981.6|15961.6|15968.5|15948.5|15981.6|15961.6|15968.5|15948.5|8
1623327770000|2021-06-10 12:22:50|15969.1|15949.1|15979.1|15959.1|15979.1|15959.1|15969.1|15949.1|8
1623327780000|2021-06-10 12:23:00|15981.6|15961.6|15974.2|15954.2|15981.6|15961.6|15974.2|15954.2|1
1623327790000|2021-06-10 12:23:10|15966|15946|15944.1|15924.1|15966|15946|15944.1|15924.1|10
1623327800000|2021-06-10 12:23:20|15948.5|15928.5|15939.8|15919.8|15948.5|15928.5|15939.8|15919.8|18
1623327810000|2021-06-10 12:23:30|15938.5|15918.5|15940.4|15920.4|15940.4|15920.4|15936.6|15916.6|5
1623327820000|2021-06-10 12:23:40|15942.3|15922.3|15939.8|15919.8|15942.3|15922.3|15939.8|15919.8|4
1623327830000|2021-06-10 12:23:50|15937.9|15917.9|15939.8|15919.8|15939.8|15919.8|15937.3|15917.3|2
1623327840000|2021-06-10 12:24:00|15934.8|15914.8|15939.1|15919.1|15939.1|15919.1|15934.8|15914.8|4
1623327850000|2021-06-10 12:24:10|15938.5|15918.5|15939.1|15919.1|15939.1|15919.1|15936.6|15916.6|5
1623327860000|2021-06-10 12:24:20|15937.3|15917.3|15926.6|15906.6|15937.3|15917.3|15926.6|15906.6|9
1623327870000|2021-06-10 12:24:30|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|2
1623327890000|2021-06-10 12:24:50|15924.1|15904.1|15924.1|15904.1|15924.1|15904.1|15919.8|15899.8|5
1623327900000|2021-06-10 12:25:00|15922.3|15902.3|15924.1|15904.1|15926|15906|15921.6|15901.6|6
1623327910000|2021-06-10 12:25:10|15923.5|15903.5|15921.6|15901.6|15923.5|15903.5|15921.6|15901.6|2
1623327930000|2021-06-10 12:25:30|15926.6|15906.6|15924.1|15904.1|15927.3|15907.3|15924.1|15904.1|9
1623327940000|2021-06-10 12:25:40|15920.4|15900.4|15911.6|15891.6|15920.4|15900.4|15911.6|15891.6|6
1623327950000|2021-06-10 12:25:50|15909.8|15889.8|15909.8|15889.8|15909.8|15889.8|15909.8|15889.8|3
1623327960000|2021-06-10 12:26:00|15911.7|15891.7|15911.7|15891.7|15911.7|15891.7|15911.7|15891.7|4
1623327970000|2021-06-10 12:26:10|15909.8|15889.8|15909.2|15889.2|15909.8|15889.8|15909.2|15889.2|4
1623327990000|2021-06-10 12:26:30|||||||||4
1623328000000|2021-06-10 12:26:40|15907.3|15887.3|15909.2|15889.2|15909.2|15889.2|15907.3|15887.3|2
1623328010000|2021-06-10 12:26:50|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|6
1623328020000|2021-06-10 12:27:00|15906|15886|15906.7|15886.7|15906.7|15886.7|15905.4|15885.4|3
1623328030000|2021-06-10 12:27:10|15908.5|15888.5|15908.5|15888.5|15909.8|15889.8|15908.5|15888.5|5
1623328050000|2021-06-10 12:27:30|15907.9|15887.9|15906|15886|15907.9|15887.9|15906|15886|3
1623328060000|2021-06-10 12:27:40|15906.7|15886.7|15908.5|15888.5|15908.5|15888.5|15906.7|15886.7|4
1623328070000|2021-06-10 12:27:50|15909.8|15889.8|15911.7|15891.7|15911.7|15891.7|15909.8|15889.8|3
1623328080000|2021-06-10 12:28:00|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|13
1623328110000|2021-06-10 12:28:30|||||||||1
1623328120000|2021-06-10 12:28:40|15917.3|15897.3|15918.5|15898.5|15918.5|15898.5|15917.3|15897.3|5
1623328130000|2021-06-10 12:28:50|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|1
1623328140000|2021-06-10 12:29:00|15924.2|15904.2|15929.8|15909.8|15929.8|15909.8|15924.2|15904.2|6
1623328150000|2021-06-10 12:29:10|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|4
1623328160000|2021-06-10 12:29:20|||||||||1
1623328170000|2021-06-10 12:29:30|15926.7|15906.7|15928.5|15908.5|15928.5|15908.5|15926.7|15906.7|2
1623328200000|2021-06-10 12:30:00|15926|15906|15899.8|15879.8|15926|15906|15892.3|15872.3|44
1623328210000|2021-06-10 12:30:10|15901.7|15881.7|15918.5|15898.5|15918.5|15898.5|15901.7|15881.7|9
1623328220000|2021-06-10 12:30:20|15919.2|15899.2|15916|15896|15919.2|15899.2|15916|15896|1
1623328230000|2021-06-10 12:30:30|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|1
1623328240000|2021-06-10 12:30:40|15916.7|15896.7|15918.5|15898.5|15918.5|15898.5|15916.7|15896.7|2
1623328250000|2021-06-10 12:30:50|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|1
1623328260000|2021-06-10 12:31:00|15909.8|15889.8|15894.8|15874.8|15909.8|15889.8|15894.8|15874.8|18
1623328270000|2021-06-10 12:31:10|15891|15871|15884.8|15864.8|15891.7|15871.7|15884.8|15864.8|3
1623328280000|2021-06-10 12:31:20|15884.2|15864.2|15887.3|15867.3|15887.3|15867.3|15884.2|15864.2|4
1623328290000|2021-06-10 12:31:30|15884.8|15864.8|15882.3|15862.3|15884.8|15864.8|15882.3|15862.3|2
1623328300000|2021-06-10 12:31:40|||||||||2
1623328310000|2021-06-10 12:31:50|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|15877.3|15857.3|3
1623328320000|2021-06-10 12:32:00|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|0
1623328330000|2021-06-10 12:32:10|15881.7|15861.7|15888.6|15868.6|15889.2|15869.2|15881.7|15861.7|4
1623328340000|2021-06-10 12:32:20|15892.3|15872.3|15888.6|15868.6|15894.8|15874.8|15888.6|15868.6|7
1623328350000|2021-06-10 12:32:30|15886.1|15866.1|15883.6|15863.6|15886.1|15866.1|15882.9|15862.9|3
1623328360000|2021-06-10 12:32:40|15878.6|15858.6|15878.6|15858.6|15881.7|15861.7|15878.6|15858.6|4
1623328370000|2021-06-10 12:32:50|15876.7|15856.7|15876.7|15856.7|15876.7|15856.7|15876.7|15856.7|1
1623328380000|2021-06-10 12:33:00|||||||||8
1623328390000|2021-06-10 12:33:10|||||||||5
1623328420000|2021-06-10 12:33:40|||||||||1
1623328430000|2021-06-10 12:33:50|15878.5|15858.5|15896.7|15876.7|15896.7|15876.7|15878.5|15858.5|11
1623328440000|2021-06-10 12:34:00|15898.6|15878.6|15899.2|15879.2|15901.1|15881.1|15898.6|15878.6|4
1623328450000|2021-06-10 12:34:10|15902.9|15882.9|15911.1|15891.1|15911.1|15891.1|15902.9|15882.9|42
1623328470000|2021-06-10 12:34:30|15914.8|15894.8|15919.8|15899.8|15919.8|15899.8|15914.8|15894.8|13
1623328480000|2021-06-10 12:34:40|15920.4|15900.4|15919.8|15899.8|15920.4|15900.4|15919.8|15899.8|3
1623328490000|2021-06-10 12:34:50|15921|15901|15931.7|15911.7|15931.7|15911.7|15921|15901|2
1623328500000|2021-06-10 12:35:00|15932.3|15912.3|15934.8|15914.8|15936.7|15916.7|15932.3|15912.3|5
1623328510000|2021-06-10 12:35:10|15933.6|15913.6|15929.8|15909.8|15933.6|15913.6|15929.8|15909.8|7
1623328520000|2021-06-10 12:35:20|15929.2|15909.2|15927.3|15907.3|15929.2|15909.2|15927.3|15907.3|1
1623328530000|2021-06-10 12:35:30|15929.8|15909.8|15929.8|15909.8|15929.8|15909.8|15929.8|15909.8|1
1623328540000|2021-06-10 12:35:40|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|1
1623328550000|2021-06-10 12:35:50|||||||||1
1623328560000|2021-06-10 12:36:00|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|2
1623328570000|2021-06-10 12:36:10|||||||||1
1623328580000|2021-06-10 12:36:20|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|15919.8|15899.8|7
1623328590000|2021-06-10 12:36:30|15917.3|15897.3|15916.7|15896.7|15917.3|15897.3|15916.7|15896.7|1
1623328610000|2021-06-10 12:36:50|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|0
1623328620000|2021-06-10 12:37:00|15914.8|15894.8|15915.4|15895.4|15915.4|15895.4|15914.8|15894.8|7
1623328630000|2021-06-10 12:37:10|||||||||2
1623328640000|2021-06-10 12:37:20|15917.3|15897.3|15919.2|15899.2|15919.2|15899.2|15917.3|15897.3|1
1623328650000|2021-06-10 12:37:30|15918.6|15898.6|15914.2|15894.2|15918.6|15898.6|15914.2|15894.2|0
1623328660000|2021-06-10 12:37:40|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|11
1623328680000|2021-06-10 12:38:00|15913.6|15893.6|15911.7|15891.7|15913.6|15893.6|15911.7|15891.7|2
1623328690000|2021-06-10 12:38:10|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|1
1623328700000|2021-06-10 12:38:20|15909.8|15889.8|15911.7|15891.7|15911.7|15891.7|15909.8|15889.8|1
1623328710000|2021-06-10 12:38:30|||||||||3
1623328720000|2021-06-10 12:38:40|||||||||1
1623328730000|2021-06-10 12:38:50|||||||||4
1623328740000|2021-06-10 12:39:00|15918.5|15898.5|15926.7|15906.7|15926.7|15906.7|15918.5|15898.5|0
1623328760000|2021-06-10 12:39:20|||||||||4
1623328770000|2021-06-10 12:39:30|15931.7|15911.7|15939.8|15919.8|15939.8|15919.8|15931.7|15911.7|5
1623328780000|2021-06-10 12:39:40|15940.4|15920.4|15939.8|15919.8|15940.4|15920.4|15939.8|15919.8|7
1623328790000|2021-06-10 12:39:50|||||||||1
1623328800000|2021-06-10 12:40:00|15939.2|15919.2|15939.8|15919.8|15939.8|15919.8|15939.2|15919.2|6
1623328810000|2021-06-10 12:40:10|||||||||1
1623328820000|2021-06-10 12:40:20|15941.7|15921.7|15942.3|15922.3|15953.6|15933.6|15939.8|15919.8|14
1623328830000|2021-06-10 12:40:30|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|2
1623328840000|2021-06-10 12:40:40|||||||||3
1623328850000|2021-06-10 12:40:50|15942.3|15922.3|15942.3|15922.3|15942.3|15922.3|15942.3|15922.3|1
1623328860000|2021-06-10 12:41:00|15941.7|15921.7|15949.2|15929.2|15949.2|15929.2|15941.7|15921.7|6
1623328870000|2021-06-10 12:41:10|15951.1|15931.1|15951.1|15931.1|15951.1|15931.1|15951.1|15931.1|1
1623328880000|2021-06-10 12:41:20|15951.7|15931.7|15951.7|15931.7|15955.5|15935.5|15951.7|15931.7|24
1623328890000|2021-06-10 12:41:30|15951.1|15931.1|15943.6|15923.6|15951.1|15931.1|15943.6|15923.6|9
1623328900000|2021-06-10 12:41:40|15941.7|15921.7|15939.8|15919.8|15941.7|15921.7|15939.8|15919.8|1
1623328910000|2021-06-10 12:41:50|15939.2|15919.2|15934.2|15914.2|15939.2|15919.2|15934.2|15914.2|3
1623328920000|2021-06-10 12:42:00|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|3
1623328930000|2021-06-10 12:42:10|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|1
1623328940000|2021-06-10 12:42:20|15933.6|15913.6|15936.1|15916.1|15936.1|15916.1|15933.6|15913.6|6
1623328950000|2021-06-10 12:42:30|||||||||2
1623328960000|2021-06-10 12:42:40|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|13
1623328970000|2021-06-10 12:42:50|15939.8|15919.8|15939.8|15919.8|15939.8|15919.8|15939.8|15919.8|1
1623328980000|2021-06-10 12:43:00|15941|15921|15945.4|15925.4|15945.4|15925.4|15941|15921|10
1623328990000|2021-06-10 12:43:10|||||||||3
1623329010000|2021-06-10 12:43:30|15946|15926|15946|15926|15946|15926|15946|15926|0
1623329020000|2021-06-10 12:43:40|||||||||1
1623329030000|2021-06-10 12:43:50|15945.4|15925.4|15945.4|15925.4|15945.4|15925.4|15945.4|15925.4|1
1623329040000|2021-06-10 12:44:00|15944.8|15924.8|15944.8|15924.8|15944.8|15924.8|15944.8|15924.8|1
1623329050000|2021-06-10 12:44:10|||||||||2
1623329060000|2021-06-10 12:44:20|15941.1|15921.1|15936.1|15916.1|15941.1|15921.1|15936.1|15916.1|2
1623329070000|2021-06-10 12:44:30|15935.5|15915.5|15935.5|15915.5|15935.5|15915.5|15935.5|15915.5|4
1623329080000|2021-06-10 12:44:40|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|2
1623329090000|2021-06-10 12:44:50|15934.2|15914.2|15934.8|15914.8|15934.8|15914.8|15934.2|15914.2|0
1623329100000|2021-06-10 12:45:00|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|1
1623329110000|2021-06-10 12:45:10|15936.7|15916.7|15931.7|15911.7|15936.7|15916.7|15931.7|15911.7|3
1623329120000|2021-06-10 12:45:20|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15
1623329130000|2021-06-10 12:45:30|||||||||1
1623329140000|2021-06-10 12:45:40|15924.8|15904.8|15923|15903|15924.8|15904.8|15923|15903|1
1623329150000|2021-06-10 12:45:50|15919.2|15899.2|15918|15898|15919.2|15899.2|15918|15898|2
1623329160000|2021-06-10 12:46:00|15916.1|15896.1|15914.8|15894.8|15916.7|15896.7|15914.8|15894.8|13
1623329170000|2021-06-10 12:46:10|||||||||1
1623329180000|2021-06-10 12:46:20|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|1
1623329190000|2021-06-10 12:46:30|||||||||4
1623329200000|2021-06-10 12:46:40|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|1
1623329210000|2021-06-10 12:46:50|15911.7|15891.7|15914.8|15894.8|15914.8|15894.8|15911.7|15891.7|4
1623329220000|2021-06-10 12:47:00|||||||||2
1623329240000|2021-06-10 12:47:20|15917.3|15897.3|15917.3|15897.3|15917.3|15897.3|15917.3|15897.3|4
1623329250000|2021-06-10 12:47:30|||||||||1
1623329260000|2021-06-10 12:47:40|||||||||1
1623329270000|2021-06-10 12:47:50|15917.9|15897.9|15917.9|15897.9|15917.9|15897.9|15917.9|15897.9|1
1623329280000|2021-06-10 12:48:00|||||||||144
1623329300000|2021-06-10 12:48:20|||||||||5
1623329310000|2021-06-10 12:48:30|15918.5|15898.5|15926.7|15906.7|15926.7|15906.7|15918.5|15898.5|16
1623329320000|2021-06-10 12:48:40|15929.2|15909.2|15931.7|15911.7|15931.7|15911.7|15929.2|15909.2|1
1623329330000|2021-06-10 12:48:50|15932.3|15912.3|15932.3|15912.3|15932.3|15912.3|15932.3|15912.3|1
1623329340000|2021-06-10 12:49:00|15932.9|15912.9|15936|15916|15936|15916|15932.9|15912.9|2
1623329350000|2021-06-10 12:49:10|15934.8|15914.8|15936|15916|15936|15916|15934.8|15914.8|3
1623329360000|2021-06-10 12:49:20|15937.9|15917.9|15942.9|15922.9|15942.9|15922.9|15937.9|15917.9|1
1623329370000|2021-06-10 12:49:30|15943.5|15923.5|15945.4|15925.4|15945.4|15925.4|15943.5|15923.5|2
1623329380000|2021-06-10 12:49:40|15947.3|15927.3|15947.3|15927.3|15947.3|15927.3|15947.3|15927.3|0
1623329390000|2021-06-10 12:49:50|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|0
1623329400000|2021-06-10 12:50:00|15948.6|15928.6|15948.6|15928.6|15948.6|15928.6|15948.6|15928.6|5
1623329410000|2021-06-10 12:50:10|||||||||2
1623329430000|2021-06-10 12:50:30|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|3
1623329450000|2021-06-10 12:50:50|15948.6|15928.6|15948.6|15928.6|15948.6|15928.6|15948.6|15928.6|2
1623329460000|2021-06-10 12:51:00|15950.5|15930.5|15954.2|15934.2|15954.2|15934.2|15950.5|15930.5|5
1623329470000|2021-06-10 12:51:10|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|1
1623329480000|2021-06-10 12:51:20|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|3
1623329490000|2021-06-10 12:51:30|15956.7|15936.7|15956.7|15936.7|15959.2|15939.2|15956.7|15936.7|4
1623329500000|2021-06-10 12:51:40|15957.3|15937.3|15958.6|15938.6|15959.2|15939.2|15957.3|15937.3|0
1623329510000|2021-06-10 12:51:50|||||||||1
1623329520000|2021-06-10 12:52:00|||||||||1
1623329530000|2021-06-10 12:52:10|15957.4|15937.4|15951.1|15931.1|15957.4|15937.4|15951.1|15931.1|0
1623329540000|2021-06-10 12:52:20|15946.1|15926.1|15946.1|15926.1|15946.1|15926.1|15946.1|15926.1|1
1623329550000|2021-06-10 12:52:30|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|2
1623329560000|2021-06-10 12:52:40|15941.1|15921.1|15938.6|15918.6|15941.1|15921.1|15938.6|15918.6|0
1623329570000|2021-06-10 12:52:50|||||||||2
1623329590000|2021-06-10 12:53:10|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|14
1623329600000|2021-06-10 12:53:20|15942.3|15922.3|15944.2|15924.2|15944.2|15924.2|15942.3|15922.3|9
1623329610000|2021-06-10 12:53:30|||||||||2
1623329630000|2021-06-10 12:53:50|||||||||1
1623329640000|2021-06-10 12:54:00|15944.8|15924.8|15951.7|15931.7|15951.7|15931.7|15944.8|15924.8|3
1623329660000|2021-06-10 12:54:20|||||||||2
1623329670000|2021-06-10 12:54:30|15953.6|15933.6|15954.8|15934.8|15954.8|15934.8|15953.6|15933.6|6
1623329680000|2021-06-10 12:54:40|||||||||1
1623329690000|2021-06-10 12:54:50|15955.4|15935.4|15964.2|15944.2|15964.2|15944.2|15955.4|15935.4|8
1623329700000|2021-06-10 12:55:00|15964.8|15944.8|15964.2|15944.2|15966.1|15946.1|15964.2|15944.2|2
1623329710000|2021-06-10 12:55:10|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|102
1623329720000|2021-06-10 12:55:20|15959.8|15939.8|15958.6|15938.6|15959.8|15939.8|15958.6|15938.6|1
1623329730000|2021-06-10 12:55:30|15958|15938|15958|15938|15958|15938|15958|15938|5
1623329740000|2021-06-10 12:55:40|||||||||2
1623329750000|2021-06-10 12:55:50|||||||||2
1623329760000|2021-06-10 12:56:00|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|15954.2|15934.2|4
1623329770000|2021-06-10 12:56:10|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|1
1623329780000|2021-06-10 12:56:20|||||||||1
1623329790000|2021-06-10 12:56:30|15954.2|15934.2|15951.7|15931.7|15954.2|15934.2|15951.7|15931.7|0
1623329800000|2021-06-10 12:56:40|15952.3|15932.3|15957.3|15937.3|15961.7|15941.7|15952.3|15932.3|2
1623329810000|2021-06-10 12:56:50|15956.7|15936.7|15956.7|15936.7|15959.2|15939.2|15956.7|15936.7|0
1623329820000|2021-06-10 12:57:00|15961.7|15941.7|15962.3|15942.3|15962.3|15942.3|15961.7|15941.7|4
1623329830000|2021-06-10 12:57:10|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|11
1623329840000|2021-06-10 12:57:20|15963.6|15943.6|15963.6|15943.6|15966.7|15946.7|15963.6|15943.6|29
1623329850000|2021-06-10 12:57:30|15963|15943|15956.1|15936.1|15963|15943|15956.1|15936.1|4
1623329860000|2021-06-10 12:57:40|||||||||2
1623329870000|2021-06-10 12:57:50|||||||||3
1623329880000|2021-06-10 12:58:00|||||||||2
1623329890000|2021-06-10 12:58:10|||||||||1
1623329900000|2021-06-10 12:58:20|||||||||1
1623329910000|2021-06-10 12:58:30|15954.2|15934.2|15957.3|15937.3|15957.3|15937.3|15954.2|15934.2|6
1623329920000|2021-06-10 12:58:40|15957.9|15937.9|15962.3|15942.3|15962.3|15942.3|15957.9|15937.9|1
1623329940000|2021-06-10 12:59:00|15961.7|15941.7|15967.3|15947.3|15967.3|15947.3|15961.7|15941.7|14
1623329950000|2021-06-10 12:59:10|15966.7|15946.7|15967.3|15947.3|15967.3|15947.3|15966.7|15946.7|0
1623329960000|2021-06-10 12:59:20|15966.7|15946.7|15966.7|15946.7|15967.3|15947.3|15966.7|15946.7|52
1623329970000|2021-06-10 12:59:30|15967.3|15947.3|15969.2|15949.2|15969.2|15949.2|15966.7|15946.7|3
1623329980000|2021-06-10 12:59:40|||||||||2
1623329990000|2021-06-10 12:59:50|15968.6|15948.6|15968.6|15948.6|15968.6|15948.6|15968.6|15948.6|1
1623330000000|2021-06-10 13:00:00|||||||||1
1623330010000|2021-06-10 13:00:10|15959.2|15939.2|15951.7|15931.7|15959.2|15939.2|15951.7|15931.7|5
1623330020000|2021-06-10 13:00:20|||||||||4
1623330030000|2021-06-10 13:00:30|||||||||5
1623330040000|2021-06-10 13:00:40|||||||||2
1623330050000|2021-06-10 13:00:50|||||||||1
1623330060000|2021-06-10 13:01:00|15948.6|15928.6|15948.6|15928.6|15948.6|15928.6|15948.6|15928.6|0
1623330070000|2021-06-10 13:01:10|15946.7|15926.7|15934.8|15914.8|15946.7|15926.7|15934.8|15914.8|5
1623330080000|2021-06-10 13:01:20|||||||||13
1623330090000|2021-06-10 13:01:30|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|3
1623330110000|2021-06-10 13:01:50|||||||||7
1623330120000|2021-06-10 13:02:00|||||||||6
1623330130000|2021-06-10 13:02:10|||||||||5
1623330140000|2021-06-10 13:02:20|15936.1|15916.1|15936.1|15916.1|15936.1|15916.1|15936.1|15916.1|8
1623330150000|2021-06-10 13:02:30|15934.8|15914.8|15936.7|15916.7|15936.7|15916.7|15934.8|15914.8|6
1623330160000|2021-06-10 13:02:40|15939.2|15919.2|15950.5|15910.5|15950.5|15919.8|15939.2|15910.5|8
1623330170000|2021-06-10 13:02:50|15939.8|15919.8|15950.5|15910.5|15950.5|15919.8|15939.8|15910.5|48
1623330180000|2021-06-10 13:03:00|15954.2|15914.2|15953|15933|15954.2|15933|15948|15914.2|127
1623330190000|2021-06-10 13:03:10|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|16
1623330200000|2021-06-10 13:03:20|15953|15933|15952.3|15932.3|15953|15933|15952.3|15932.3|305
1623330210000|2021-06-10 13:03:30|15954.8|15934.8|15954.2|15934.2|15954.8|15934.8|15954.2|15934.2|250
1623330220000|2021-06-10 13:03:40|15956.1|15936.1|15964.8|15944.8|15964.8|15944.8|15956.1|15936.1|105
1623330230000|2021-06-10 13:03:50|15966.1|15946.1|15976.1|15956.1|15976.1|15956.1|15966.1|15946.1|9
1623330240000|2021-06-10 13:04:00|15977.3|15957.3|15982.3|15962.3|15982.3|15962.3|15977.3|15957.3|22
1623330250000|2021-06-10 13:04:10|15986.1|15966.1|15986.7|15966.7|15986.7|15966.7|15986.1|15966.1|9
1623330260000|2021-06-10 13:04:20|15988.6|15968.6|15986.1|15966.1|15988.6|15968.6|15986.1|15966.1|10
1623330270000|2021-06-10 13:04:30|||||||||5
1623330280000|2021-06-10 13:04:40|15984.2|15964.2|15981.7|15961.7|15984.2|15964.2|15981.7|15961.7|10
1623330290000|2021-06-10 13:04:50|15968|15948|15968|15948|15968|15948|15968|15948|26
1623330300000|2021-06-10 13:05:00|15967.4|15947.4|15963.6|15943.6|15967.4|15947.4|15963.6|15943.6|8
1623330310000|2021-06-10 13:05:10|||||||||9
1623330320000|2021-06-10 13:05:20|15963|15943|15959.9|15939.9|15963|15943|15959.9|15939.9|8
1623330330000|2021-06-10 13:05:30|15958|15938|15955.5|15935.5|15958|15938|15955.5|15935.5|8
1623330340000|2021-06-10 13:05:40|||||||||10
1623330350000|2021-06-10 13:05:50|||||||||7
1623330360000|2021-06-10 13:06:00|||||||||7
1623330370000|2021-06-10 13:06:10|15953|15933|15953|15933|15953|15933|15953|15933|6
1623330380000|2021-06-10 13:06:20|||||||||6
1623330390000|2021-06-10 13:06:30|15950.5|15930.5|15948|15928|15950.5|15930.5|15948|15928|5
1623330400000|2021-06-10 13:06:40|15943|15923|15943|15923|15943|15923|15943|15923|2
1623330410000|2021-06-10 13:06:50|15941.1|15921.1|15940.5|15920.5|15941.1|15921.1|15940.5|15920.5|7
1623330430000|2021-06-10 13:07:10|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|0
1623330440000|2021-06-10 13:07:20|||||||||2
1623330450000|2021-06-10 13:07:30|15940.5|15920.5|15945.5|15925.5|15945.5|15925.5|15940.5|15920.5|1
1623330460000|2021-06-10 13:07:40|15944.9|15924.9|15944.9|15924.9|15944.9|15924.9|15944.9|15924.9|3
1623330470000|2021-06-10 13:07:50|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|1
1623330480000|2021-06-10 13:08:00|15939.9|15919.9|15937.4|15917.4|15939.9|15919.9|15937.4|15917.4|4
1623330510000|2021-06-10 13:08:30|15943.6|15923.6|15950.5|15930.5|15950.5|15930.5|15943.6|15923.6|5
1623330520000|2021-06-10 13:08:40|15951.1|15931.1|15961.1|15941.1|15961.1|15941.1|15951.1|15931.1|2
1623330530000|2021-06-10 13:08:50|15959.9|15939.9|15959.2|15939.2|15959.9|15939.9|15959.2|15939.2|3
1623330540000|2021-06-10 13:09:00|15958|15938|15955.5|15935.5|15958|15938|15955.5|15935.5|0
1623330550000|2021-06-10 13:09:10|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|3
1623330560000|2021-06-10 13:09:20|15953|15933|15944.9|15924.9|15953|15933|15944.9|15924.9|3
1623330570000|2021-06-10 13:09:30|15940.5|15920.5|15946.7|15926.7|15946.7|15926.7|15940.5|15920.5|3
1623330580000|2021-06-10 13:09:40|15947.3|15927.3|15953|15933|15953|15933|15947.3|15927.3|1
1623330590000|2021-06-10 13:09:50|15958.6|15938.6|15959.9|15939.9|15959.9|15939.9|15958.6|15938.6|3
1623330600000|2021-06-10 13:10:00|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|2
1623330610000|2021-06-10 13:10:10|15960.5|15940.5|15959.9|15939.9|15960.5|15940.5|15959.9|15939.9|1
1623330620000|2021-06-10 13:10:20|15952.4|15932.4|15946.1|15926.1|15952.4|15932.4|15946.1|15926.1|5
1623330630000|2021-06-10 13:10:30|15945.5|15925.5|15930.5|15910.5|15945.5|15925.5|15930.5|15910.5|1
1623330640000|2021-06-10 13:10:40|||||||||8
1623330650000|2021-06-10 13:10:50|15928|15908|15928|15908|15928|15908|15928|15908|0
1623330660000|2021-06-10 13:11:00|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|13
1623330670000|2021-06-10 13:11:10|||||||||3
1623330680000|2021-06-10 13:11:20|15929.9|15909.9|15935.5|15915.5|15935.5|15915.5|15929.9|15909.9|2
1623330700000|2021-06-10 13:11:40|||||||||7
1623330710000|2021-06-10 13:11:50|15937.4|15917.4|15938|15918|15938|15918|15937.4|15917.4|1
1623330720000|2021-06-10 13:12:00|15939.9|15919.9|15939.9|15919.9|15940.5|15920.5|15939.9|15919.9|3
1623330730000|2021-06-10 13:12:10|15939.3|15919.3|15934.9|15914.9|15939.3|15919.3|15934.9|15914.9|0
1623330740000|2021-06-10 13:12:20|||||||||1
1623330750000|2021-06-10 13:12:30|15935.5|15915.5|15935.5|15915.5|15935.5|15915.5|15935.5|15915.5|0
1623330760000|2021-06-10 13:12:40|15933|15913|15928|15908|15933|15913|15928|15908|84
1623330770000|2021-06-10 13:12:50|15926.1|15906.1|15924.9|15904.9|15926.1|15906.1|15924.9|15904.9|203
1623330780000|2021-06-10 13:13:00|||||||||4
1623330790000|2021-06-10 13:13:10|15925.5|15905.5|15928|15908|15928|15908|15925.5|15905.5|5
1623330800000|2021-06-10 13:13:20|||||||||3
1623330810000|2021-06-10 13:13:30|15931.8|15911.8|15932.4|15912.4|15932.4|15912.4|15931.8|15911.8|2
1623330830000|2021-06-10 13:13:50|15929.9|15909.9|15929.9|15909.9|15929.9|15909.9|15929.9|15909.9|0
1623330840000|2021-06-10 13:14:00|15931.1|15911.1|15928|15908|15931.1|15911.1|15928|15908|1
1623330850000|2021-06-10 13:14:10|15927.4|15907.4|15924.9|15904.9|15927.4|15907.4|15924.9|15904.9|1
1623330860000|2021-06-10 13:14:20|||||||||2
1623330870000|2021-06-10 13:14:30|15919.9|15899.9|15918.6|15898.6|15919.9|15899.9|15918.6|15898.6|3
1623330880000|2021-06-10 13:14:40|15910.5|15890.5|15909.9|15889.9|15910.5|15890.5|15909.9|15889.9|6
1623330890000|2021-06-10 13:14:50|15907.4|15887.4|15899.9|15879.9|15907.4|15887.4|15899.9|15879.9|3
1623330910000|2021-06-10 13:15:10|15898|15878|15895.5|15875.5|15898|15878|15895.5|15875.5|8
1623330920000|2021-06-10 13:15:20|15890.5|15870.5|15890.5|15870.5|15890.5|15870.5|15890.5|15870.5|1
1623330930000|2021-06-10 13:15:30|||||||||2
1623330940000|2021-06-10 13:15:40|15894.9|15874.9|15900.5|15880.5|15900.5|15880.5|15894.9|15874.9|10
1623330950000|2021-06-10 13:15:50|||||||||2
1623330960000|2021-06-10 13:16:00|||||||||1
1623330970000|2021-06-10 13:16:10|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|0
1623330990000|2021-06-10 13:16:30|15899.9|15879.9|15899.9|15879.9|15899.9|15879.9|15899.9|15879.9|4
1623331000000|2021-06-10 13:16:40|15901.8|15881.8|15914.9|15894.9|15914.9|15894.9|15901.8|15881.8|11
1623331020000|2021-06-10 13:17:00|15914.3|15894.3|15909.9|15889.9|15914.3|15894.3|15909.9|15889.9|3
1623331040000|2021-06-10 13:17:20|||||||||1
1623331050000|2021-06-10 13:17:30|15910.5|15890.5|15914.9|15894.9|15914.9|15894.9|15910.5|15890.5|2
1623331060000|2021-06-10 13:17:40|||||||||1
1623331070000|2021-06-10 13:17:50|15913|15893|15910.5|15890.5|15913|15893|15910.5|15890.5|3
1623331080000|2021-06-10 13:18:00|15914.9|15894.9|15923|15903|15923|15903|15914.9|15894.9|3
1623331090000|2021-06-10 13:18:10|15923.6|15903.6|15923|15903|15923.6|15903.6|15923|15903|9
1623331110000|2021-06-10 13:18:30|15922.4|15902.4|15915.5|15895.5|15922.4|15902.4|15915.5|15895.5|10
1623331120000|2021-06-10 13:18:40|15916.1|15896.1|15918|15898|15919.2|15899.2|15916.1|15896.1|3
1623331140000|2021-06-10 13:19:00|||||||||1
1623331160000|2021-06-10 13:19:20|||||||||1
1623331170000|2021-06-10 13:19:30|||||||||1305
1623331180000|2021-06-10 13:19:40|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|0
1623331200000|2021-06-10 13:20:00|||||||||6
1623331220000|2021-06-10 13:20:20|15919.3|15899.3|15919.9|15899.9|15919.9|15899.9|15919.3|15899.3|1
1623331230000|2021-06-10 13:20:30|||||||||4
1623331240000|2021-06-10 13:20:40|||||||||1
1623331250000|2021-06-10 13:20:50|||||||||16
1623331260000|2021-06-10 13:21:00|15921.1|15901.1|15921.1|15901.1|15921.1|15901.1|15921.1|15901.1|5
1623331270000|2021-06-10 13:21:10|||||||||9
1623331280000|2021-06-10 13:21:20|15919.9|15899.9|15919.9|15899.9|15919.9|15899.9|15919.9|15899.9|3
1623331290000|2021-06-10 13:21:30|15919.3|15899.3|15919.3|15899.3|15919.3|15899.3|15919.3|15899.3|6
1623331300000|2021-06-10 13:21:40|||||||||1
1623331310000|2021-06-10 13:21:50|15915.5|15895.5|15914.9|15894.9|15915.5|15895.5|15914.9|15894.9|9
1623331320000|2021-06-10 13:22:00|||||||||2
1623331330000|2021-06-10 13:22:10|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|15917.4|15897.4|3
1623331340000|2021-06-10 13:22:20|||||||||9
1623331350000|2021-06-10 13:22:30|||||||||1
1623331360000|2021-06-10 13:22:40|15915.5|15895.5|15914.9|15894.9|15916.8|15896.8|15914.9|15894.9|2
1623331370000|2021-06-10 13:22:50|15914.3|15894.3|15914.3|15894.3|15914.3|15894.3|15914.3|15894.3|15
1623331380000|2021-06-10 13:23:00|||||||||4
1623331390000|2021-06-10 13:23:10|15912.4|15892.4|15904.9|15884.9|15912.4|15892.4|15904.9|15884.9|1
1623331400000|2021-06-10 13:23:20|15901.8|15881.8|15900.6|15880.6|15901.8|15881.8|15900.6|15880.6|11
1623331410000|2021-06-10 13:23:30|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|0
1623331420000|2021-06-10 13:23:40|15901.8|15881.8|15901.8|15881.8|15901.8|15881.8|15901.8|15881.8|3
1623331440000|2021-06-10 13:24:00|15901.2|15881.2|15904.3|15884.3|15904.3|15884.3|15901.2|15881.2|13
1623331460000|2021-06-10 13:24:20|15903.7|15883.7|15903.7|15883.7|15903.7|15883.7|15903.7|15883.7|3
1623331470000|2021-06-10 13:24:30|15901.8|15881.8|15901.8|15881.8|15901.8|15881.8|15901.8|15881.8|12
1623331480000|2021-06-10 13:24:40|||||||||3
1623331490000|2021-06-10 13:24:50|15901.2|15881.2|15898.7|15878.7|15901.2|15881.2|15898.7|15878.7|3
1623331500000|2021-06-10 13:25:00|15899.3|15879.3|15899.3|15879.3|15899.3|15879.3|15899.3|15879.3|12
1623331510000|2021-06-10 13:25:10|15899.9|15879.9|15899.9|15879.9|15899.9|15879.9|15899.9|15879.9|2
1623331520000|2021-06-10 13:25:20|15899.3|15879.3|15894.9|15874.9|15899.3|15879.3|15894.9|15874.9|1
1623331530000|2021-06-10 13:25:30|15896.8|15876.8|15896.8|15876.8|15896.8|15876.8|15896.8|15876.8|13
1623331540000|2021-06-10 13:25:40|15897.4|15877.4|15894.9|15874.9|15897.4|15877.4|15894.9|15874.9|1
1623331550000|2021-06-10 13:25:50|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|5
1623331560000|2021-06-10 13:26:00|15893.7|15873.7|15892.5|15872.5|15893.7|15873.7|15892.5|15872.5|11
1623331570000|2021-06-10 13:26:10|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|1
1623331580000|2021-06-10 13:26:20|15881.8|15861.8|15879.9|15859.9|15881.8|15861.8|15879.9|15859.9|1
1623331590000|2021-06-10 13:26:30|15879.3|15859.3|15879.3|15859.3|15879.3|15859.3|15879.3|15859.3|3
1623331600000|2021-06-10 13:26:40|15877.4|15857.4|15877.4|15857.4|15877.4|15857.4|15877.4|15857.4|10
1623331620000|2021-06-10 13:27:00|15876.8|15856.8|15874.9|15854.9|15876.8|15856.8|15874.9|15854.9|3
1623331630000|2021-06-10 13:27:10|||||||||10
1623331640000|2021-06-10 13:27:20|||||||||1
1623331650000|2021-06-10 13:27:30|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|15
1623331660000|2021-06-10 13:27:40|||||||||11
1623331670000|2021-06-10 13:27:50|15859.3|15839.3|15852.4|15832.4|15859.3|15839.3|15852.4|15832.4|25
1623331680000|2021-06-10 13:28:00|15854.3|15834.3|15856.2|15836.2|15856.8|15836.8|15854.3|15834.3|7
1623331690000|2021-06-10 13:28:10|15854.3|15834.3|15859.3|15839.3|15859.3|15839.3|15854.3|15834.3|10
1623331700000|2021-06-10 13:28:20|15864.3|15844.3|15869.3|15849.3|15869.3|15849.3|15864.3|15844.3|7
1623331710000|2021-06-10 13:28:30|15874.3|15854.3|15871.8|15851.8|15874.9|15854.9|15871.8|15851.8|15
1623331720000|2021-06-10 13:28:40|15871.2|15851.2|15869.3|15849.3|15871.2|15851.2|15869.3|15849.3|1
1623331730000|2021-06-10 13:28:50|15868.7|15848.7|15863.7|15843.7|15868.7|15848.7|15863.7|15843.7|10
1623331740000|2021-06-10 13:29:00|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|2
1623331750000|2021-06-10 13:29:10|15863.7|15843.7|15864.9|15844.9|15864.9|15844.9|15863.7|15843.7|3
1623331760000|2021-06-10 13:29:20|15865.5|15845.5|15866.1|15846.1|15866.1|15846.1|15865.5|15845.5|11
1623331770000|2021-06-10 13:29:30|15865.5|15845.5|15874.3|15854.3|15874.3|15854.3|15865.5|15845.5|4
1623331780000|2021-06-10 13:29:40|15874.9|15854.9|15874.9|15854.9|15874.9|15854.9|15874.9|15854.9|3
1623331790000|2021-06-10 13:29:50|||||||||10
1623331800000|2021-06-10 13:30:00|15874.3|15854.3|15874.3|15854.3|15874.3|15854.3|15874.3|15854.3|10
1623331810000|2021-06-10 13:30:10|15870.5|15850.5|15869.9|15849.9|15870.5|15850.5|15869.9|15849.9|9
1623331820000|2021-06-10 13:30:20|15870.5|15850.5|15870.5|15850.5|15870.5|15850.5|15870.5|15850.5|12
1623331830000|2021-06-10 13:30:30|15874.3|15854.3|15874.3|15854.3|15874.3|15854.3|15874.3|15854.3|4
1623331840000|2021-06-10 13:30:40|15878.7|15858.7|15881.2|15861.2|15881.2|15861.2|15878.7|15858.7|5
1623331850000|2021-06-10 13:30:50|15879.3|15859.3|15878.1|15858.1|15879.3|15859.3|15878.1|15858.1|21
1623331860000|2021-06-10 13:31:00|15874.3|15854.3|15866.8|15846.8|15874.3|15854.3|15866.8|15846.8|23
1623331870000|2021-06-10 13:31:10|15866.2|15846.2|15864.3|15844.3|15866.8|15846.8|15864.3|15844.3|4
1623331880000|2021-06-10 13:31:20|15859.9|15839.9|15858.7|15838.7|15859.9|15839.9|15858.7|15838.7|9
1623331890000|2021-06-10 13:31:30|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|19
1623331900000|2021-06-10 13:31:40|15858.7|15838.7|15859.3|15839.3|15859.9|15839.9|15858.7|15838.7|19
1623331910000|2021-06-10 13:31:50|15857.4|15837.4|15859.9|15839.9|15859.9|15839.9|15856.8|15836.8|10
1623331920000|2021-06-10 13:32:00|15858.7|15838.7|15852.4|15832.4|15858.7|15838.7|15852.4|15832.4|14
1623331930000|2021-06-10 13:32:10|||||||||4
1623331940000|2021-06-10 13:32:20|15853|15833|15851.8|15831.8|15854.9|15834.9|15851.8|15831.8|108
1623331950000|2021-06-10 13:32:30|15849.9|15829.9|15849.3|15829.3|15849.9|15829.9|15849.3|15829.3|1038
1623331970000|2021-06-10 13:32:50|15857.4|15837.4|15859.9|15839.9|15859.9|15839.9|15857.4|15837.4|17
1623331980000|2021-06-10 13:33:00|15863.7|15843.7|15862.4|15842.4|15864.3|15844.3|15862.4|15842.4|12
1623331990000|2021-06-10 13:33:10|15864.9|15844.9|15864.9|15844.9|15864.9|15844.9|15864.9|15844.9|0
1623332000000|2021-06-10 13:33:20|15862.4|15842.4|15861.8|15841.8|15862.4|15842.4|15859.9|15839.9|6
1623332010000|2021-06-10 13:33:30|15859.9|15839.9|15859.3|15839.3|15859.9|15839.9|15859.3|15839.3|16
1623332020000|2021-06-10 13:33:40|15856.8|15836.8|15848.7|15828.7|15856.8|15836.8|15848.7|15828.7|57
1623332040000|2021-06-10 13:34:00|15844.9|15824.9|15838.7|15818.7|15844.9|15824.9|15838.7|15818.7|7
1623332050000|2021-06-10 13:34:10|15839.3|15819.3|15839.3|15819.3|15841.2|15821.2|15839.3|15819.3|34
1623332060000|2021-06-10 13:34:20|15839.9|15819.9|15839.9|15819.9|15839.9|15819.9|15839.9|15819.9|0
1623332070000|2021-06-10 13:34:30|15845.6|15825.6|15854.9|15834.9|15854.9|15834.9|15841.8|15821.8|10
1623332080000|2021-06-10 13:34:40|15858.7|15838.7|15858.7|15838.7|15858.7|15838.7|15858.7|15838.7|9
1623332090000|2021-06-10 13:34:50|15863.7|15843.7|15874.9|15854.9|15874.9|15854.9|15863.7|15843.7|1475
1623332100000|2021-06-10 13:35:00|15876.1|15856.1|15883|15863|15883|15863|15876.1|15856.1|16
1623332110000|2021-06-10 13:35:10|15885.5|15865.5|15885.5|15865.5|15886.1|15866.1|15885.5|15865.5|14
1623332120000|2021-06-10 13:35:20|15880.5|15860.5|15874.9|15854.9|15880.5|15860.5|15874.9|15854.9|3
1623332130000|2021-06-10 13:35:30|15873|15853|15873|15853|15873|15853|15873|15853|7
1623332140000|2021-06-10 13:35:40|15874.9|15854.9|15878|15858|15878|15858|15874.9|15854.9|10
1623332150000|2021-06-10 13:35:50|||||||||2
1623332160000|2021-06-10 13:36:00|||||||||10
1623332170000|2021-06-10 13:36:10|||||||||5
1623332180000|2021-06-10 13:36:20|15879.9|15859.9|15893|15873|15893|15873|15879.9|15859.9|4
1623332190000|2021-06-10 13:36:30|15898|15878|15901.8|15881.8|15901.8|15881.8|15898|15878|11
1623332200000|2021-06-10 13:36:40|15903|15883|15910.5|15890.5|15910.5|15890.5|15903|15883|3
1623332210000|2021-06-10 13:36:50|15909.9|15889.9|15905.5|15885.5|15909.9|15889.9|15905.5|15885.5|8
1623332220000|2021-06-10 13:37:00|15915.5|15895.5|15917.4|15897.4|15917.4|15897.4|15915.5|15895.5|25
1623332230000|2021-06-10 13:37:10|15918|15898|15923|15903|15923|15903|15918|15898|2
1623332240000|2021-06-10 13:37:20|15924.3|15904.3|15926.1|15906.1|15926.1|15906.1|15924.3|15904.3|12
1623332250000|2021-06-10 13:37:30|15925.5|15905.5|15920.5|15900.5|15925.5|15905.5|15920.5|15900.5|14
1623332260000|2021-06-10 13:37:40|15923|15903|15923|15903|15923|15903|15923|15903|5
1623332270000|2021-06-10 13:37:50|15923.6|15903.6|15924.3|15904.3|15924.3|15904.3|15923.6|15903.6|0
1623332280000|2021-06-10 13:38:00|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|8
1623332290000|2021-06-10 13:38:10|15928|15908|15928|15908|15928|15908|15928|15908|5
1623332300000|2021-06-10 13:38:20|15931.8|15911.8|15941.1|15921.1|15941.1|15921.1|15931.8|15911.8|9
1623332310000|2021-06-10 13:38:30|||||||||2
1623332320000|2021-06-10 13:38:40|15940.5|15920.5|15940.5|15920.5|15940.5|15920.5|15940.5|15920.5|7
1623332330000|2021-06-10 13:38:50|15939.3|15919.3|15938|15918|15939.9|15919.9|15938|15918|4
1623332340000|2021-06-10 13:39:00|15937.4|15917.4|15935.5|15915.5|15937.4|15917.4|15935.5|15915.5|1
1623332350000|2021-06-10 13:39:10|15936.1|15916.1|15936.1|15916.1|15936.1|15916.1|15936.1|15916.1|25
1623332360000|2021-06-10 13:39:20|15936.2|15916.2|15936.2|15916.2|15936.2|15916.2|15936.2|15916.2|2
1623332370000|2021-06-10 13:39:30|15933|15913|15933|15913|15933|15913|15933|15913|4
1623332380000|2021-06-10 13:39:40|||||||||10
1623332390000|2021-06-10 13:39:50|15930.5|15910.5|15930.5|15910.5|15930.5|15910.5|15930.5|15910.5|2
1623332410000|2021-06-10 13:40:10|15931.2|15911.2|15933|15913|15933|15913|15931.2|15911.2|8
1623332420000|2021-06-10 13:40:20|15934.9|15914.9|15939.9|15919.9|15939.9|15919.9|15934.9|15914.9|14
1623332430000|2021-06-10 13:40:30|15938|15918|15939.9|15919.9|15939.9|15919.9|15938|15918|16
1623332440000|2021-06-10 13:40:40|15936.2|15916.2|15936.2|15916.2|15936.2|15916.2|15936.2|15916.2|7
1623332450000|2021-06-10 13:40:50|15939.9|15919.9|15941.2|15921.2|15941.2|15921.2|15939.9|15919.9|1
1623332460000|2021-06-10 13:41:00|15940.5|15920.5|15940.5|15920.5|15940.5|15920.5|15940.5|15920.5|0
1623332470000|2021-06-10 13:41:10|15939.9|15919.9|15939.9|15919.9|15939.9|15919.9|15939.3|15919.3|9
1623332480000|2021-06-10 13:41:20|15939.3|15919.3|15933|15913|15939.9|15919.9|15933|15913|3
1623332490000|2021-06-10 13:41:30|||||||||6
1623332500000|2021-06-10 13:41:40|15933.7|15913.7|15933|15913|15933.7|15913.7|15933|15913|9
1623332510000|2021-06-10 13:41:50|||||||||11
1623332520000|2021-06-10 13:42:00|15931.2|15911.2|15928.7|15908.7|15931.2|15911.2|15925.5|15905.5|11
1623332530000|2021-06-10 13:42:10|15930.5|15910.5|15930.5|15910.5|15930.5|15910.5|15930.5|15910.5|8
1623332540000|2021-06-10 13:42:20|15934.3|15914.3|15931.2|15911.2|15934.9|15914.9|15929.9|15909.9|1
1623332550000|2021-06-10 13:42:30|||||||||1
1623332560000|2021-06-10 13:42:40|15929.9|15909.9|15919.9|15899.9|15929.9|15909.9|15919.9|15899.9|19
1623332570000|2021-06-10 13:42:50|15919.3|15899.3|15909.3|15889.3|15919.3|15899.3|15909.3|15889.3|8
1623332590000|2021-06-10 13:43:10|15904.9|15884.9|15904.9|15884.9|15904.9|15884.9|15904.9|15884.9|7
1623332610000|2021-06-10 13:43:30|||||||||2
1623332630000|2021-06-10 13:43:50|15902.4|15882.4|15902.4|15882.4|15902.4|15882.4|15902.4|15882.4|12
1623332640000|2021-06-10 13:44:00|15904.3|15884.3|15913.7|15893.7|15913.7|15893.7|15904.3|15884.3|28
1623332650000|2021-06-10 13:44:10|15914.9|15894.9|15899.9|15879.9|15914.9|15894.9|15899.9|15879.9|6
1623332660000|2021-06-10 13:44:20|15898.1|15878.1|15890.6|15870.6|15898.1|15878.1|15890.6|15870.6|20
1623332670000|2021-06-10 13:44:30|15889.9|15869.9|15889.9|15869.9|15889.9|15869.9|15889.9|15869.9|3
1623332680000|2021-06-10 13:44:40|15893.1|15873.1|15894.9|15874.9|15894.9|15874.9|15893.1|15873.1|3
1623332690000|2021-06-10 13:44:50|15899.3|15879.3|15905.6|15885.6|15905.6|15885.6|15899.3|15879.3|9
1623332700000|2021-06-10 13:45:00|15906.2|15886.2|15920.6|15900.6|15920.6|15900.6|15906.2|15886.2|32
1623332710000|2021-06-10 13:45:10|||||||||7
1623332720000|2021-06-10 13:45:20|||||||||9
1623332730000|2021-06-10 13:45:30|15921.8|15901.8|15923.7|15903.7|15923.7|15903.7|15921.8|15901.8|1
1623332740000|2021-06-10 13:45:40|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|1
1623332750000|2021-06-10 13:45:50|15926.2|15906.2|15926.8|15906.8|15926.8|15906.8|15926.2|15906.2|8
1623332760000|2021-06-10 13:46:00|15927.4|15907.4|15961.2|15941.2|15961.2|15941.2|15927.4|15907.4|17
1623332770000|2021-06-10 13:46:10|15965.6|15945.6|15965.6|15945.6|15965.6|15945.6|15964.9|15944.9|10
1623332780000|2021-06-10 13:46:20|15964.9|15944.9|15963.1|15943.1|15964.9|15944.9|15963.1|15943.1|19
1623332790000|2021-06-10 13:46:30|15964.9|15944.9|15972.4|15952.4|15972.4|15952.4|15964.9|15944.9|8
1623332800000|2021-06-10 13:46:40|||||||||6
1623332810000|2021-06-10 13:46:50|15970.6|15950.6|15969.9|15949.9|15970.6|15950.6|15969.9|15949.9|11
1623332820000|2021-06-10 13:47:00|15968.1|15948.1|15979.9|15959.9|15979.9|15959.9|15968.1|15948.1|9
1623332830000|2021-06-10 13:47:10|15983.1|15963.1|15988.1|15968.1|15990.6|15970.6|15983.1|15963.1|11
1623332840000|2021-06-10 13:47:20|||||||||8
1623332850000|2021-06-10 13:47:30|15986.2|15966.2|15986.2|15966.2|15986.2|15966.2|15986.2|15966.2|2
1623332860000|2021-06-10 13:47:40|15988.1|15968.1|15994.9|15974.9|15994.9|15974.9|15988.1|15968.1|56
1623332870000|2021-06-10 13:47:50|15995.6|15975.6|16009.3|15989.3|16009.3|15989.3|15995.6|15975.6|35
1623332880000|2021-06-10 13:48:00|16010.5|15990.5|16024.9|16004.9|16026.2|16006.2|16010.5|15990.5|12
1623332890000|2021-06-10 13:48:10|16025.6|16005.6|16019.9|15999.9|16025.6|16005.6|16019.9|15999.9|7
1623332900000|2021-06-10 13:48:20|16018.1|15998.1|16013.1|15993.1|16018.1|15998.1|16013.1|15993.1|15
1623332920000|2021-06-10 13:48:40|16014.9|15994.9|16016.2|15996.2|16023.1|16003.1|16014.9|15994.9|29
1623332930000|2021-06-10 13:48:50|16013.7|15993.7|16018.1|15998.1|16018.1|15998.1|16013.7|15993.7|8
1623332940000|2021-06-10 13:49:00|||||||||11
1623332950000|2021-06-10 13:49:10|16016.2|15996.2|16018.1|15998.1|16018.7|15998.7|16016.2|15996.2|4
1623332960000|2021-06-10 13:49:20|||||||||8
1623332970000|2021-06-10 13:49:30|16017.5|15997.5|16010|15990|16017.5|15997.5|16010|15990|13
1623332980000|2021-06-10 13:49:40|16010.6|15990.6|16020|16000|16023.1|16003.1|16010.6|15990.6|9
1623332990000|2021-06-10 13:49:50|16018.7|15998.7|16017.5|15997.5|16018.7|15998.7|16015|15995|13
1623333000000|2021-06-10 13:50:00|16015.6|15995.6|16010|15990|16015.6|15995.6|16007.5|15987.5|6
1623333020000|2021-06-10 13:50:20|16011.8|15991.8|16013.1|15993.1|16013.7|15993.7|16011.8|15991.8|6
1623333030000|2021-06-10 13:50:30|16018.1|15998.1|16025|16005|16025|16005|16018.1|15998.1|14
1623333040000|2021-06-10 13:50:40|16026.2|16006.2|16026.2|16006.2|16026.8|16006.8|16026.2|16006.2|5
1623333050000|2021-06-10 13:50:50|16025|16005|16010.6|15990.6|16025|16005|16010.6|15990.6|5
1623333060000|2021-06-10 13:51:00|16011.2|15991.2|16014.3|15994.3|16014.3|15994.3|16011.2|15991.2|4
1623333070000|2021-06-10 13:51:10|16013.7|15993.7|16015.6|15995.6|16015.6|15995.6|16013.1|15993.1|1
1623333080000|2021-06-10 13:51:20|16018.1|15998.1|16015|15995|16018.1|15998.1|16015|15995|3
1623333090000|2021-06-10 13:51:30|||||||||3
1623333110000|2021-06-10 13:51:50|16013.1|15993.1|16006.8|15986.8|16013.1|15993.1|16006.2|15986.2|14
1623333120000|2021-06-10 13:52:00|16005|15985|16016.2|15996.2|16016.2|15996.2|15998.1|15978.1|5
1623333130000|2021-06-10 13:52:10|16018.1|15998.1|16018.1|15998.1|16018.1|15998.1|16018.1|15998.1|2
1623333140000|2021-06-10 13:52:20|16017.5|15997.5|16010|15990|16017.5|15997.5|16010|15990|3
1623333150000|2021-06-10 13:52:30|16008.1|15988.1|15996.2|15976.2|16008.1|15988.1|15993.1|15973.1|8
1623333180000|2021-06-10 13:53:00|15998.1|15978.1|15993.7|15973.7|15998.1|15978.1|15993.7|15973.7|6
1623333190000|2021-06-10 13:53:10|15992.5|15972.5|15998.7|15978.7|15998.7|15978.7|15990.6|15970.6|9
1623333200000|2021-06-10 13:53:20|15998.1|15978.1|15996.2|15976.2|15998.1|15978.1|15996.2|15976.2|3
1623333210000|2021-06-10 13:53:30|||||||||1
1623333220000|2021-06-10 13:53:40|15995.6|15975.6|15995.6|15975.6|15995.6|15975.6|15995.6|15975.6|4
1623333230000|2021-06-10 13:53:50|||||||||14
1623333240000|2021-06-10 13:54:00|15995|15975|15991.2|15971.2|15995|15975|15991.2|15971.2|2
1623333250000|2021-06-10 13:54:10|15990.6|15970.6|15991.2|15971.2|15991.2|15971.2|15990.6|15970.6|2
1623333260000|2021-06-10 13:54:20|15992.4|15972.4|15998.6|15978.6|15998.6|15978.6|15992.4|15972.4|5
1623333270000|2021-06-10 13:54:30|15997.4|15977.4|16000.6|15980.6|16001.2|15981.2|15997.4|15977.4|2
1623333290000|2021-06-10 13:54:50|16000|15980|16000|15980|16000|15980|16000|15980|1
1623333300000|2021-06-10 13:55:00|15995.6|15975.6|15995.6|15975.6|15995.6|15975.6|15995.6|15975.6|6
1623333310000|2021-06-10 13:55:10|15997.5|15977.5|16000|15980|16000|15980|15997.5|15977.5|2
1623333320000|2021-06-10 13:55:20|||||||||5
1623333330000|2021-06-10 13:55:30|||||||||2
1623333340000|2021-06-10 13:55:40|15998.1|15978.1|15985.6|15965.6|15998.1|15978.1|15985.6|15965.6|5
1623333350000|2021-06-10 13:55:50|15981.8|15961.8|15976.9|15956.9|15981.8|15961.8|15976.9|15956.9|8
1623333360000|2021-06-10 13:56:00|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|0
1623333370000|2021-06-10 13:56:10|||||||||3
1623333380000|2021-06-10 13:56:20|15978.7|15958.7|15974.4|15954.4|15978.7|15958.7|15974.4|15954.4|4
1623333390000|2021-06-10 13:56:30|15970|15950|15969.4|15949.4|15970|15950|15969.4|15949.4|1
1623333400000|2021-06-10 13:56:40|15967.5|15947.5|15963.7|15943.7|15967.5|15947.5|15961.9|15941.9|8
1623333410000|2021-06-10 13:56:50|15965.6|15945.6|15966.2|15946.2|15966.2|15946.2|15965.6|15945.6|1
1623333420000|2021-06-10 13:57:00|15968.7|15948.7|15965|15945|15975.6|15955.6|15965|15945|10
1623333430000|2021-06-10 13:57:10|15963.7|15943.7|15960|15940|15963.7|15943.7|15960|15940|2
1623333440000|2021-06-10 13:57:20|15960.6|15940.6|15960.6|15940.6|15960.6|15940.6|15960.6|15940.6|3
1623333450000|2021-06-10 13:57:30|||||||||4
1623333470000|2021-06-10 13:57:50|||||||||1
1623333480000|2021-06-10 13:58:00|15960|15940|15960|15940|15960.6|15940.6|15960|15940|7
1623333500000|2021-06-10 13:58:20|15957.5|15937.5|15955|15935|15957.5|15937.5|15955|15935|3
1623333510000|2021-06-10 13:58:30|||||||||3
1623333520000|2021-06-10 13:58:40|||||||||1
1623333530000|2021-06-10 13:58:50|||||||||2
1623333540000|2021-06-10 13:59:00|15955.6|15935.6|15963.7|15943.7|15963.7|15943.7|15955.6|15935.6|5
1623333550000|2021-06-10 13:59:10|15963.1|15943.1|15963.1|15943.1|15963.1|15943.1|15963.1|15943.1|1
1623333560000|2021-06-10 13:59:20|15962.5|15942.5|15951.9|15931.9|15962.5|15942.5|15951.9|15931.9|6
1623333570000|2021-06-10 13:59:30|15948.1|15928.1|15945.6|15925.6|15948.1|15928.1|15945.6|15925.6|17
1623333580000|2021-06-10 13:59:40|15945|15925|15943.1|15923.1|15945|15925|15943.1|15923.1|1
1623333590000|2021-06-10 13:59:50|15944.3|15924.3|15945|15925|15948.1|15928.1|15944.3|15924.3|11
1623333600000|2021-06-10 14:00:00|15943.1|15923.1|15945|15925|15946.2|15926.2|15943.1|15923.1|0
1623333610000|2021-06-10 14:00:10|15946.2|15926.2|15950.6|15930.6|15950.6|15930.6|15946.2|15926.2|3
1623333620000|2021-06-10 14:00:20|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|4
1623333630000|2021-06-10 14:00:30|||||||||2
1623333640000|2021-06-10 14:00:40|15946.2|15926.2|15950.6|15930.6|15950.6|15930.6|15946.2|15926.2|4
1623333650000|2021-06-10 14:00:50|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|2
1623333660000|2021-06-10 14:01:00|15952.5|15932.5|15940.6|15920.6|15952.5|15932.5|15940.6|15920.6|7
1623333670000|2021-06-10 14:01:10|||||||||9
1623333680000|2021-06-10 14:01:20|||||||||1
1623333690000|2021-06-10 14:01:30|15941.2|15921.2|15941.2|15921.2|15941.2|15921.2|15941.2|15921.2|2
1623333700000|2021-06-10 14:01:40|15945.6|15925.6|15955|15935|15955|15935|15945.6|15925.6|29
1623333710000|2021-06-10 14:01:50|15955.6|15935.6|15960.6|15940.6|15960.6|15940.6|15955.6|15935.6|4
1623333720000|2021-06-10 14:02:00|15964.4|15944.4|15946.9|15926.9|15965|15945|15946.9|15926.9|27
1623333730000|2021-06-10 14:02:10|||||||||5
1623333740000|2021-06-10 14:02:20|15945|15925|15940.6|15920.6|15945|15925|15940.6|15920.6|3
1623333750000|2021-06-10 14:02:30|15939.4|15919.4|15936.9|15916.9|15939.4|15919.4|15936.9|15916.9|5
1623333760000|2021-06-10 14:02:40|15936.3|15916.3|15932.5|15912.5|15936.3|15916.3|15932.5|15912.5|0
1623333770000|2021-06-10 14:02:50|15930|15910|15922.5|15902.5|15930|15910|15922.5|15902.5|9
1623333780000|2021-06-10 14:03:00|15920.6|15900.6|15920.6|15900.6|15920.6|15900.6|15920.6|15900.6|1
1623333790000|2021-06-10 14:03:10|15924.4|15904.4|15925|15905|15925|15905|15924.4|15904.4|9
1623333810000|2021-06-10 14:03:30|15923.2|15903.2|15910.6|15890.6|15923.2|15903.2|15910.6|15890.6|9
1623333820000|2021-06-10 14:03:40|15908.7|15888.7|15908.7|15888.7|15908.7|15888.7|15908.7|15888.7|296
1623333830000|2021-06-10 14:03:50|||||||||4
1623333840000|2021-06-10 14:04:00|15908.1|15888.1|15906.2|15886.2|15908.1|15888.1|15906.2|15886.2|3
1623333850000|2021-06-10 14:04:10|15905.6|15885.6|15910|15890|15910|15890|15905|15885|23
1623333860000|2021-06-10 14:04:20|||||||||1
1623333870000|2021-06-10 14:04:30|15909.4|15889.4|15887.5|15867.5|15909.4|15889.4|15885|15865|22
1623333880000|2021-06-10 14:04:40|15889.3|15869.3|15898.7|15878.7|15898.7|15878.7|15889.3|15869.3|7
1623333890000|2021-06-10 14:04:50|15902.5|15882.5|15908.1|15888.1|15908.7|15888.7|15902.5|15882.5|5
1623333900000|2021-06-10 14:05:00|15910|15890|15915|15895|15915|15895|15910|15890|4
1623333910000|2021-06-10 14:05:10|15920.6|15900.6|15918.1|15898.1|15920.6|15900.6|15917.5|15897.5|21
1623333920000|2021-06-10 14:05:20|15917.5|15897.5|15915|15895|15917.5|15897.5|15915|15895|1
1623333930000|2021-06-10 14:05:30|15914.4|15894.4|15910.6|15890.6|15914.4|15894.4|15910|15890|5
1623333940000|2021-06-10 14:05:40|15908.7|15888.7|15908.7|15888.7|15908.7|15888.7|15908.7|15888.7|1
1623333960000|2021-06-10 14:06:00|15908.1|15888.1|15905|15885|15908.1|15888.1|15905|15885|5
1623333970000|2021-06-10 14:06:10|15903.8|15883.8|15901.9|15881.9|15903.8|15883.8|15901.9|15881.9|3
1623333980000|2021-06-10 14:06:20|||||||||1
1623333990000|2021-06-10 14:06:30|15904.4|15884.4|15904.4|15884.4|15904.4|15884.4|15904.4|15884.4|2
1623334000000|2021-06-10 14:06:40|15902.5|15882.5|15902.5|15882.5|15902.5|15882.5|15902.5|15882.5|1
1623334010000|2021-06-10 14:06:50|15906.3|15886.3|15908.1|15888.1|15908.1|15888.1|15906.3|15886.3|5
1623334020000|2021-06-10 14:07:00|15910|15890|15910.6|15890.6|15910.6|15890.6|15910|15890|5
1623334030000|2021-06-10 14:07:10|15912.5|15892.5|15915.6|15895.6|15915.6|15895.6|15912.5|15892.5|6
1623334040000|2021-06-10 14:07:20|15918.1|15898.1|15920.6|15900.6|15920.6|15900.6|15918.1|15898.1|3
1623334050000|2021-06-10 14:07:30|15920|15900|15920|15900|15920.6|15900.6|15920|15900|6
1623334060000|2021-06-10 14:07:40|15918.8|15898.8|15915|15895|15918.8|15898.8|15915|15895|0
1623334070000|2021-06-10 14:07:50|15913.1|15893.1|15913.1|15893.1|15913.1|15893.1|15913.1|15893.1|1
1623334080000|2021-06-10 14:08:00|15908.1|15888.1|15908.1|15888.1|15908.1|15888.1|15908.1|15888.1|9
1623334090000|2021-06-10 14:08:10|15905.6|15885.6|15905|15885|15905.6|15885.6|15905|15885|3
1623334100000|2021-06-10 14:08:20|15905.6|15885.6|15905.6|15885.6|15905.6|15885.6|15905.6|15885.6|2
1623334110000|2021-06-10 14:08:30|15908.1|15888.1|15908.1|15888.1|15908.1|15888.1|15908.1|15888.1|3
1623334120000|2021-06-10 14:08:40|||||||||3
1623334130000|2021-06-10 14:08:50|15913.1|15893.1|15915.6|15895.6|15915.6|15895.6|15913.1|15893.1|4
1623334140000|2021-06-10 14:09:00|15915|15895|15915|15895|15915|15895|15915|15895|3
1623334160000|2021-06-10 14:09:20|||||||||6
1623334170000|2021-06-10 14:09:30|15917.5|15897.5|15917.5|15897.5|15917.5|15897.5|15917.5|15897.5|4
1623334190000|2021-06-10 14:09:50|||||||||1
1623334200000|2021-06-10 14:10:00|||||||||13
1623334210000|2021-06-10 14:10:10|||||||||4
1623334220000|2021-06-10 14:10:20|15916.9|15896.9|15912.5|15892.5|15916.9|15896.9|15912.5|15892.5|3
1623334230000|2021-06-10 14:10:30|15910|15890|15905.6|15885.6|15910|15890|15905.6|15885.6|0
1623334240000|2021-06-10 14:10:40|15905|15885|15903.1|15883.1|15905|15885|15903.1|15883.1|2
1623334250000|2021-06-10 14:10:50|15903.7|15883.7|15906.2|15886.2|15906.2|15886.2|15903.7|15883.7|5
1623334260000|2021-06-10 14:11:00|||||||||1
1623334270000|2021-06-10 14:11:10|15908.1|15888.1|15908.1|15888.1|15908.1|15888.1|15908.1|15888.1|2
1623334280000|2021-06-10 14:11:20|||||||||1
1623334290000|2021-06-10 14:11:30|||||||||5
1623334300000|2021-06-10 14:11:40|||||||||300
1623334310000|2021-06-10 14:11:50|15907.5|15887.5|15905|15885|15907.5|15887.5|15905|15885|9
1623334320000|2021-06-10 14:12:00|||||||||7
1623334330000|2021-06-10 14:12:10|||||||||7
1623334340000|2021-06-10 14:12:20|15906.9|15886.9|15908.1|15888.1|15908.1|15888.1|15906.9|15886.9|5
1623334350000|2021-06-10 14:12:30|||||||||2
1623334370000|2021-06-10 14:12:50|||||||||1
1623334390000|2021-06-10 14:13:10|15907.5|15887.5|15907.5|15887.5|15907.5|15887.5|15907.5|15887.5|5
1623334400000|2021-06-10 14:13:20|15906.9|15886.9|15903.1|15883.1|15906.9|15886.9|15903.1|15883.1|2
1623334410000|2021-06-10 14:13:30|||||||||15
1623334420000|2021-06-10 14:13:40|15901.2|15881.2|15906.3|15866.3|15906.3|15881.2|15899.3|15866.3|2
1623334440000|2021-06-10 14:14:00|15890|15870|15890|15870|15890|15870|15890|15870|8
1623334450000|2021-06-10 14:14:10|15890.6|15870.6|15893.1|15873.1|15893.1|15873.1|15890.6|15870.6|6
1623334470000|2021-06-10 14:14:30|15895|15875|15900.6|15880.6|15900.6|15880.6|15895|15875|1
1623334480000|2021-06-10 14:14:40|15901.2|15881.2|15903.1|15883.1|15903.1|15883.1|15901.2|15881.2|1
1623334490000|2021-06-10 14:14:50|15905.6|15885.6|15905.6|15885.6|15905.6|15885.6|15905.6|15885.6|3
1623334500000|2021-06-10 14:15:00|15908.1|15888.1|15916.2|15896.2|15916.2|15896.2|15908.1|15888.1|6
1623334510000|2021-06-10 14:15:10|15918.1|15898.1|15918.1|15898.1|15918.1|15898.1|15918.1|15898.1|0
1623334520000|2021-06-10 14:15:20|||||||||50
1623334530000|2021-06-10 14:15:30|||||||||2
1623334540000|2021-06-10 14:15:40|15915.6|15895.6|15908.1|15888.1|15915.6|15895.6|15908.1|15888.1|9
1623334550000|2021-06-10 14:15:50|15907.5|15887.5|15907.5|15887.5|15907.5|15887.5|15907.5|15887.5|1
1623334560000|2021-06-10 14:16:00|15905|15885|15897.5|15877.5|15905|15885|15897.5|15877.5|1
1623334570000|2021-06-10 14:16:10|15895.6|15875.6|15892.5|15872.5|15895.6|15875.6|15891.9|15871.9|20
1623334580000|2021-06-10 14:16:20|15891.9|15871.9|15886.2|15866.2|15891.9|15871.9|15885.6|15865.6|8
1623334600000|2021-06-10 14:16:40|||||||||2
1623334610000|2021-06-10 14:16:50|15887.5|15867.5|15883.7|15863.7|15887.5|15867.5|15883.7|15863.7|5
1623334620000|2021-06-10 14:17:00|15886.2|15866.2|15888.1|15868.1|15888.1|15868.1|15886.2|15866.2|7
1623334630000|2021-06-10 14:17:10|15888.7|15868.7|15892.5|15872.5|15892.5|15872.5|15888.7|15868.7|1
1623334640000|2021-06-10 14:17:20|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|15893.1|15873.1|2
1623334650000|2021-06-10 14:17:30|||||||||1
1623334660000|2021-06-10 14:17:40|15893.7|15873.7|15903.1|15883.1|15903.1|15883.1|15893.7|15873.7|1
1623334670000|2021-06-10 14:17:50|15903.7|15883.7|15908.1|15888.1|15908.1|15888.1|15903.7|15883.7|1
1623334680000|2021-06-10 14:18:00|15910|15890|15913.1|15893.1|15913.1|15893.1|15910|15890|2
1623334700000|2021-06-10 14:18:20|15910|15890|15913.1|15893.1|15913.1|15893.1|15910|15890|5
1623334710000|2021-06-10 14:18:30|||||||||2
1623334730000|2021-06-10 14:18:50|15910.6|15890.6|15910.6|15890.6|15910.6|15890.6|15910.6|15890.6|7
1623334740000|2021-06-10 14:19:00|15910|15890|15910.6|15890.6|15910.6|15890.6|15910|15890|4
1623334750000|2021-06-10 14:19:10|15911.2|15891.2|15913.7|15893.7|15913.7|15893.7|15911.2|15891.2|2
1623334760000|2021-06-10 14:19:20|||||||||5
1623334770000|2021-06-10 14:19:30|||||||||12
1623334790000|2021-06-10 14:19:50|15915.6|15895.6|15918.1|15898.1|15918.1|15898.1|15915.6|15895.6|3
1623334800000|2021-06-10 14:20:00|15918.7|15898.7|15920.6|15900.6|15920.6|15900.6|15918.7|15898.7|6
1623334810000|2021-06-10 14:20:10|15921.2|15901.2|15923.1|15903.1|15923.1|15903.1|15921.2|15901.2|1
1623334820000|2021-06-10 14:20:20|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|1
1623334830000|2021-06-10 14:20:30|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|3
1623334840000|2021-06-10 14:20:40|15935|15915|15935|15915|15935|15915|15935|15915|2
1623334850000|2021-06-10 14:20:50|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|4
1623334860000|2021-06-10 14:21:00|||||||||4
1623334880000|2021-06-10 14:21:20|||||||||51
1623334890000|2021-06-10 14:21:30|15932.5|15912.5|15930.6|15910.6|15932.5|15912.5|15930.6|15910.6|7
1623334900000|2021-06-10 14:21:40|15930|15910|15930.6|15910.6|15930.6|15910.6|15928.1|15908.1|0
1623334910000|2021-06-10 14:21:50|15928.1|15908.1|15938.1|15918.1|15938.1|15918.1|15928.1|15908.1|11
1623334920000|2021-06-10 14:22:00|15939.4|15919.4|15945.6|15925.6|15948.1|15928.1|15939.4|15919.4|9
1623334930000|2021-06-10 14:22:10|15950.6|15930.6|15953.1|15933.1|15953.1|15933.1|15950.6|15930.6|3
1623334940000|2021-06-10 14:22:20|15953.7|15933.7|15963.7|15943.7|15963.7|15943.7|15953.7|15933.7|10
1623334950000|2021-06-10 14:22:30|15965.6|15945.6|15963.7|15943.7|15965.6|15945.6|15963.7|15943.7|4
1623334960000|2021-06-10 14:22:40|15965.6|15945.6|15968.1|15948.1|15968.1|15948.1|15965.6|15945.6|6
1623334970000|2021-06-10 14:22:50|15968.7|15948.7|15970.6|15950.6|15971.2|15951.2|15968.7|15948.7|3
1623334980000|2021-06-10 14:23:00|15968.7|15948.7|15970.6|15950.6|15970.6|15950.6|15968.7|15948.7|3
1623334990000|2021-06-10 14:23:10|15971.2|15951.2|15983.7|15963.7|15983.7|15963.7|15971.2|15951.2|12
1623335000000|2021-06-10 14:23:20|15985.6|15965.6|15988.1|15968.1|15988.1|15968.1|15985.6|15965.6|8
1623335010000|2021-06-10 14:23:30|15990.6|15970.6|15990.6|15970.6|15990.6|15970.6|15990.6|15970.6|4
1623335020000|2021-06-10 14:23:40|||||||||1
1623335030000|2021-06-10 14:23:50|||||||||3
1623335040000|2021-06-10 14:24:00|15991.2|15971.2|15991.2|15971.2|15991.2|15971.2|15991.2|15971.2|7
1623335050000|2021-06-10 14:24:10|15990.6|15970.6|15990|15970|15990.6|15970.6|15988.1|15968.1|18
1623335060000|2021-06-10 14:24:20|15985.6|15965.6|15985.6|15965.6|15985.6|15965.6|15985.6|15965.6|4
1623335070000|2021-06-10 14:24:30|15983.1|15963.1|15985.6|15965.6|15985.6|15965.6|15983.1|15963.1|6
1623335080000|2021-06-10 14:24:40|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|4
1623335090000|2021-06-10 14:24:50|15986.9|15966.9|15989.4|15969.4|15989.4|15969.4|15986.9|15966.9|3
1623335100000|2021-06-10 14:25:00|15990|15970|15996.3|15976.3|15996.3|15976.3|15990|15970|5
1623335110000|2021-06-10 14:25:10|||||||||3
1623335120000|2021-06-10 14:25:20|15996.9|15976.9|16001.3|15981.3|16001.3|15981.3|15996.9|15976.9|9
1623335130000|2021-06-10 14:25:30|16005|15985|16021.3|16001.3|16021.3|16001.3|16005|15985|15
1623335140000|2021-06-10 14:25:40|||||||||6
1623335150000|2021-06-10 14:25:50|16023.8|16003.8|16026.3|16006.3|16026.3|16006.3|16021.3|16001.3|266
1623335160000|2021-06-10 14:26:00|16030|16010|16038.8|16018.8|16038.8|16018.8|16030|16010|21
1623335170000|2021-06-10 14:26:10|||||||||9
1623335180000|2021-06-10 14:26:20|16038.1|16018.1|16028.8|16008.8|16038.1|16018.1|16028.1|16008.1|3
1623335190000|2021-06-10 14:26:30|16030.6|16010.6|16026.3|16006.3|16031.3|16011.3|16026.3|16006.3|11
1623335200000|2021-06-10 14:26:40|||||||||5
1623335210000|2021-06-10 14:26:50|||||||||2
1623335220000|2021-06-10 14:27:00|16028.1|16008.1|16030.6|16010.6|16033.1|16013.1|16028.1|16008.1|29
1623335230000|2021-06-10 14:27:10|16031.3|16011.3|16033.1|16013.1|16033.8|16013.8|16031.3|16011.3|7
1623335240000|2021-06-10 14:27:20|16031.3|16011.3|16028.1|16008.1|16031.3|16011.3|16028.1|16008.1|2
1623335250000|2021-06-10 14:27:30|16027.5|16007.5|16025.6|16005.6|16027.5|16007.5|16025.6|16005.6|4
1623335260000|2021-06-10 14:27:40|16025|16005|16025|16005|16025|16005|16025|16005|5
1623335280000|2021-06-10 14:28:00|16023.1|16003.1|16021.3|16001.3|16023.1|16003.1|16021.3|16001.3|19
1623335290000|2021-06-10 14:28:10|16020.6|16000.6|16017.5|15997.5|16020.6|16000.6|16017.5|15997.5|17
1623335300000|2021-06-10 14:28:20|16012.5|15992.5|16011.9|15991.9|16012.5|15992.5|16011.9|15991.9|7
1623335310000|2021-06-10 14:28:30|16011.3|15991.3|16005|15985|16011.3|15991.3|16005|15985|0
1623335320000|2021-06-10 14:28:40|||||||||3
1623335330000|2021-06-10 14:28:50|16002.5|15982.5|16004.4|15984.4|16004.4|15984.4|16002.5|15982.5|6
1623335340000|2021-06-10 14:29:00|16002.5|15982.5|16001.9|15981.9|16002.5|15982.5|16001.9|15981.9|3
1623335350000|2021-06-10 14:29:10|16001.3|15981.3|15997.5|15977.5|16001.3|15981.3|15997.5|15977.5|1
1623335360000|2021-06-10 14:29:20|||||||||30
1623335370000|2021-06-10 14:29:30|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|2
1623335380000|2021-06-10 14:29:40|15997.5|15977.5|15995.7|15975.7|15997.5|15977.5|15993.2|15973.2|3
1623335390000|2021-06-10 14:29:50|15997.5|15977.5|15995|15975|15998.8|15978.8|15995|15975|10
1623335400000|2021-06-10 14:30:00|15995.7|15975.7|15998.8|15978.8|15998.8|15978.8|15995.7|15975.7|7
1623335410000|2021-06-10 14:30:10|||||||||1
1623335420000|2021-06-10 14:30:20|||||||||4
1623335430000|2021-06-10 14:30:30|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|4
1623335440000|2021-06-10 14:30:40|||||||||4
1623335450000|2021-06-10 14:30:50|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|16003.8|15983.8|0
1623335460000|2021-06-10 14:31:00|16001.9|15981.9|16000.7|15980.7|16001.9|15981.9|16000.7|15980.7|8
1623335470000|2021-06-10 14:31:10|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|2
1623335480000|2021-06-10 14:31:20|||||||||6
1623335500000|2021-06-10 14:31:40|16000|15980|16003.2|15983.2|16003.2|15983.2|16000|15980|1
1623335510000|2021-06-10 14:31:50|16000.7|15980.7|16003.2|15983.2|16003.2|15983.2|16000.7|15980.7|1
1623335520000|2021-06-10 14:32:00|16003.8|15983.8|16011.3|15991.3|16011.3|15991.3|16003.8|15983.8|7
1623335530000|2021-06-10 14:32:10|16010.7|15990.7|16008.2|15988.2|16010.7|15990.7|16008.2|15988.2|1
1623335550000|2021-06-10 14:32:30|||||||||15
1623335560000|2021-06-10 14:32:40|16010.7|15990.7|16010.7|15990.7|16010.7|15990.7|16010.7|15990.7|1
1623335570000|2021-06-10 14:32:50|||||||||4
1623335580000|2021-06-10 14:33:00|||||||||1
1623335600000|2021-06-10 14:33:20|||||||||1
1623335610000|2021-06-10 14:33:30|16013.2|15993.2|16013.2|15993.2|16013.2|15993.2|16013.2|15993.2|2
1623335620000|2021-06-10 14:33:40|16015.1|15995.1|16015.7|15995.7|16015.7|15995.7|16015.1|15995.1|7
1623335630000|2021-06-10 14:33:50|||||||||1
1623335640000|2021-06-10 14:34:00|||||||||41
1623335650000|2021-06-10 14:34:10|16018.2|15998.2|16018.8|15998.8|16018.8|15998.8|16018.2|15998.2|2
1623335660000|2021-06-10 14:34:20|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|16020.7|16000.7|2
1623335670000|2021-06-10 14:34:30|||||||||7
1623335680000|2021-06-10 14:34:40|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|3
1623335690000|2021-06-10 14:34:50|16018.8|15998.8|16018.2|15998.2|16021.3|16001.3|16018.2|15998.2|1
1623335700000|2021-06-10 14:35:00|||||||||5
1623335710000|2021-06-10 14:35:10|16020.1|16000.1|16021.3|16001.3|16021.3|16001.3|16020.1|16000.1|2
1623335720000|2021-06-10 14:35:20|16023.2|16003.2|16052.5|16032.5|16052.5|16032.5|16023.2|16003.2|47
1623335730000|2021-06-10 14:35:30|16058.2|16038.2|16065.7|16045.7|16065.7|16045.7|16058.2|16038.2|11
1623335740000|2021-06-10 14:35:40|16066.3|16046.3|16065.7|16045.7|16068.2|16048.2|16065.7|16045.7|10
1623335750000|2021-06-10 14:35:50|16063.2|16043.2|16059.4|16039.4|16063.2|16043.2|16059.4|16039.4|3
1623335760000|2021-06-10 14:36:00|16060.1|16040.1|16068.2|16048.2|16070.7|16050.7|16057.6|16037.6|11
1623335770000|2021-06-10 14:36:10|16065.7|16045.7|16063.8|16043.8|16065.7|16045.7|16063.8|16043.8|3
1623335780000|2021-06-10 14:36:20|16064.4|16044.4|16065.7|16045.7|16068.2|16048.2|16064.4|16044.4|5
1623335800000|2021-06-10 14:36:40|16063.8|16043.8|16061.3|16041.3|16063.8|16043.8|16061.3|16041.3|3
1623335820000|2021-06-10 14:37:00|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|16063.2|16043.2|17
1623335830000|2021-06-10 14:37:10|16061.3|16041.3|16060.1|16040.1|16061.3|16041.3|16060.1|16040.1|7
1623335840000|2021-06-10 14:37:20|16055.1|16035.1|16054.5|16034.5|16055.1|16035.1|16054.5|16034.5|5
1623335850000|2021-06-10 14:37:30|16055.1|16035.1|16055.1|16035.1|16055.1|16035.1|16055.1|16035.1|9
1623335860000|2021-06-10 14:37:40|16052.6|16032.6|16052.6|16032.6|16052.6|16032.6|16052.6|16032.6|0
1623335870000|2021-06-10 14:37:50|16052|16032|16052|16032|16052|16032|16052|16032|2
1623335880000|2021-06-10 14:38:00|16052.6|16032.6|16052.6|16032.6|16052.6|16032.6|16052.6|16032.6|7
1623335890000|2021-06-10 14:38:10|16050.7|16030.7|16052.6|16032.6|16052.6|16032.6|16050.7|16030.7|4
1623335900000|2021-06-10 14:38:20|||||||||1
1623335910000|2021-06-10 14:38:30|16050.7|16030.7|16051.3|16031.3|16051.3|16031.3|16050.7|16030.7|0
1623335920000|2021-06-10 14:38:40|16050.1|16030.1|16050.1|16030.1|16050.1|16030.1|16050.1|16030.1|3
1623335930000|2021-06-10 14:38:50|||||||||3
1623335940000|2021-06-10 14:39:00|||||||||4
1623335950000|2021-06-10 14:39:10|16051.3|16031.3|16051.3|16031.3|16051.3|16031.3|16051.3|16031.3|5
1623335960000|2021-06-10 14:39:20|16050.7|16030.7|16050.7|16030.7|16050.7|16030.7|16050.7|16030.7|2
1623335970000|2021-06-10 14:39:30|16050.1|16030.1|16048.2|16028.2|16050.1|16030.1|16048.2|16028.2|2
1623335980000|2021-06-10 14:39:40|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|1
1623335990000|2021-06-10 14:39:50|16045.1|16025.1|16045.1|16025.1|16045.1|16025.1|16045.1|16025.1|6
1623336000000|2021-06-10 14:40:00|16044.5|16024.5|16040.7|16020.7|16044.5|16024.5|16040.7|16020.7|0
1623336010000|2021-06-10 14:40:10|16037.6|16017.6|16035.7|16015.7|16037.6|16017.6|16035.7|16015.7|10
1623336020000|2021-06-10 14:40:20|16035.1|16015.1|16035.1|16015.1|16037.6|16017.6|16035.1|16015.1|2
1623336030000|2021-06-10 14:40:30|16033.2|16013.2|16035.7|16015.7|16035.7|16015.7|16033.2|16013.2|4
1623336040000|2021-06-10 14:40:40|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|1
1623336050000|2021-06-10 14:40:50|16035.7|16015.7|16030.7|16010.7|16035.7|16015.7|16030.7|16010.7|5
1623336060000|2021-06-10 14:41:00|16028.8|16008.8|16028.8|16008.8|16028.8|16008.8|16028.8|16008.8|0
1623336070000|2021-06-10 14:41:10|16035.7|16015.7|16039.4|16019.4|16039.4|16019.4|16035.7|16015.7|7
1623336080000|2021-06-10 14:41:20|16041.3|16021.3|16041.3|16021.3|16041.3|16021.3|16041.3|16021.3|3
1623336090000|2021-06-10 14:41:30|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|2
1623336100000|2021-06-10 14:41:40|||||||||2
1623336110000|2021-06-10 14:41:50|||||||||15
1623336120000|2021-06-10 14:42:00|16041.3|16021.3|16040.7|16020.7|16041.3|16021.3|16040.7|16020.7|6
1623336130000|2021-06-10 14:42:10|16041.3|16021.3|16041.3|16021.3|16041.3|16021.3|16041.3|16021.3|3
1623336140000|2021-06-10 14:42:20|16043.8|16023.8|16043.8|16023.8|16043.8|16023.8|16043.8|16023.8|1
1623336150000|2021-06-10 14:42:30|||||||||1
1623336160000|2021-06-10 14:42:40|||||||||1
1623336190000|2021-06-10 14:43:10|||||||||1
1623336200000|2021-06-10 14:43:20|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|7
1623336210000|2021-06-10 14:43:30|16044.4|16024.4|16048.2|16028.2|16048.2|16028.2|16044.4|16024.4|6
1623336240000|2021-06-10 14:44:00|16051.9|16031.9|16056.3|16036.3|16056.3|16036.3|16051.9|16031.9|7
1623336250000|2021-06-10 14:44:10|16058.2|16038.2|16056.3|16036.3|16058.2|16038.2|16056.3|16036.3|4
1623336260000|2021-06-10 14:44:20|16055.7|16035.7|16058.2|16038.2|16058.2|16038.2|16055.7|16035.7|10
1623336270000|2021-06-10 14:44:30|||||||||2
1623336280000|2021-06-10 14:44:40|||||||||2
1623336290000|2021-06-10 14:44:50|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|3
1623336300000|2021-06-10 14:45:00|16058.2|16038.2|16057.6|16037.6|16060.1|16040.1|16057.6|16037.6|6
1623336310000|2021-06-10 14:45:10|16055.7|16035.7|16055.7|16035.7|16055.7|16035.7|16055.7|16035.7|7
1623336320000|2021-06-10 14:45:20|16051.3|16031.3|16051.3|16031.3|16051.3|16031.3|16051.3|16031.3|2
1623336330000|2021-06-10 14:45:30|16053.8|16033.8|16055.7|16035.7|16055.7|16035.7|16053.8|16033.8|5
1623336340000|2021-06-10 14:45:40|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|7
1623336350000|2021-06-10 14:45:50|||||||||1
1623336370000|2021-06-10 14:46:10|16057.5|16037.5|16061.3|16041.3|16061.3|16041.3|16057.5|16037.5|13
1623336380000|2021-06-10 14:46:20|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|16060.1|16040.1|2
1623336390000|2021-06-10 14:46:30|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|16045.7|16025.7|10
1623336400000|2021-06-10 14:46:40|16043.2|16023.2|16040.1|16020.1|16043.2|16023.2|16040.1|16020.1|2
1623336410000|2021-06-10 14:46:50|16038.2|16018.2|16035.1|16015.1|16038.2|16018.2|16035.1|16015.1|15
1623336420000|2021-06-10 14:47:00|16034.5|16014.5|16035.1|16015.1|16035.1|16015.1|16034.5|16014.5|5
1623336430000|2021-06-10 14:47:10|16035.7|16015.7|16038.2|16018.2|16038.2|16018.2|16035.7|16015.7|5
1623336440000|2021-06-10 14:47:20|||||||||2
1623336450000|2021-06-10 14:47:30|||||||||2
1623336460000|2021-06-10 14:47:40|||||||||12
1623336470000|2021-06-10 14:47:50|||||||||4
1623336480000|2021-06-10 14:48:00|16038.8|16018.8|16040.7|16020.7|16040.7|16020.7|16038.2|16018.2|16
1623336490000|2021-06-10 14:48:10|||||||||2
1623336500000|2021-06-10 14:48:20|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|2
1623336510000|2021-06-10 14:48:30|||||||||1
1623336520000|2021-06-10 14:48:40|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|1
1623336530000|2021-06-10 14:48:50|16042.6|16022.6|16045.1|16025.1|16047.6|16027.6|16042.6|16022.6|6
1623336540000|2021-06-10 14:49:00|||||||||2
1623336550000|2021-06-10 14:49:10|16045.7|16025.7|16048.2|16028.2|16048.2|16028.2|16045.7|16025.7|1
1623336570000|2021-06-10 14:49:30|||||||||87
1623336580000|2021-06-10 14:49:40|16050.1|16030.1|16053.2|16033.2|16053.2|16033.2|16050.1|16030.1|5
1623336590000|2021-06-10 14:49:50|||||||||6
1623336600000|2021-06-10 14:50:00|16056.3|16036.3|16053.2|16033.2|16056.3|16036.3|16053.2|16033.2|4
1623336610000|2021-06-10 14:50:10|||||||||1
1623336620000|2021-06-10 14:50:20|16053.8|16033.8|16053.8|16033.8|16053.8|16033.8|16053.8|16033.8|0
1623336630000|2021-06-10 14:50:30|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|3
1623336660000|2021-06-10 14:51:00|16054.4|16034.4|16053.2|16033.2|16056.3|16036.3|16053.2|16033.2|4
1623336670000|2021-06-10 14:51:10|||||||||1
1623336680000|2021-06-10 14:51:20|16053.8|16033.8|16053.8|16033.8|16053.8|16033.8|16053.8|16033.8|1
1623336690000|2021-06-10 14:51:30|16052|16032|16038.2|16018.2|16057.6|16032|16038.2|16015.7|23
1623336700000|2021-06-10 14:51:40|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|6
1623336710000|2021-06-10 14:51:50|16033.2|16013.2|16022.6|16002.6|16033.2|16013.2|16022.6|16002.6|20
1623336720000|2021-06-10 14:52:00|16022|16002|16022|16002|16022|16002|16022|16002|6
1623336730000|2021-06-10 14:52:10|16025.1|16005.1|16025.1|16005.1|16025.1|16005.1|16025.1|16005.1|2
1623336740000|2021-06-10 14:52:20|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|0
1623336750000|2021-06-10 14:52:30|16028.8|16008.8|16030.7|16010.7|16030.7|16010.7|16028.8|16008.8|6
1623336760000|2021-06-10 14:52:40|||||||||4
1623336770000|2021-06-10 14:52:50|||||||||1
1623336780000|2021-06-10 14:53:00|||||||||1
1623336790000|2021-06-10 14:53:10|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|72
1623336800000|2021-06-10 14:53:20|||||||||28
1623336810000|2021-06-10 14:53:30|16023.8|16003.8|16018.2|15998.2|16023.8|16003.8|16018.2|15998.2|12
1623336820000|2021-06-10 14:53:40|16017.6|15997.6|16017.6|15997.6|16017.6|15997.6|16017.6|15997.6|2
1623336830000|2021-06-10 14:53:50|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|16015.7|15995.7|2
1623336840000|2021-06-10 14:54:00|16018.2|15998.2|16025.7|16005.7|16025.7|16005.7|16018.2|15998.2|5
1623336850000|2021-06-10 14:54:10|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|10
1623336860000|2021-06-10 14:54:20|||||||||1
1623336870000|2021-06-10 14:54:30|||||||||3
1623336880000|2021-06-10 14:54:40|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|0
1623336890000|2021-06-10 14:54:50|16023.2|16003.2|16022.6|16002.6|16023.2|16003.2|16022.6|16002.6|5
1623336900000|2021-06-10 14:55:00|16022|16002|16022|16002|16022|16002|16022|16002|3
1623336910000|2021-06-10 14:55:10|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|0
1623336920000|2021-06-10 14:55:20|16018.8|15998.8|16018.8|15998.8|16018.8|15998.8|16018.8|15998.8|19
1623336930000|2021-06-10 14:55:30|||||||||4
1623336940000|2021-06-10 14:55:40|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|5
1623336950000|2021-06-10 14:55:50|16018.8|15998.8|16013.2|15993.2|16018.8|15998.8|16013.2|15993.2|2
1623336960000|2021-06-10 14:56:00|16009.4|15989.4|15985.1|15965.1|16009.4|15989.4|15985.1|15965.1|26
1623336970000|2021-06-10 14:56:10|15983.2|15963.2|15983.2|15963.2|15983.2|15963.2|15983.2|15963.2|3
1623336980000|2021-06-10 14:56:20|||||||||1
1623336990000|2021-06-10 14:56:30|15987|15967|15983.2|15963.2|15988.2|15968.2|15983.2|15963.2|5
1623337010000|2021-06-10 14:56:50|15985.1|15965.1|15985.1|15965.1|15985.1|15965.1|15985.1|15965.1|7
1623337020000|2021-06-10 14:57:00|15983.2|15963.2|15978.2|15958.2|15983.2|15963.2|15978.2|15958.2|2
1623337030000|2021-06-10 14:57:10|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|3
1623337040000|2021-06-10 14:57:20|||||||||1
1623337050000|2021-06-10 14:57:30|15975.7|15955.7|15980.7|15960.7|15980.7|15960.7|15975.7|15955.7|5
1623337060000|2021-06-10 14:57:40|||||||||1
1623337070000|2021-06-10 14:57:50|15978.2|15958.2|15975.7|15955.7|15979.5|15959.5|15975.7|15955.7|3
1623337080000|2021-06-10 14:58:00|||||||||1
1623337090000|2021-06-10 14:58:10|15977.6|15957.6|15978.2|15958.2|15978.2|15958.2|15977.6|15957.6|7
1623337100000|2021-06-10 14:58:20|15976.3|15956.3|15976.3|15956.3|15976.3|15956.3|15976.3|15956.3|14
1623337110000|2021-06-10 14:58:30|15978.2|15958.2|15977.6|15957.6|15978.2|15958.2|15977.6|15957.6|4
1623337120000|2021-06-10 14:58:40|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|3
1623337130000|2021-06-10 14:58:50|15973.8|15953.8|15973.2|15953.2|15973.8|15953.8|15973.2|15953.2|2
1623337140000|2021-06-10 14:59:00|15973.8|15953.8|15975.7|15955.7|15975.7|15955.7|15973.8|15953.8|1
1623337150000|2021-06-10 14:59:10|15975.1|15955.1|15970.1|15950.1|15975.1|15955.1|15970.1|15950.1|10
1623337160000|2021-06-10 14:59:20|15970.7|15950.7|15970.7|15950.7|15970.7|15950.7|15970.7|15950.7|2
1623337170000|2021-06-10 14:59:30|15970.1|15950.1|15968.2|15948.2|15970.1|15950.1|15968.2|15948.2|4
1623337190000|2021-06-10 14:59:50|15965.7|15945.7|15965.7|15945.7|15965.7|15945.7|15965.7|15945.7|1
1623337200000|2021-06-10 15:00:00|15968.2|15948.2|15968.2|15948.2|15968.2|15948.2|15968.2|15948.2|2
1623337210000|2021-06-10 15:00:10|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|1
1623337220000|2021-06-10 15:00:20|||||||||2
1623337230000|2021-06-10 15:00:30|15967.6|15927.6|15967.6|15927.6|15967.6|15927.6|15967.6|15927.6|3
1623337240000|2021-06-10 15:00:40|15958.2|15938.2|15958.2|15938.2|15958.2|15938.2|15958.2|15938.2|2
1623337250000|2021-06-10 15:00:50|15967.6|15927.6|15957.6|15937.6|15967.6|15937.6|15957.6|15925.7|4
1623337260000|2021-06-10 15:01:00|15953.8|15933.8|15956.3|15936.3|15956.3|15936.3|15953.2|15933.2|2
1623337270000|2021-06-10 15:01:10|15958.2|15938.2|15958.2|15938.2|15960.7|15940.7|15958.2|15938.2|4
1623337280000|2021-06-10 15:01:20|||||||||2
1623337290000|2021-06-10 15:01:30|||||||||2
1623337300000|2021-06-10 15:01:40|||||||||4
1623337310000|2021-06-10 15:01:50|||||||||5
1623337320000|2021-06-10 15:02:00|||||||||1
1623337330000|2021-06-10 15:02:10|15962|15942|15963.2|15943.2|15963.2|15943.2|15962|15942|5
1623337340000|2021-06-10 15:02:20|||||||||2
1623337350000|2021-06-10 15:02:30|15963.8|15943.8|15963.8|15943.8|15963.8|15943.8|15963.8|15943.8|1
1623337360000|2021-06-10 15:02:40|15965.7|15945.7|15965.7|15945.7|15965.7|15945.7|15965.7|15945.7|3
1623337370000|2021-06-10 15:02:50|15963.2|15943.2|15960.7|15940.7|15963.2|15943.2|15960.7|15940.7|3
1623337380000|2021-06-10 15:03:00|15962.6|15942.6|15960.1|15940.1|15963.2|15943.2|15960.1|15940.1|2
1623337410000|2021-06-10 15:03:30|15959.5|15939.5|15957.6|15937.6|15959.5|15939.5|15957.6|15937.6|3
1623337420000|2021-06-10 15:03:40|||||||||2
1623337430000|2021-06-10 15:03:50|||||||||1
1623337440000|2021-06-10 15:04:00|15957|15937|15953.2|15933.2|15957|15937|15950.7|15930.7|16
1623337450000|2021-06-10 15:04:10|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|1
1623337460000|2021-06-10 15:04:20|||||||||1
1623337470000|2021-06-10 15:04:30|15950.1|15930.1|15948.2|15928.2|15950.1|15930.1|15948.2|15928.2|12
1623337480000|2021-06-10 15:04:40|||||||||3
1623337490000|2021-06-10 15:04:50|||||||||3
1623337500000|2021-06-10 15:05:00|||||||||7
1623337510000|2021-06-10 15:05:10|15947.6|15927.6|15948.2|15928.2|15948.2|15928.2|15947.6|15927.6|1
1623337520000|2021-06-10 15:05:20|||||||||1
1623337530000|2021-06-10 15:05:30|15950.1|15930.1|15950.1|15930.1|15950.1|15930.1|15950.1|15930.1|0
1623337540000|2021-06-10 15:05:40|15950.7|15930.7|15980.7|15960.7|15980.7|15960.7|15950.7|15930.7|23
1623337550000|2021-06-10 15:05:50|||||||||1
1623337560000|2021-06-10 15:06:00|15982.6|15962.6|15985.7|15965.7|15985.7|15965.7|15982.6|15962.6|2
1623337570000|2021-06-10 15:06:10|||||||||3
1623337580000|2021-06-10 15:06:20|15988.2|15968.2|15990.7|15970.7|15990.7|15970.7|15985.7|15965.7|1
1623337590000|2021-06-10 15:06:30|15992.6|15972.6|16000.7|15980.7|16000.7|15980.7|15992.6|15972.6|13
1623337600000|2021-06-10 15:06:40|16001.3|15981.3|16003.8|15983.8|16003.8|15983.8|16001.3|15981.3|3
1623337610000|2021-06-10 15:06:50|16003.2|15983.2|15985.7|15965.7|16003.2|15983.2|15985.7|15965.7|75
1623337620000|2021-06-10 15:07:00|15985.1|15965.1|15978.8|15958.8|15985.1|15965.1|15978.8|15958.8|0
1623337640000|2021-06-10 15:07:20|15980.7|15960.7|15983.2|15963.2|15983.2|15963.2|15980.7|15960.7|6
1623337650000|2021-06-10 15:07:30|15985.7|15965.7|15985.1|15965.1|15985.7|15965.7|15985.1|15965.1|4
1623337660000|2021-06-10 15:07:40|15983.2|15963.2|15983.2|15963.2|15983.2|15963.2|15983.2|15963.2|3
1623337670000|2021-06-10 15:07:50|15983.8|15963.8|15988.2|15968.2|15988.2|15968.2|15983.8|15963.8|7
1623337680000|2021-06-10 15:08:00|15988.8|15968.8|15990.7|15970.7|15990.7|15970.7|15988.8|15968.8|0
1623337710000|2021-06-10 15:08:30|15995.7|15975.7|15998.2|15978.2|15998.2|15978.2|15995.7|15975.7|5
1623337720000|2021-06-10 15:08:40|||||||||3
1623337730000|2021-06-10 15:08:50|15998.8|15978.8|16000.7|15980.7|16000.7|15980.7|15998.8|15978.8|2
1623337740000|2021-06-10 15:09:00|15998.2|15978.2|16000.7|15980.7|16000.7|15980.7|15998.2|15978.2|1
1623337750000|2021-06-10 15:09:10|||||||||1
1623337760000|2021-06-10 15:09:20|||||||||1
1623337770000|2021-06-10 15:09:30|16005.7|15985.7|16008.2|15988.2|16008.2|15988.2|16005.7|15985.7|5
1623337780000|2021-06-10 15:09:40|||||||||71
1623337800000|2021-06-10 15:10:00|16010.1|15990.1|16020.7|16000.7|16020.7|16000.7|16010.1|15990.1|3
1623337810000|2021-06-10 15:10:10|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|16018.2|15998.2|1
1623337820000|2021-06-10 15:10:20|16025.7|16005.7|16033.9|16013.9|16033.9|16013.9|16025.7|16005.7|15
1623337830000|2021-06-10 15:10:30|||||||||1
1623337840000|2021-06-10 15:10:40|||||||||12
1623337850000|2021-06-10 15:10:50|16035.7|16015.7|16038.9|16018.9|16038.9|16018.9|16035.7|16015.7|5
1623337860000|2021-06-10 15:11:00|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|1
1623337870000|2021-06-10 15:11:10|||||||||2
1623337880000|2021-06-10 15:11:20|||||||||9
1623337890000|2021-06-10 15:11:30|16040.1|16020.1|16035.7|16015.7|16040.1|16020.1|16035.7|16015.7|1
1623337900000|2021-06-10 15:11:40|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|16033.2|16013.2|0
1623337920000|2021-06-10 15:12:00|16032.6|16012.6|16028.2|16008.2|16032.6|16012.6|16028.2|16008.2|4
1623337950000|2021-06-10 15:12:30|||||||||2
1623337960000|2021-06-10 15:12:40|16033.2|16013.2|16035.7|16015.7|16035.7|16015.7|16033.2|16013.2|3
1623337970000|2021-06-10 15:12:50|16033.9|16013.9|16033.9|16013.9|16033.9|16013.9|16033.9|16013.9|2
1623337990000|2021-06-10 15:13:10|16035.7|16015.7|16035.7|16015.7|16035.7|16015.7|16035.7|16015.7|0
1623338000000|2021-06-10 15:13:20|||||||||2
1623338010000|2021-06-10 15:13:30|||||||||1
1623338020000|2021-06-10 15:13:40|16036.4|16016.4|16040.7|16020.7|16040.7|16020.7|16036.4|16016.4|3
1623338030000|2021-06-10 15:13:50|16040.8|16020.8|16040.8|16020.8|16040.8|16020.8|16040.8|16020.8|6
1623338040000|2021-06-10 15:14:00|||||||||9
1623338050000|2021-06-10 15:14:10|16040.1|16020.1|16040.1|16020.1|16040.1|16020.1|16040.1|16020.1|1
1623338060000|2021-06-10 15:14:20|||||||||6
1623338070000|2021-06-10 15:14:30|||||||||16
1623338080000|2021-06-10 15:14:40|||||||||1
1623338090000|2021-06-10 15:14:50|||||||||1
1623338100000|2021-06-10 15:15:00|16040.8|16020.8|16043.9|16023.9|16043.9|16023.9|16040.8|16020.8|6
1623338120000|2021-06-10 15:15:20|16043.3|16023.3|16043.3|16023.3|16043.3|16023.3|16043.3|16023.3|0
1623338130000|2021-06-10 15:15:30|||||||||4
1623338140000|2021-06-10 15:15:40|||||||||2
1623338150000|2021-06-10 15:15:50|||||||||2
1623338160000|2021-06-10 15:16:00|||||||||2
1623338170000|2021-06-10 15:16:10|||||||||1
1623338180000|2021-06-10 15:16:20|||||||||15
1623338190000|2021-06-10 15:16:30|16041.4|16021.4|16041.4|16021.4|16041.4|16021.4|16041.4|16021.4|2
1623338200000|2021-06-10 15:16:40|16040.8|16020.8|16040.1|16020.1|16040.8|16020.8|16040.1|16020.1|10
1623338210000|2021-06-10 15:16:50|||||||||5
1623338220000|2021-06-10 15:17:00|16040.8|16020.8|16041.4|16021.4|16041.4|16021.4|16040.8|16020.8|4
1623338240000|2021-06-10 15:17:20|16039.5|16019.5|16039.5|16019.5|16039.5|16019.5|16039.5|16019.5|0
1623338280000|2021-06-10 15:18:00|||||||||1
1623338290000|2021-06-10 15:18:10|||||||||2
1623338300000|2021-06-10 15:18:20|16043.3|16023.3|16043.3|16023.3|16043.3|16023.3|16043.3|16023.3|6
1623338310000|2021-06-10 15:18:30|||||||||5
1623338320000|2021-06-10 15:18:40|||||||||1
1623338330000|2021-06-10 15:18:50|16048.3|16028.3|16048.9|16028.9|16050.8|16030.8|16048.3|16028.3|6
1623338340000|2021-06-10 15:19:00|16053.3|16033.3|16053.3|16033.3|16053.3|16033.3|16053.3|16033.3|1
1623338350000|2021-06-10 15:19:10|16053.9|16033.9|16062.6|16042.6|16062.6|16042.6|16053.9|16033.9|29
1623338360000|2021-06-10 15:19:20|||||||||1
1623338370000|2021-06-10 15:19:30|16066.4|16046.4|16072.7|16052.7|16072.7|16052.7|16066.4|16046.4|17
1623338380000|2021-06-10 15:19:40|16072|16052|16070.2|16050.2|16072.7|16052.7|16070.2|16050.2|2
1623338390000|2021-06-10 15:19:50|||||||||4
1623338400000|2021-06-10 15:20:00|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|4
1623338410000|2021-06-10 15:20:10|16066.4|16046.4|16065.8|16045.8|16066.4|16046.4|16065.8|16045.8|1
1623338420000|2021-06-10 15:20:20|16065.2|16045.2|16065.2|16045.2|16065.2|16045.2|16065.2|16045.2|2
1623338440000|2021-06-10 15:20:40|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|0
1623338460000|2021-06-10 15:21:00|||||||||1
1623338470000|2021-06-10 15:21:10|16061.4|16041.4|16057.7|16037.7|16061.4|16041.4|16057.7|16037.7|13
1623338480000|2021-06-10 15:21:20|16053.9|16033.9|16053.3|16033.3|16053.9|16033.9|16053.3|16033.3|5
1623338490000|2021-06-10 15:21:30|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|16055.2|16035.2|3
1623338500000|2021-06-10 15:21:40|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|1
1623338510000|2021-06-10 15:21:50|16053.9|16033.9|16053.3|16033.3|16053.9|16033.9|16053.3|16033.3|3
1623338520000|2021-06-10 15:22:00|||||||||2
1623338530000|2021-06-10 15:22:10|||||||||5
1623338540000|2021-06-10 15:22:20|||||||||2
1623338550000|2021-06-10 15:22:30|16056.4|16036.4|16056.4|16036.4|16056.4|16036.4|16056.4|16036.4|6
1623338560000|2021-06-10 15:22:40|16057|16037|16057.6|16037.6|16057.6|16037.6|16056.4|16036.4|8
1623338570000|2021-06-10 15:22:50|||||||||1
1623338580000|2021-06-10 15:23:00|16057|16037|16058.3|16038.3|16058.3|16038.3|16057|16037|3
1623338590000|2021-06-10 15:23:10|16060.2|16040.2|16062.7|16042.7|16062.7|16042.7|16060.2|16040.2|2
1623338600000|2021-06-10 15:23:20|16060.8|16040.8|16060.2|16040.2|16060.8|16040.8|16060.2|16040.2|15
1623338610000|2021-06-10 15:23:30|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|16055.8|16035.8|1
1623338630000|2021-06-10 15:23:50|||||||||1
1623338640000|2021-06-10 15:24:00|||||||||1
1623338660000|2021-06-10 15:24:20|||||||||1
1623338670000|2021-06-10 15:24:30|16058.3|16038.3|16053.3|16033.3|16058.3|16038.3|16053.3|16033.3|4
1623338680000|2021-06-10 15:24:40|||||||||4
1623338690000|2021-06-10 15:24:50|16052.7|16032.7|16050.8|16030.8|16052.7|16032.7|16050.8|16030.8|0
1623338700000|2021-06-10 15:25:00|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|16050.2|16030.2|6
1623338710000|2021-06-10 15:25:10|16046.4|16026.4|16045.2|16025.2|16046.4|16026.4|16045.2|16025.2|2
1623338750000|2021-06-10 15:25:50|||||||||3
1623338760000|2021-06-10 15:26:00|||||||||11
1623338790000|2021-06-10 15:26:30|||||||||13
1623338810000|2021-06-10 15:26:50|||||||||1
1623338820000|2021-06-10 15:27:00|||||||||51
1623338830000|2021-06-10 15:27:10|||||||||1
1623338840000|2021-06-10 15:27:20|16045.8|16025.8|16045.8|16025.8|16045.8|16025.8|16045.8|16025.8|2
1623338850000|2021-06-10 15:27:30|||||||||2
1623338860000|2021-06-10 15:27:40|||||||||21
1623338870000|2021-06-10 15:27:50|||||||||1
1623338880000|2021-06-10 15:28:00|16046.4|16026.4|16048.3|16028.3|16048.3|16028.3|16046.4|16026.4|0
1623338890000|2021-06-10 15:28:10|||||||||2
1623338900000|2021-06-10 15:28:20|16045.8|16025.8|16049|16029|16049|16029|16045.8|16025.8|1593
1623338910000|2021-06-10 15:28:30|||||||||2
1623338920000|2021-06-10 15:28:40|16047.1|16027.1|16045.2|16025.2|16047.1|16027.1|16045.2|16025.2|2
1623338930000|2021-06-10 15:28:50|16044|16024|16042.1|16022.1|16044|16024|16042.1|16022.1|5
1623338940000|2021-06-10 15:29:00|||||||||4
1623338960000|2021-06-10 15:29:20|||||||||1
1623338970000|2021-06-10 15:29:30|16041.5|16021.5|16039.6|16019.6|16041.5|16021.5|16039.6|16019.6|3
1623338980000|2021-06-10 15:29:40|||||||||1
1623338990000|2021-06-10 15:29:50|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|1
1623339000000|2021-06-10 15:30:00|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|13
1623339010000|2021-06-10 15:30:10|16030.2|16010.2|16030.2|16010.2|16030.2|16010.2|16030.2|16010.2|14
1623339020000|2021-06-10 15:30:20|||||||||3
1623339030000|2021-06-10 15:30:30|||||||||2
1623339040000|2021-06-10 15:30:40|16032.1|16012.1|16034|16014|16034|16014|16032.1|16012.1|5
1623339060000|2021-06-10 15:31:00|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|6
1623339070000|2021-06-10 15:31:10|16029.6|16009.6|16029.6|16009.6|16029.6|16009.6|16029.6|16009.6|2
1623339080000|2021-06-10 15:31:20|||||||||1
1623339100000|2021-06-10 15:31:40|16025.2|16005.2|16017.1|15997.1|16025.2|16005.2|16017.1|15997.1|6
1623339110000|2021-06-10 15:31:50|||||||||3
1623339120000|2021-06-10 15:32:00|||||||||4
1623339130000|2021-06-10 15:32:10|||||||||1
1623339150000|2021-06-10 15:32:30|16016.5|15996.5|16017.1|15997.1|16017.1|15997.1|16016.5|15996.5|2
1623339160000|2021-06-10 15:32:40|16019|15999|16017.1|15997.1|16019|15999|16017.1|15997.1|5
1623339170000|2021-06-10 15:32:50|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|16019.6|15999.6|1
1623339180000|2021-06-10 15:33:00|16019.6|15999.6|16019.6|15999.6|16019.6|15999.6|16019.6|15999.6|1
1623339190000|2021-06-10 15:33:10|||||||||1
1623339200000|2021-06-10 15:33:20|||||||||2
1623339210000|2021-06-10 15:33:30|16019|15999|16017.1|15997.1|16019|15999|16017.1|15997.1|1
1623339220000|2021-06-10 15:33:40|16015.2|15995.2|16015.2|15995.2|16015.2|15995.2|16015.2|15995.2|0
1623339230000|2021-06-10 15:33:50|16017.1|15997.1|16014.6|15994.6|16017.1|15997.1|16014.6|15994.6|13
1623339240000|2021-06-10 15:34:00|16014|15994|16011.5|15991.5|16014|15994|16011.5|15991.5|4
1623339270000|2021-06-10 15:34:30|||||||||3
1623339280000|2021-06-10 15:34:40|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|2
1623339290000|2021-06-10 15:34:50|||||||||1
1623339300000|2021-06-10 15:35:00|16015.2|15995.2|16017.1|15997.1|16017.1|15997.1|16015.2|15995.2|12
1623339310000|2021-06-10 15:35:10|16015.2|15995.2|16015.2|15995.2|16015.2|15995.2|16015.2|15995.2|3
1623339320000|2021-06-10 15:35:20|16014.6|15994.6|16014|15994|16014.6|15994.6|16014|15994|1
1623339330000|2021-06-10 15:35:30|||||||||3
1623339350000|2021-06-10 15:35:50|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|0
1623339360000|2021-06-10 15:36:00|16015.2|15995.2|16015.2|15995.2|16015.2|15995.2|16015.2|15995.2|1
1623339370000|2021-06-10 15:36:10|16017.1|15997.1|16017.7|15997.7|16017.7|15997.7|16017.1|15997.1|1
1623339380000|2021-06-10 15:36:20|||||||||1
1623339390000|2021-06-10 15:36:30|16017.1|15997.1|16017.1|15997.1|16017.1|15997.1|16016.5|15996.5|4
1623339400000|2021-06-10 15:36:40|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|2
1623339410000|2021-06-10 15:36:50|||||||||3
1623339450000|2021-06-10 15:37:30|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|3
1623339470000|2021-06-10 15:37:50|16011.5|15991.5|16005.2|15985.2|16011.5|15991.5|16005.2|15985.2|8
1623339480000|2021-06-10 15:38:00|16004.6|15984.6|16010.2|15990.2|16010.2|15990.2|16004.6|15984.6|17
1623339500000|2021-06-10 15:38:20|16012.1|15992.1|16014.6|15994.6|16014.6|15994.6|16012.1|15992.1|2
1623339510000|2021-06-10 15:38:30|||||||||2
1623339520000|2021-06-10 15:38:40|16017.1|15997.1|16019.6|15999.6|16019.6|15999.6|16017.1|15997.1|1
1623339540000|2021-06-10 15:39:00|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|16020.2|16000.2|2
1623339550000|2021-06-10 15:39:10|16022.1|16002.1|16022.1|16002.1|16022.1|16002.1|16022.1|16002.1|2
1623339560000|2021-06-10 15:39:20|16024|16004|16024|16004|16024|16004|16024|16004|4
1623339570000|2021-06-10 15:39:30|16024.6|16004.6|16025.2|16005.2|16025.2|16005.2|16024.6|16004.6|2
1623339590000|2021-06-10 15:39:50|16024.6|16004.6|16025.2|16005.2|16025.2|16005.2|16024.6|16004.6|0
1623339600000|2021-06-10 15:40:00|16024.6|16004.6|16029|16009|16029.6|16009.6|16024.6|16004.6|644
1623339610000|2021-06-10 15:40:10|16029.6|16009.6|16037.7|16017.7|16037.7|16017.7|16029.6|16009.6|253
1623339620000|2021-06-10 15:40:20|||||||||5
1623339630000|2021-06-10 15:40:30|16049.5|16009.5|16055.2|16015.2|16055.2|16015.2|16049.5|16009.5|1
1623339650000|2021-06-10 15:40:50|||||||||1
1623339670000|2021-06-10 15:41:10|16060.9|16020.9|16061.4|16041.4|16061.4|16041.4|16053.9|16020.9|3
1623339680000|2021-06-10 15:41:20|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|1
1623339690000|2021-06-10 15:41:30|16066.4|16046.4|16081.4|16061.4|16081.4|16061.4|16066.4|16046.4|47
1623339700000|2021-06-10 15:41:40|16082|16062|16081.4|16061.4|16082|16062|16081.4|16061.4|34
1623339710000|2021-06-10 15:41:50|16082.6|16062.6|16083.3|16063.3|16083.3|16063.3|16081.4|16061.4|11
1623339720000|2021-06-10 15:42:00|16081.4|16061.4|16081.4|16061.4|16081.4|16061.4|16081.4|16061.4|6
1623339730000|2021-06-10 15:42:10|16078.3|16058.3|16078.3|16058.3|16078.3|16058.3|16078.3|16058.3|4
1623339740000|2021-06-10 15:42:20|16077.7|16057.7|16072.7|16052.7|16077.7|16057.7|16072.7|16052.7|2
1623339750000|2021-06-10 15:42:30|16072.1|16052.1|16060.8|16040.8|16072.1|16052.1|16060.8|16040.8|10
1623339760000|2021-06-10 15:42:40|16060.2|16040.2|16058.3|16038.3|16060.2|16040.2|16058.3|16038.3|1
1623339770000|2021-06-10 15:42:50|16060.8|16040.8|16060.8|16040.8|16060.8|16040.8|16060.8|16040.8|4
1623339780000|2021-06-10 15:43:00|16062.7|16042.7|16063.3|16043.3|16065.2|16045.2|16062.7|16042.7|7
1623339790000|2021-06-10 15:43:10|16065.2|16045.2|16065.2|16045.2|16065.2|16045.2|16065.2|16045.2|3
1623339800000|2021-06-10 15:43:20|16060.2|16040.2|16060.2|16040.2|16060.2|16040.2|16060.2|16040.2|5
1623339810000|2021-06-10 15:43:30|16058.3|16038.3|16058.3|16038.3|16060.2|16040.2|16058.3|16038.3|54
1623339820000|2021-06-10 15:43:40|16056.4|16036.4|16056.4|16036.4|16056.4|16036.4|16056.4|16036.4|3
1623339830000|2021-06-10 15:43:50|||||||||2
1623339840000|2021-06-10 15:44:00|16055.8|16035.8|16055.2|16035.2|16055.8|16035.8|16055.2|16035.2|3
1623339850000|2021-06-10 15:44:10|16051.4|16031.4|16050.2|16030.2|16051.4|16031.4|16050.2|16030.2|1
1623339860000|2021-06-10 15:44:20|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|16049.6|16029.6|0
1623339870000|2021-06-10 15:44:30|16045.8|16025.8|16043.3|16023.3|16045.8|16025.8|16043.3|16023.3|3
1623339880000|2021-06-10 15:44:40|16042.7|16022.7|16040.8|16020.8|16042.7|16022.7|16040.8|16020.8|0
1623339890000|2021-06-10 15:44:50|16038.9|16018.9|16043.3|16023.3|16043.3|16023.3|16038.9|16018.9|2
1623339900000|2021-06-10 15:45:00|||||||||13
1623339910000|2021-06-10 15:45:10|||||||||2
1623339920000|2021-06-10 15:45:20|16048.3|16028.3|16053.3|16033.3|16053.3|16033.3|16048.3|16028.3|2
1623339930000|2021-06-10 15:45:30|16055.8|16035.8|16060.8|16040.8|16060.8|16040.8|16055.8|16035.8|5
1623339950000|2021-06-10 15:45:50|16061.4|16041.4|16065.8|16045.8|16065.8|16045.8|16061.4|16041.4|1
1623339970000|2021-06-10 15:46:10|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|6
1623339980000|2021-06-10 15:46:20|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|4
1623339990000|2021-06-10 15:46:30|||||||||1
1623340010000|2021-06-10 15:46:50|16072.7|16052.7|16073.3|16053.3|16073.3|16053.3|16072.7|16052.7|2
1623340020000|2021-06-10 15:47:00|16070.2|16050.2|16070.2|16050.2|16070.2|16050.2|16070.2|16050.2|4
1623340030000|2021-06-10 15:47:10|16068.3|16048.3|16065.8|16045.8|16068.3|16048.3|16065.8|16045.8|5
1623340040000|2021-06-10 15:47:20|||||||||2
1623340050000|2021-06-10 15:47:30|16063.3|16043.3|16062.7|16042.7|16063.3|16043.3|16062.7|16042.7|1
1623340060000|2021-06-10 15:47:40|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|16063.3|16043.3|3
1623340070000|2021-06-10 15:47:50|||||||||10
1623340080000|2021-06-10 15:48:00|16062.7|16042.7|16062.7|16042.7|16062.7|16042.7|16062.7|16042.7|2
1623340090000|2021-06-10 15:48:10|16060.8|16040.8|16063.3|16043.3|16063.3|16043.3|16060.8|16040.8|1
1623340100000|2021-06-10 15:48:20|||||||||1
1623340110000|2021-06-10 15:48:30|||||||||3
1623340140000|2021-06-10 15:49:00|||||||||2
1623340170000|2021-06-10 15:49:30|||||||||2
1623340190000|2021-06-10 15:49:50|||||||||1
1623340200000|2021-06-10 15:50:00|||||||||2
1623340220000|2021-06-10 15:50:20|||||||||1
1623340230000|2021-06-10 15:50:30|||||||||4
1623340250000|2021-06-10 15:50:50|16066.4|16046.4|16072.1|16052.1|16072.1|16052.1|16066.4|16046.4|12
1623340280000|2021-06-10 15:51:20|16073.3|16053.3|16073.9|16053.9|16073.9|16053.9|16073.3|16053.3|2
1623340290000|2021-06-10 15:51:30|||||||||2
1623340300000|2021-06-10 15:51:40|16076.4|16056.4|16073.9|16053.9|16076.4|16056.4|16073.9|16053.9|2
1623340310000|2021-06-10 15:51:50|||||||||12
1623340320000|2021-06-10 15:52:00|16075.2|16055.2|16075.2|16055.2|16075.2|16055.2|16075.2|16055.2|0
1623340340000|2021-06-10 15:52:20|16075.8|16055.8|16083.9|16063.9|16083.9|16063.9|16075.8|16055.8|4
1623340350000|2021-06-10 15:52:30|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|6
1623340360000|2021-06-10 15:52:40|16085.2|16065.2|16083.3|16063.3|16085.2|16065.2|16083.3|16063.3|19
1623340370000|2021-06-10 15:52:50|16080.2|16060.2|16070.2|16050.2|16080.2|16060.2|16070.2|16050.2|6
1623340380000|2021-06-10 15:53:00|||||||||1
1623340390000|2021-06-10 15:53:10|||||||||1
1623340400000|2021-06-10 15:53:20|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|2
1623340410000|2021-06-10 15:53:30|||||||||3
1623340450000|2021-06-10 15:54:10|16073.9|16053.9|16073.9|16053.9|16073.9|16053.9|16073.9|16053.9|6
1623340460000|2021-06-10 15:54:20|16073.3|16053.3|16073.3|16053.3|16073.3|16053.3|16073.3|16053.3|0
1623340470000|2021-06-10 15:54:30|||||||||2
1623340490000|2021-06-10 15:54:50|||||||||1
1623340500000|2021-06-10 15:55:00|||||||||1
1623340520000|2021-06-10 15:55:20|||||||||3
1623340530000|2021-06-10 15:55:30|||||||||2
1623340540000|2021-06-10 15:55:40|||||||||6
1623340560000|2021-06-10 15:56:00|16074|16054|16080.8|16060.8|16080.8|16060.8|16074|16054|3
1623340570000|2021-06-10 15:56:10|16083.3|16063.3|16081.5|16061.5|16083.3|16063.3|16081.5|16061.5|12
1623340580000|2021-06-10 15:56:20|16083.3|16063.3|16081.5|16061.5|16083.3|16063.3|16081.5|16061.5|4
1623340590000|2021-06-10 15:56:30|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|5
1623340600000|2021-06-10 15:56:40|16081.5|16061.5|16081.5|16061.5|16081.5|16061.5|16081.5|16061.5|1
1623340610000|2021-06-10 15:56:50|||||||||3
1623340620000|2021-06-10 15:57:00|||||||||2
1623340630000|2021-06-10 15:57:10|16080.2|16060.2|16080.2|16060.2|16080.2|16060.2|16080.2|16060.2|5
1623340640000|2021-06-10 15:57:20|16079.6|16059.6|16080.2|16060.2|16080.2|16060.2|16077.7|16057.7|2
1623340650000|2021-06-10 15:57:30|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|3
1623340660000|2021-06-10 15:57:40|16079|16059|16075.2|16055.2|16079|16059|16075.2|16055.2|1
1623340670000|2021-06-10 15:57:50|||||||||1
1623340680000|2021-06-10 15:58:00|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|1
1623340690000|2021-06-10 15:58:10|||||||||13
1623340710000|2021-06-10 15:58:30|16068.3|16048.3|16068.4|16048.4|16068.4|16048.4|16068.3|16048.3|104
1623340720000|2021-06-10 15:58:40|16067.7|16047.7|16068.4|16048.4|16068.4|16048.4|16067.7|16047.7|2
1623340730000|2021-06-10 15:58:50|||||||||5
1623340740000|2021-06-10 15:59:00|16070.2|16050.2|16074|16054|16074|16054|16070.2|16050.2|3
1623340750000|2021-06-10 15:59:10|16075.9|16055.9|16075.9|16055.9|16076.5|16056.5|16075.9|16055.9|6
1623340760000|2021-06-10 15:59:20|16075.2|16055.2|16071.5|16051.5|16075.2|16055.2|16071.5|16051.5|5
1623340770000|2021-06-10 15:59:30|16064|16044|16064|16044|16064|16044|16064|16044|6
1623340780000|2021-06-10 15:59:40|||||||||3
1623340790000|2021-06-10 15:59:50|16065.9|16045.9|16065.9|16045.9|16065.9|16045.9|16065.9|16045.9|4
1623340810000|2021-06-10 16:00:10|16066.5|16046.5|16066.5|16046.5|16066.5|16046.5|16066.5|16046.5|2
1623340820000|2021-06-10 16:00:20|16068.4|16048.4|16068.4|16048.4|16068.4|16048.4|16068.4|16048.4|1
1623340830000|2021-06-10 16:00:30|16069|16049|16087.7|16047.7|16087.7|16053.4|16069|16044|5
1623340840000|2021-06-10 16:00:40|16079|16059|16078.4|16058.4|16080.9|16060.9|16078.4|16058.4|4
1623340850000|2021-06-10 16:00:50|16079|16059|16083.4|16063.4|16083.4|16063.4|16078.4|16058.4|2
1623340870000|2021-06-10 16:01:10|||||||||2
1623340890000|2021-06-10 16:01:30|||||||||1
1623340900000|2021-06-10 16:01:40|16079|16059|16075.3|16055.3|16081.5|16061.5|16075.3|16055.3|13
1623340920000|2021-06-10 16:02:00|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|16070.9|16050.9|3
1623340930000|2021-06-10 16:02:10|16069.6|16049.6|16065.9|16045.9|16069.6|16049.6|16065.9|16045.9|19
1623340940000|2021-06-10 16:02:20|16064|16044|16064|16044|16064|16044|16064|16044|3
1623340950000|2021-06-10 16:02:30|16062.1|16042.1|16062.1|16042.1|16062.1|16042.1|16062.1|16042.1|6
1623340960000|2021-06-10 16:02:40|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|16061.5|16041.5|42
1623340980000|2021-06-10 16:03:00|||||||||80
1623340990000|2021-06-10 16:03:10|||||||||9
1623341000000|2021-06-10 16:03:20|16060.9|16040.9|16060.9|16040.9|16060.9|16040.9|16060.9|16040.9|1
1623341010000|2021-06-10 16:03:30|16061.5|16041.5|16068.4|16048.4|16068.4|16048.4|16061.5|16041.5|2
1623341030000|2021-06-10 16:03:50|16070.9|16050.9|16073.4|16053.4|16073.4|16053.4|16070.9|16050.9|2
1623341040000|2021-06-10 16:04:00|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|0
1623341050000|2021-06-10 16:04:10|||||||||1
1623341060000|2021-06-10 16:04:20|||||||||14
1623341070000|2021-06-10 16:04:30|16075.3|16055.3|16074|16054|16075.3|16055.3|16073.4|16053.4|3
1623341080000|2021-06-10 16:04:40|16073.4|16053.4|16070.3|16050.3|16073.4|16053.4|16070.3|16050.3|2
1623341090000|2021-06-10 16:04:50|16065.3|16045.3|16053.4|16033.4|16065.3|16045.3|16053.4|16033.4|3
1623341100000|2021-06-10 16:05:00|16052.8|16032.8|16050.9|16030.9|16052.8|16032.8|16050.9|16030.9|4
1623341110000|2021-06-10 16:05:10|16052.8|16032.8|16052.8|16032.8|16052.8|16032.8|16052.8|16032.8|3
1623341120000|2021-06-10 16:05:20|||||||||3
1623341130000|2021-06-10 16:05:30|16053.4|16033.4|16053.4|16033.4|16053.4|16033.4|16053.4|16033.4|4
1623341140000|2021-06-10 16:05:40|||||||||1
1623341150000|2021-06-10 16:05:50|16056.5|16036.5|16056.5|16036.5|16056.5|16036.5|16056.5|16036.5|6
1623341160000|2021-06-10 16:06:00|16058.4|16038.4|16053.4|16033.4|16058.4|16038.4|16053.4|16033.4|154
1623341170000|2021-06-10 16:06:10|||||||||2
1623341180000|2021-06-10 16:06:20|16052.8|16032.8|16050.3|16030.3|16052.8|16032.8|16050.3|16030.3|4
1623341190000|2021-06-10 16:06:30|||||||||3
1623341200000|2021-06-10 16:06:40|16049.7|16029.7|16046.5|16026.5|16049.7|16029.7|16046.5|16026.5|3
1623341210000|2021-06-10 16:06:50|16040.9|16020.9|16040.9|16020.9|16040.9|16020.9|16040.9|16020.9|0
1623341220000|2021-06-10 16:07:00|16040.3|16020.3|16040.3|16020.3|16040.3|16020.3|16040.3|16020.3|1
1623341230000|2021-06-10 16:07:10|16040.9|16020.9|16053.4|16033.4|16053.4|16033.4|16040.9|16020.9|8
1623341240000|2021-06-10 16:07:20|16054|16034|16061.5|16041.5|16061.5|16041.5|16054|16034|3
1623341250000|2021-06-10 16:07:30|||||||||1
1623341270000|2021-06-10 16:07:50|16065.9|16045.9|16068.4|16048.4|16068.4|16048.4|16063.4|16043.4|6
1623341280000|2021-06-10 16:08:00|16065.3|16045.3|16065.3|16045.3|16065.3|16045.3|16065.3|16045.3|1
1623341290000|2021-06-10 16:08:10|16063.4|16043.4|16063.4|16043.4|16063.4|16043.4|16063.4|16043.4|1
1623341300000|2021-06-10 16:08:20|16060.9|16040.9|16059.7|16039.7|16060.9|16040.9|16059.7|16039.7|3
1623341310000|2021-06-10 16:08:30|16057.8|16037.8|16055.9|16035.9|16057.8|16037.8|16055.9|16035.9|2
1623341320000|2021-06-10 16:08:40|16052.8|16032.8|16053.4|16033.4|16053.4|16033.4|16052.8|16032.8|12
1623341330000|2021-06-10 16:08:50|16054|16034|16054|16034|16054|16034|16054|16034|0
1623341340000|2021-06-10 16:09:00|16054.6|16034.6|16058.4|16038.4|16058.4|16038.4|16054.6|16034.6|4
1623341350000|2021-06-10 16:09:10|||||||||1
1623341360000|2021-06-10 16:09:20|16057.8|16037.8|16057.8|16037.8|16057.8|16037.8|16057.8|16037.8|1
1623341370000|2021-06-10 16:09:30|16055.9|16035.9|16047.2|16027.2|16055.9|16035.9|16047.2|16027.2|8
1623341380000|2021-06-10 16:09:40|16045.3|16025.3|16045.3|16025.3|16045.3|16025.3|16045.3|16025.3|3
1623341390000|2021-06-10 16:09:50|16046.5|16026.5|16046.5|16026.5|16046.5|16026.5|16046.5|16026.5|2
1623341400000|2021-06-10 16:10:00|16047.1|16027.1|16049|16029|16049|16029|16047.1|16027.1|3
1623341410000|2021-06-10 16:10:10|16050.9|16030.9|16053.4|16033.4|16053.4|16033.4|16050.9|16030.9|3
1623341420000|2021-06-10 16:10:20|16052.8|16032.8|16053.4|16033.4|16053.4|16033.4|16052.8|16032.8|1
1623341430000|2021-06-10 16:10:30|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|16055.3|16035.3|12
1623341440000|2021-06-10 16:10:40|||||||||4
1623341450000|2021-06-10 16:10:50|16050.9|16030.9|16050.3|16030.3|16050.9|16030.9|16049.7|16029.7|7
1623341460000|2021-06-10 16:11:00|16049.7|16029.7|16035.9|16015.9|16049.7|16029.7|16035.9|16015.9|8
1623341470000|2021-06-10 16:11:10|16038.4|16018.4|16038.4|16018.4|16038.4|16018.4|16035.9|16015.9|1
1623341480000|2021-06-10 16:11:20|16035.9|16015.9|16028.4|16008.4|16035.9|16015.9|16028.4|16008.4|8
1623341490000|2021-06-10 16:11:30|16025.9|16005.9|16025.9|16005.9|16025.9|16005.9|16025.9|16005.9|2
1623341510000|2021-06-10 16:11:50|16027.8|16007.8|16020.9|16000.9|16027.8|16007.8|16020.9|16000.9|8
1623341520000|2021-06-10 16:12:00|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|5
1623341530000|2021-06-10 16:12:10|||||||||1
1623341540000|2021-06-10 16:12:20|16017.8|15997.8|16015.3|15995.3|16017.8|15997.8|16015.3|15995.3|2
1623341550000|2021-06-10 16:12:30|16013.4|15993.4|16012.8|15992.8|16013.4|15993.4|16012.8|15992.8|19
1623341560000|2021-06-10 16:12:40|||||||||1
1623341570000|2021-06-10 16:12:50|16010.9|15990.9|16012.8|15992.8|16012.8|15992.8|16008.4|15988.4|4
1623341590000|2021-06-10 16:13:10|||||||||1
1623341620000|2021-06-10 16:13:40|16015.9|15995.9|16019.6|15999.6|16019.6|15999.6|16015.9|15995.9|6
1623341630000|2021-06-10 16:13:50|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|0
1623341640000|2021-06-10 16:14:00|16025.3|16005.3|16025.3|16005.3|16025.3|16005.3|16025.3|16005.3|13
1623341650000|2021-06-10 16:14:10|||||||||3
1623341660000|2021-06-10 16:14:20|16028.4|16008.4|16030.9|16010.9|16030.9|16010.9|16028.4|16008.4|3
1623341670000|2021-06-10 16:14:30|||||||||7
1623341690000|2021-06-10 16:14:50|16032.8|16012.8|16032.8|16012.8|16032.8|16012.8|16032.8|16012.8|1
1623341700000|2021-06-10 16:15:00|||||||||3
1623341720000|2021-06-10 16:15:20|16030.9|16010.9|16030.3|16010.3|16030.9|16010.9|16030.3|16010.3|5
1623341730000|2021-06-10 16:15:30|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|16023.4|16003.4|4
1623341740000|2021-06-10 16:15:40|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|16020.3|16000.3|4
1623341750000|2021-06-10 16:15:50|16022.8|16002.8|16023.4|16003.4|16023.4|16003.4|16022.8|16002.8|1
1623341770000|2021-06-10 16:16:10|16028.4|16008.4|16028.4|16008.4|16028.4|16008.4|16028.4|16008.4|2
1623341780000|2021-06-10 16:16:20|16030.3|16010.3|16032.8|16012.8|16032.8|16012.8|16030.3|16010.3|7
1623341790000|2021-06-10 16:16:30|||||||||2
1623341800000|2021-06-10 16:16:40|16030.3|16010.3|16029.7|16009.7|16030.3|16010.3|16029.7|16009.7|5
1623341810000|2021-06-10 16:16:50|16030.3|16010.3|16032.8|16012.8|16032.8|16012.8|16030.3|16010.3|4
1623341820000|2021-06-10 16:17:00|16032.2|16012.2|16027.8|16007.8|16032.2|16012.2|16027.8|16007.8|414
1623341830000|2021-06-10 16:17:10|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|4
1623341840000|2021-06-10 16:17:20|16027.8|16007.8|16023.4|16003.4|16027.8|16007.8|16023.4|16003.4|2
1623341850000|2021-06-10 16:17:30|16022.8|16002.8|16022.8|16002.8|16022.8|16002.8|16022.8|16002.8|3
1623341860000|2021-06-10 16:17:40|||||||||2
1623341870000|2021-06-10 16:17:50|16024.7|16004.7|16024.7|16004.7|16024.7|16004.7|16024.7|16004.7|0
1623341880000|2021-06-10 16:18:00|16026.6|16006.6|16027.2|16007.2|16027.2|16007.2|16026.6|16006.6|3
1623341890000|2021-06-10 16:18:10|16029.7|16009.7|16029.7|16009.7|16029.7|16009.7|16029.7|16009.7|335
1623341900000|2021-06-10 16:18:20|16030.3|16010.3|16032.8|16012.8|16032.8|16012.8|16030.3|16010.3|1
1623341910000|2021-06-10 16:18:30|||||||||3
1623341930000|2021-06-10 16:18:50|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|7
1623341940000|2021-06-10 16:19:00|16025.3|16005.3|16026.6|16006.6|16026.6|16006.6|16022.2|16002.2|6
1623341950000|2021-06-10 16:19:10|16027.2|16007.2|16034.1|16014.1|16034.1|16014.1|16027.2|16007.2|3
1623341960000|2021-06-10 16:19:20|16034.7|16014.7|16034.7|16014.7|16034.7|16014.7|16034.7|16014.7|1
1623341970000|2021-06-10 16:19:30|16036.6|16016.6|16034.1|16014.1|16036.6|16016.6|16034.1|16014.1|17
1623341980000|2021-06-10 16:19:40|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|2
1623341990000|2021-06-10 16:19:50|||||||||2
1623342000000|2021-06-10 16:20:00|16034.1|16014.1|16027.2|16007.2|16034.1|16014.1|16027.2|16007.2|84
1623342010000|2021-06-10 16:20:10|16026.6|16006.6|16024.7|16004.7|16026.6|16006.6|16024.7|16004.7|0
1623342020000|2021-06-10 16:20:20|16021|16001|16021|16001|16021|16001|16021|16001|3
1623342030000|2021-06-10 16:20:30|||||||||19
1623342040000|2021-06-10 16:20:40|||||||||2
1623342050000|2021-06-10 16:20:50|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|5
1623342060000|2021-06-10 16:21:00|||||||||1
1623342070000|2021-06-10 16:21:10|16017.2|15997.2|16014.1|15994.1|16017.2|15997.2|16014.1|15994.1|5
1623342080000|2021-06-10 16:21:20|||||||||16
1623342090000|2021-06-10 16:21:30|||||||||8
1623342100000|2021-06-10 16:21:40|||||||||1
1623342110000|2021-06-10 16:21:50|16016.6|15996.6|16014.1|15994.1|16016.6|15996.6|16014.1|15994.1|4
1623342120000|2021-06-10 16:22:00|16014.7|15994.7|16014.7|15994.7|16014.7|15994.7|16014.7|15994.7|4
1623342140000|2021-06-10 16:22:20|16018.5|15998.5|16017.2|15997.2|16019.1|15999.1|16017.2|15997.2|16
1623342150000|2021-06-10 16:22:30|16019.7|15999.7|16017.8|15997.8|16021.6|16001.6|16017.8|15997.8|3
1623342160000|2021-06-10 16:22:40|16017.2|15997.2|16017.2|15997.2|16017.2|15997.2|16017.2|15997.2|3
1623342170000|2021-06-10 16:22:50|||||||||2
1623342180000|2021-06-10 16:23:00|16016.6|15996.6|16038.4|16018.4|16039|16019|16016.6|15996.6|166
1623342190000|2021-06-10 16:23:10|16040.3|16020.3|16049.1|16029.1|16049.1|16029.1|16040.3|16020.3|232
1623342200000|2021-06-10 16:23:20|16050.3|16030.3|16042.2|16022.2|16054.1|16034.1|16042.2|16022.2|194
1623342210000|2021-06-10 16:23:30|16040.3|16020.3|16039.1|16019.1|16041.6|16021.6|16039.1|16019.1|178
1623342220000|2021-06-10 16:23:40|16036.6|16016.6|16039.1|16019.1|16041.6|16021.6|16036.6|16016.6|212
1623342230000|2021-06-10 16:23:50|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|16039.1|16019.1|139
1623342240000|2021-06-10 16:24:00|16044.1|16024.1|16044.1|16024.1|16049.1|16029.1|16044.1|16024.1|721
1623342250000|2021-06-10 16:24:10|16041|16021|16041|16021|16041|16021|16040.4|16020.4|210
1623342260000|2021-06-10 16:24:20|16040.4|16020.4|16046|16026|16046|16026|16040.4|16020.4|113
1623342270000|2021-06-10 16:24:30|16046.6|16026.6|16051|16031|16051|16031|16046.6|16026.6|130
1623342280000|2021-06-10 16:24:40|16051.6|16031.6|16047.3|16027.3|16061|16041|16047.3|16027.3|227
1623342290000|2021-06-10 16:24:50|16046.7|16026.7|16027.3|16007.3|16046.7|16026.7|16027.3|16007.3|258
1623342300000|2021-06-10 16:25:00|16025.4|16005.4|16022.9|16002.9|16025.4|16005.4|16021|16001|28
1623342310000|2021-06-10 16:25:10|16023.5|16003.5|16023.5|16003.5|16023.5|16003.5|16023.5|16003.5|15
1623342320000|2021-06-10 16:25:20|||||||||5
1623342330000|2021-06-10 16:25:30|16022.9|16002.9|16022.9|16002.9|16022.9|16002.9|16022.9|16002.9|5
1623342340000|2021-06-10 16:25:40|16023.5|16003.5|16023.5|16003.5|16023.5|16003.5|16023.5|16003.5|9
1623342350000|2021-06-10 16:25:50|16024.1|16004.1|16026|16006|16026|16006|16024.1|16004.1|0
1623342360000|2021-06-10 16:26:00|16026.6|16006.6|16044.1|16024.1|16044.1|16024.1|16026.6|16006.6|30
1623342380000|2021-06-10 16:26:20|||||||||1
1623342390000|2021-06-10 16:26:30|||||||||5
1623342400000|2021-06-10 16:26:40|||||||||1
1623342410000|2021-06-10 16:26:50|16046|16026|16051|16031|16052.9|16032.9|16046|16026|3
1623342420000|2021-06-10 16:27:00|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|9
1623342430000|2021-06-10 16:27:10|16056|16036|16053.5|16033.5|16056|16036|16053.5|16033.5|11
1623342440000|2021-06-10 16:27:20|||||||||102
1623342450000|2021-06-10 16:27:30|16055.4|16035.4|16052.9|16032.9|16055.4|16035.4|16052.9|16032.9|0
1623342460000|2021-06-10 16:27:40|16052.3|16032.3|16049.2|16029.2|16052.3|16032.3|16049.2|16029.2|103
1623342470000|2021-06-10 16:27:50|16047.9|16027.9|16046|16026|16047.9|16027.9|16046|16026|4
1623342480000|2021-06-10 16:28:00|16045.4|16025.4|16045.4|16025.4|16046|16026|16044.8|16024.8|2
1623342490000|2021-06-10 16:28:10|16046|16026|16049.1|16029.1|16049.1|16029.1|16046|16026|14
1623342500000|2021-06-10 16:28:20|16050.3|16030.3|16068.5|16048.5|16068.5|16048.5|16050.3|16030.3|29
1623342510000|2021-06-10 16:28:30|16067.9|16047.9|16064.1|16044.1|16067.9|16047.9|16064.1|16044.1|13
1623342520000|2021-06-10 16:28:40|16063.5|16043.5|16061|16041|16063.5|16043.5|16061|16041|17
1623342530000|2021-06-10 16:28:50|16062.9|16042.9|16061|16041|16062.9|16042.9|16061|16041|7
1623342540000|2021-06-10 16:29:00|16060.4|16040.4|16057.9|16037.9|16060.4|16040.4|16057.9|16037.9|16
1623342550000|2021-06-10 16:29:10|16056.7|16036.7|16052.9|16032.9|16056.7|16036.7|16052.9|16032.9|14
1623342560000|2021-06-10 16:29:20|16051|16031|16054.1|16034.1|16054.1|16034.1|16051|16031|28
1623342570000|2021-06-10 16:29:30|16052.9|16032.9|16051|16031|16052.9|16032.9|16051|16031|12
1623342580000|2021-06-10 16:29:40|16050.4|16030.4|16048.5|16028.5|16050.4|16030.4|16048.5|16028.5|13
1623342590000|2021-06-10 16:29:50|16042.9|16022.9|16042.9|16022.9|16042.9|16022.9|16042.9|16022.9|2
1623342600000|2021-06-10 16:30:00|||||||||9
1623342610000|2021-06-10 16:30:10|16041|16021|16038.5|16018.5|16041|16021|16038.5|16018.5|17
1623342620000|2021-06-10 16:30:20|16041|16021|16041|16021|16041|16021|16041|16021|14
1623342630000|2021-06-10 16:30:30|||||||||3
1623342640000|2021-06-10 16:30:40|||||||||11
1623342650000|2021-06-10 16:30:50|||||||||10
1623342660000|2021-06-10 16:31:00|16042.2|16022.2|16044.1|16024.1|16044.1|16024.1|16042.2|16022.2|4
1623342670000|2021-06-10 16:31:10|||||||||1
1623342700000|2021-06-10 16:31:40|16045.3|16025.3|16052.2|16032.2|16052.2|16032.2|16045.3|16025.3|45
1623342710000|2021-06-10 16:31:50|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|3
1623342720000|2021-06-10 16:32:00|16056|16036|16046.1|16026.1|16056|16036|16046.1|16026.1|32
1623342730000|2021-06-10 16:32:10|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|2
1623342740000|2021-06-10 16:32:20|16036|16016|16034.1|16014.1|16037.9|16017.9|16034.1|16014.1|2
1623342750000|2021-06-10 16:32:30|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|2
1623342760000|2021-06-10 16:32:40|||||||||3
1623342770000|2021-06-10 16:32:50|||||||||2
1623342780000|2021-06-10 16:33:00|16032.9|16012.9|16032.9|16012.9|16032.9|16012.9|16032.9|16012.9|3
1623342790000|2021-06-10 16:33:10|||||||||2
1623342810000|2021-06-10 16:33:30|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|1
1623342820000|2021-06-10 16:33:40|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|3
1623342830000|2021-06-10 16:33:50|16028.5|16008.5|16028.5|16008.5|16028.5|16008.5|16028.5|16008.5|2
1623342840000|2021-06-10 16:34:00|16027.9|16007.9|16025.4|16005.4|16027.9|16007.9|16025.4|16005.4|9
1623342850000|2021-06-10 16:34:10|16024.2|16004.2|16019.8|15999.8|16024.2|16004.2|16019.8|15999.8|6
1623342860000|2021-06-10 16:34:20|16015.4|15995.4|16015.4|15995.4|16015.4|15995.4|16015.4|15995.4|3
1623342870000|2021-06-10 16:34:30|||||||||2
1623342880000|2021-06-10 16:34:40|16013.5|15993.5|16013.5|15993.5|16013.5|15993.5|16013.5|15993.5|0
1623342890000|2021-06-10 16:34:50|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|7
1623342920000|2021-06-10 16:35:20|16014.1|15994.1|16014.1|15994.1|16014.1|15994.1|16014.1|15994.1|2
1623342930000|2021-06-10 16:35:30|16016|15996|16012.9|15992.9|16016|15996|16012.9|15992.9|3
1623342940000|2021-06-10 16:35:40|16013.5|15993.5|16013.5|15993.5|16013.5|15993.5|16013.5|15993.5|4
1623342950000|2021-06-10 16:35:50|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|16012.9|15992.9|3
1623342960000|2021-06-10 16:36:00|||||||||1
1623342970000|2021-06-10 16:36:10|16011|15991|16010.4|15990.4|16011|15991|16010.4|15990.4|134
1623342980000|2021-06-10 16:36:20|16007.9|15987.9|16007.9|15987.9|16007.9|15987.9|16007.9|15987.9|17
1623342990000|2021-06-10 16:36:30|||||||||374
1623343000000|2021-06-10 16:36:40|16005.4|15985.4|16005.4|15985.4|16007.9|15987.9|16005.4|15985.4|8
1623343010000|2021-06-10 16:36:50|||||||||1
1623343030000|2021-06-10 16:37:10|16007.9|15987.9|16005.4|15985.4|16007.9|15987.9|16005.4|15985.4|2
1623343040000|2021-06-10 16:37:20|16006.6|15986.6|16008.5|15988.5|16008.5|15988.5|16006.6|15986.6|1
1623343050000|2021-06-10 16:37:30|16006|15986|16003.5|15983.5|16006|15986|16003.5|15983.5|6
1623343060000|2021-06-10 16:37:40|16001|15981|16001|15981|16001|15981|16001|15981|0
1623343070000|2021-06-10 16:37:50|16001.6|15981.6|16003.5|15983.5|16003.5|15983.5|16001.6|15981.6|3
1623343080000|2021-06-10 16:38:00|16006|15986|16011|15991|16011|15991|16006|15986|4
1623343090000|2021-06-10 16:38:10|||||||||1
1623343100000|2021-06-10 16:38:20|16014.1|15994.1|16014.1|15994.1|16014.1|15994.1|16014.1|15994.1|3
1623343110000|2021-06-10 16:38:30|16011.6|15991.6|16018.5|15998.5|16018.5|15998.5|16011.6|15991.6|2
1623343120000|2021-06-10 16:38:40|16020.4|16000.4|16021.6|16001.6|16021.6|16001.6|16020.4|16000.4|4
1623343130000|2021-06-10 16:38:50|16023.5|16003.5|16027.9|16007.9|16027.9|16007.9|16023.5|16003.5|3
1623343140000|2021-06-10 16:39:00|16028.5|16008.5|16028.5|16008.5|16028.5|16008.5|16028.5|16008.5|4
1623343150000|2021-06-10 16:39:10|16033.5|16013.5|16038.5|16018.5|16038.5|16018.5|16033.5|16013.5|6
1623343160000|2021-06-10 16:39:20|16042.9|16022.9|16042.9|16022.9|16042.9|16022.9|16042.9|16022.9|2
1623343170000|2021-06-10 16:39:30|16038.5|16018.5|16037.3|16017.3|16038.5|16018.5|16037.3|16017.3|5
1623343180000|2021-06-10 16:39:40|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|16033.5|16013.5|5
1623343190000|2021-06-10 16:39:50|||||||||1
1623343210000|2021-06-10 16:40:10|||||||||5
1623343220000|2021-06-10 16:40:20|16032.9|16012.9|16031|16011|16032.9|16012.9|16031|16011|4
1623343230000|2021-06-10 16:40:30|16030.4|16010.4|16029.8|16009.8|16030.4|16010.4|16029.8|16009.8|1
1623343240000|2021-06-10 16:40:40|16027.9|16007.9|16026|16006|16027.9|16007.9|16026|16006|3
1623343250000|2021-06-10 16:40:50|16027.9|16007.9|16027.9|16007.9|16027.9|16007.9|16027.9|16007.9|4
1623343260000|2021-06-10 16:41:00|16024.1|16004.1|16023.5|16003.5|16024.1|16004.1|16023.5|16003.5|2
1623343270000|2021-06-10 16:41:10|||||||||2
1623343290000|2021-06-10 16:41:30|16022.9|16002.9|16023.5|16003.5|16023.5|16003.5|16022.9|16002.9|159
1623343300000|2021-06-10 16:41:40|16024.1|16004.1|16028.5|16008.5|16028.5|16008.5|16024.1|16004.1|8
1623343310000|2021-06-10 16:41:50|16029.7|16009.7|16033.5|16013.5|16033.5|16013.5|16029.7|16009.7|4
1623343320000|2021-06-10 16:42:00|16038.5|16018.5|16038.5|16018.5|16038.5|16018.5|16038.5|16018.5|1
1623343330000|2021-06-10 16:42:10|||||||||1
1623343350000|2021-06-10 16:42:30|16037.9|16017.9|16037.9|16017.9|16037.9|16017.9|16037.9|16017.9|3
1623343360000|2021-06-10 16:42:40|||||||||2
1623343370000|2021-06-10 16:42:50|16038.5|16018.5|16038.5|16018.5|16038.5|16018.5|16038.5|16018.5|0
1623343380000|2021-06-10 16:43:00|||||||||1
1623343390000|2021-06-10 16:43:10|16039.1|16019.1|16043.5|16023.5|16043.5|16023.5|16039.1|16019.1|4
1623343400000|2021-06-10 16:43:20|||||||||2
1623343410000|2021-06-10 16:43:30|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|4
1623343420000|2021-06-10 16:43:40|||||||||4
1623343430000|2021-06-10 16:43:50|||||||||7
1623343440000|2021-06-10 16:44:00|16047.9|16027.9|16047.3|16027.3|16047.9|16027.9|16047.3|16027.3|1
1623343470000|2021-06-10 16:44:30|16047.9|16027.9|16044.1|16024.1|16047.9|16027.9|16044.1|16024.1|6
1623343480000|2021-06-10 16:44:40|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|3
1623343490000|2021-06-10 16:44:50|||||||||1
1623343500000|2021-06-10 16:45:00|16048.5|16028.5|16050.4|16030.4|16050.4|16030.4|16048.5|16028.5|2
1623343510000|2021-06-10 16:45:10|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|5
1623343520000|2021-06-10 16:45:20|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|5
1623343530000|2021-06-10 16:45:30|||||||||1
1623343540000|2021-06-10 16:45:40|||||||||3
1623343550000|2021-06-10 16:45:50|16058.5|16038.5|16062.9|16042.9|16062.9|16042.9|16058.5|16038.5|2
1623343570000|2021-06-10 16:46:10|16061|16041|16061|16041|16062.9|16042.9|16057.9|16037.9|8
1623343590000|2021-06-10 16:46:30|||||||||1
1623343600000|2021-06-10 16:46:40|16060.4|16040.4|16057.9|16037.9|16061|16041|16057.9|16037.9|15
1623343610000|2021-06-10 16:46:50|16054.1|16034.1|16047.9|16027.9|16054.1|16034.1|16047.9|16027.9|5
1623343630000|2021-06-10 16:47:10|16046|16026|16046|16026|16046|16026|16046|16026|1
1623343650000|2021-06-10 16:47:30|||||||||1
1623343660000|2021-06-10 16:47:40|||||||||1
1623343670000|2021-06-10 16:47:50|||||||||10
1623343680000|2021-06-10 16:48:00|16045.4|16025.4|16046|16026|16046|16026|16043.5|16023.5|21
1623343690000|2021-06-10 16:48:10|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|3
1623343700000|2021-06-10 16:48:20|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|16048.5|16028.5|1
1623343710000|2021-06-10 16:48:30|||||||||1
1623343720000|2021-06-10 16:48:40|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|4
1623343730000|2021-06-10 16:48:50|||||||||1
1623343740000|2021-06-10 16:49:00|16044.8|16024.8|16044.8|16024.8|16044.8|16024.8|16044.8|16024.8|0
1623343750000|2021-06-10 16:49:10|16042.9|16022.9|16042.9|16022.9|16042.9|16022.9|16042.9|16022.9|53
1623343760000|2021-06-10 16:49:20|||||||||1
1623343780000|2021-06-10 16:49:40|||||||||12
1623343790000|2021-06-10 16:49:50|16043.5|16023.5|16043.5|16023.5|16043.5|16023.5|16043.5|16023.5|5
1623343810000|2021-06-10 16:50:10|16044.1|16024.1|16046|16026|16048.5|16028.5|16044.1|16024.1|4
1623343820000|2021-06-10 16:50:20|16049.8|16029.8|16054.1|16034.1|16054.1|16034.1|16049.8|16029.8|39
1623343830000|2021-06-10 16:50:30|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|3
1623343840000|2021-06-10 16:50:40|16047.3|16027.3|16047.9|16027.9|16047.9|16027.9|16046|16026|2
1623343850000|2021-06-10 16:50:50|16046.7|16026.7|16041.7|16021.7|16046.7|16026.7|16041|16021|24
1623343860000|2021-06-10 16:51:00|16043.5|16023.5|16048.5|16028.5|16048.5|16028.5|16043.5|16023.5|2
1623343870000|2021-06-10 16:51:10|16047.9|16027.9|16053.5|16033.5|16053.5|16033.5|16047.9|16027.9|4
1623343880000|2021-06-10 16:51:20|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|16052.9|16032.9|3
1623343890000|2021-06-10 16:51:30|||||||||1
1623343900000|2021-06-10 16:51:40|16052.3|16032.3|16048.5|16028.5|16052.3|16032.3|16048.5|16028.5|0
1623343920000|2021-06-10 16:52:00|16049.2|16029.2|16048.5|16028.5|16051|16031|16048.5|16028.5|7
1623343930000|2021-06-10 16:52:10|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|16047.9|16027.9|3
1623343940000|2021-06-10 16:52:20|||||||||2
1623343950000|2021-06-10 16:52:30|||||||||1
1623343970000|2021-06-10 16:52:50|||||||||1
1623343980000|2021-06-10 16:53:00|16046.1|16026.1|16041.1|16021.1|16046.1|16026.1|16041.1|16021.1|3
1623343990000|2021-06-10 16:53:10|||||||||2
1623344010000|2021-06-10 16:53:30|16033.6|16013.6|16032.9|16012.9|16033.6|16013.6|16032.9|16012.9|5
1623344020000|2021-06-10 16:53:40|16030.4|16010.4|16030.4|16010.4|16030.4|16010.4|16030.4|16010.4|5
1623344030000|2021-06-10 16:53:50|16028.6|16008.6|16028.6|16008.6|16028.6|16008.6|16028.6|16008.6|9
1623344040000|2021-06-10 16:54:00|||||||||1
1623344050000|2021-06-10 16:54:10|||||||||1
1623344060000|2021-06-10 16:54:20|16026.1|16006.1|16026.1|16006.1|16028.6|16008.6|16026.1|16006.1|2
1623344070000|2021-06-10 16:54:30|16028.6|16008.6|16031.1|16011.1|16031.1|16011.1|16028.6|16008.6|3
1623344080000|2021-06-10 16:54:40|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|4
1623344090000|2021-06-10 16:54:50|16033.6|16013.6|16033.6|16013.6|16033.6|16013.6|16033.6|16013.6|2
1623344100000|2021-06-10 16:55:00|||||||||2
1623344110000|2021-06-10 16:55:10|16031.7|16011.7|16027.3|16007.3|16031.7|16011.7|16027.3|16007.3|3
1623344120000|2021-06-10 16:55:20|16023|16003|16023|16003|16023|16003|16023|16003|8
1623344130000|2021-06-10 16:55:30|16021.7|16001.7|16020.5|16000.5|16021.7|16001.7|16019.8|15999.8|0
1623344140000|2021-06-10 16:55:40|16019.8|15999.8|16019.8|15999.8|16020.5|16000.5|16019.8|15999.8|0
1623344150000|2021-06-10 16:55:50|||||||||1
1623344160000|2021-06-10 16:56:00|16020.5|16000.5|16019.8|15999.8|16020.5|16000.5|16019.8|15999.8|1
1623344170000|2021-06-10 16:56:10|16020.5|16000.5|16020.5|16000.5|16020.5|16000.5|16020.5|16000.5|0
1623344180000|2021-06-10 16:56:20|16019.8|15999.8|16018|15998|16022.3|16002.3|16018|15998|4
1623344190000|2021-06-10 16:56:30|||||||||3
1623344200000|2021-06-10 16:56:40|||||||||1
1623344210000|2021-06-10 16:56:50|||||||||7
1623344220000|2021-06-10 16:57:00|16013|15993|16013.6|15993.6|16013.6|15993.6|16013|15993|2
1623344230000|2021-06-10 16:57:10|16018|15998|16018.6|15998.6|16018.6|15998.6|16018|15998|6
1623344240000|2021-06-10 16:57:20|||||||||2
1623344260000|2021-06-10 16:57:40|16020.5|16000.5|16028.6|16008.6|16028.6|16008.6|16020.5|16000.5|10
1623344270000|2021-06-10 16:57:50|16028|16008|16028|16008|16028.6|16008.6|16028|16008|5
1623344280000|2021-06-10 16:58:00|16028.6|16008.6|16028|16008|16028.6|16008.6|16028|16008|2
1623344290000|2021-06-10 16:58:10|||||||||12
1623344320000|2021-06-10 16:58:40|16027.4|16007.4|16026.1|16006.1|16028|16008|16026.1|16006.1|2
1623344330000|2021-06-10 16:58:50|16028|16008|16033|16013|16033|16013|16028|16008|4
1623344340000|2021-06-10 16:59:00|16038|16018|16046.1|16026.1|16046.1|16026.1|16038|16018|17
1623344350000|2021-06-10 16:59:10|||||||||1
1623344360000|2021-06-10 16:59:20|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|16043|16023|1
1623344370000|2021-06-10 16:59:30|||||||||2
1623344380000|2021-06-10 16:59:40|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|2
1623344390000|2021-06-10 16:59:50|||||||||13
1623344400000|2021-06-10 17:00:00|16038|16018|16036.1|16016.1|16038|16018|16036.1|16016.1|7
1623344410000|2021-06-10 17:00:10|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|6
1623344420000|2021-06-10 17:00:20|16028|16008|16028|16008|16028|16008|16028|16008|5
1623344430000|2021-06-10 17:00:30|||||||||4
1623344440000|2021-06-10 17:00:40|||||||||6
1623344450000|2021-06-10 17:00:50|16026.1|16006.1|16023.6|16003.6|16026.1|16006.1|16023.6|16003.6|3
1623344460000|2021-06-10 17:01:00|||||||||1
1623344470000|2021-06-10 17:01:10|16025.5|16005.5|16026.1|16006.1|16026.1|16006.1|16025.5|16005.5|1
1623344490000|2021-06-10 17:01:30|||||||||1
1623344510000|2021-06-10 17:01:50|||||||||1
1623344520000|2021-06-10 17:02:00|16025.5|16005.5|16023|16003|16025.5|16005.5|16023|16003|5
1623344530000|2021-06-10 17:02:10|16028|16008|16030.5|16010.5|16030.5|16010.5|16028|16008|13
1623344540000|2021-06-10 17:02:20|||||||||3
1623344550000|2021-06-10 17:02:30|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|1
1623344560000|2021-06-10 17:02:40|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|0
1623344570000|2021-06-10 17:02:50|16037.4|16017.4|16038|16018|16038|16018|16037.4|16017.4|1
1623344600000|2021-06-10 17:03:20|||||||||7
1623344610000|2021-06-10 17:03:30|||||||||2
1623344620000|2021-06-10 17:03:40|||||||||1
1623344630000|2021-06-10 17:03:50|16041.1|16021.1|16044.2|16024.2|16044.2|16024.2|16041.1|16021.1|9
1623344640000|2021-06-10 17:04:00|||||||||1
1623344650000|2021-06-10 17:04:10|||||||||11
1623344670000|2021-06-10 17:04:30|||||||||1
1623344680000|2021-06-10 17:04:40|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|1
1623344700000|2021-06-10 17:05:00|||||||||1
1623344710000|2021-06-10 17:05:10|16043|16023|16043|16023|16043|16023|16043|16023|1
1623344720000|2021-06-10 17:05:20|16041.1|16021.1|16041.1|16021.1|16041.1|16021.1|16041.1|16021.1|2
1623344740000|2021-06-10 17:05:40|||||||||3
1623344750000|2021-06-10 17:05:50|16043|16023|16038|16018|16043|16023|16038|16018|1
1623344760000|2021-06-10 17:06:00|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|16038.6|16018.6|3
1623344790000|2021-06-10 17:06:30|16041.1|16021.1|16041.1|16021.1|16041.1|16021.1|16041.1|16021.1|2
1623344800000|2021-06-10 17:06:40|||||||||1
1623344810000|2021-06-10 17:06:50|||||||||2
1623344820000|2021-06-10 17:07:00|||||||||1
1623344830000|2021-06-10 17:07:10|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|0
1623344840000|2021-06-10 17:07:20|16046.1|16026.1|16046.1|16026.1|16046.1|16026.1|16046.1|16026.1|2
1623344860000|2021-06-10 17:07:40|||||||||1
1623344870000|2021-06-10 17:07:50|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|16043|16023|0
1623344890000|2021-06-10 17:08:10|||||||||1
1623344910000|2021-06-10 17:08:30|||||||||1
1623344930000|2021-06-10 17:08:50|||||||||1
1623344940000|2021-06-10 17:09:00|||||||||2
1623344950000|2021-06-10 17:09:10|16043|16023|16043|16023|16043|16023|16043|16023|1
1623344980000|2021-06-10 17:09:40|||||||||1
1623344990000|2021-06-10 17:09:50|||||||||1
1623345000000|2021-06-10 17:10:00|16041.1|16021.1|16038.6|16018.6|16041.1|16021.1|16038.6|16018.6|0
1623345010000|2021-06-10 17:10:10|16038|16018|16038|16018|16038|16018|16038|16018|3
1623345060000|2021-06-10 17:11:00|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|7
1623345070000|2021-06-10 17:11:10|16031.7|16011.7|16030.5|16010.5|16031.7|16011.7|16028.6|16008.6|7
1623345080000|2021-06-10 17:11:20|16028|16008|16028.6|16008.6|16028.6|16008.6|16028|16008|2
1623345090000|2021-06-10 17:11:30|||||||||2
1623345100000|2021-06-10 17:11:40|16026.1|16006.1|16028.6|16008.6|16028.6|16008.6|16026.1|16006.1|0
1623345110000|2021-06-10 17:11:50|||||||||1
1623345120000|2021-06-10 17:12:00|||||||||2
1623345130000|2021-06-10 17:12:10|16028|16008|16029.2|16009.2|16029.2|16009.2|16028|16008|4
1623345140000|2021-06-10 17:12:20|16028|16008|16028|16008|16028|16008|16028|16008|0
1623345150000|2021-06-10 17:12:30|16029.2|16009.2|16029.2|16009.2|16029.2|16009.2|16029.2|16009.2|2
1623345160000|2021-06-10 17:12:40|||||||||1
1623345170000|2021-06-10 17:12:50|16028|16008|16028|16008|16028|16008|16028|16008|2
1623345200000|2021-06-10 17:13:20|||||||||2
1623345210000|2021-06-10 17:13:30|||||||||1
1623345230000|2021-06-10 17:13:50|16029.9|16009.9|16031.1|16011.1|16033|16013|16029.9|16009.9|5
1623345240000|2021-06-10 17:14:00|16033|16013|16028.6|16008.6|16033|16013|16028.6|16008.6|3
1623345250000|2021-06-10 17:14:10|||||||||5
1623345260000|2021-06-10 17:14:20|16028|16008|16028|16008|16028|16008|16028|16008|4
1623345270000|2021-06-10 17:14:30|16023|16003|16023|16003|16023|16003|16023|16003|9
1623345280000|2021-06-10 17:14:40|16020.5|16000.5|16020.5|16000.5|16020.5|16000.5|16020.5|16000.5|6
1623345290000|2021-06-10 17:14:50|16018|15998|16018|15998|16018|15998|16018|15998|2
1623345300000|2021-06-10 17:15:00|16018.6|15998.6|16020.5|16000.5|16020.5|16000.5|16018.6|15998.6|1
1623345310000|2021-06-10 17:15:10|||||||||1
1623345330000|2021-06-10 17:15:30|||||||||1
1623345350000|2021-06-10 17:15:50|||||||||1
1623345360000|2021-06-10 17:16:00|||||||||13
1623345390000|2021-06-10 17:16:30|||||||||1
1623345400000|2021-06-10 17:16:40|16022.4|16002.4|16023.6|16003.6|16023.6|16003.6|16022.4|16002.4|8
1623345420000|2021-06-10 17:17:00|||||||||2
1623345430000|2021-06-10 17:17:10|||||||||9
1623345440000|2021-06-10 17:17:20|||||||||1
1623345470000|2021-06-10 17:17:50|16029.3|16009.3|16030.5|16010.5|16030.5|16010.5|16029.3|16009.3|3
1623345480000|2021-06-10 17:18:00|||||||||2
1623345500000|2021-06-10 17:18:20|||||||||1
1623345510000|2021-06-10 17:18:30|||||||||1
1623345520000|2021-06-10 17:18:40|||||||||53
1623345530000|2021-06-10 17:18:50|||||||||1
1623345550000|2021-06-10 17:19:10|||||||||51
1623345560000|2021-06-10 17:19:20|||||||||1
1623345590000|2021-06-10 17:19:50|||||||||3
1623345600000|2021-06-10 17:20:00|||||||||5
1623345610000|2021-06-10 17:20:10|||||||||1
1623345620000|2021-06-10 17:20:20|||||||||1
1623345640000|2021-06-10 17:20:40|||||||||3
1623345650000|2021-06-10 17:20:50|||||||||1
1623345660000|2021-06-10 17:21:00|16031.1|16011.1|16033|16013|16033|16013|16031.1|16011.1|1
1623345670000|2021-06-10 17:21:10|16033.6|16013.6|16033.6|16013.6|16033.6|16013.6|16033.6|16013.6|16
1623345690000|2021-06-10 17:21:30|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|2
1623345700000|2021-06-10 17:21:40|||||||||1
1623345720000|2021-06-10 17:22:00|16034.9|16014.9|16030.5|16010.5|16035.5|16015.5|16030.5|16010.5|14
1623345760000|2021-06-10 17:22:40|16033.6|16013.6|16033.6|16013.6|16033.6|16013.6|16033.6|16013.6|3
1623345770000|2021-06-10 17:22:50|||||||||2
1623345790000|2021-06-10 17:23:10|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|16035.5|16015.5|1
1623345810000|2021-06-10 17:23:30|||||||||3
1623345840000|2021-06-10 17:24:00|||||||||1
1623345850000|2021-06-10 17:24:10|||||||||1
1623345860000|2021-06-10 17:24:20|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|16040.5|16020.5|7
1623345870000|2021-06-10 17:24:30|16042.4|16022.4|16044.2|16024.2|16044.2|16024.2|16042.4|16022.4|4
1623345880000|2021-06-10 17:24:40|16046.7|16026.7|16048.6|16028.6|16048.6|16028.6|16046.7|16026.7|1
1623345890000|2021-06-10 17:24:50|||||||||3
1623345900000|2021-06-10 17:25:00|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|0
1623345910000|2021-06-10 17:25:10|16048.6|16028.6|16048.6|16028.6|16048.6|16028.6|16048.6|16028.6|6
1623345920000|2021-06-10 17:25:20|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|1
1623345930000|2021-06-10 17:25:30|16051.1|16031.1|16053.6|16033.6|16053.6|16033.6|16051.1|16031.1|4
1623345940000|2021-06-10 17:25:40|16056.1|16036.1|16056.1|16036.1|16056.1|16036.1|16056.1|16036.1|2
1623345950000|2021-06-10 17:25:50|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|5
1623345960000|2021-06-10 17:26:00|16057.3|16037.3|16056.1|16036.1|16057.3|16037.3|16056.1|16036.1|3
1623345970000|2021-06-10 17:26:10|16058|16038|16056.1|16036.1|16058|16038|16056.1|16036.1|0
1623345990000|2021-06-10 17:26:30|16054.2|16034.2|16058.6|16038.6|16058.6|16038.6|16054.2|16034.2|1
1623346000000|2021-06-10 17:26:40|||||||||1
1623346010000|2021-06-10 17:26:50|||||||||1
1623346020000|2021-06-10 17:27:00|16054.8|16034.8|16056.7|16036.7|16056.7|16036.7|16054.8|16034.8|3
1623346030000|2021-06-10 17:27:10|||||||||3
1623346040000|2021-06-10 17:27:20|16058.6|16038.6|16058.6|16038.6|16058.6|16038.6|16058.6|16038.6|5
1623346050000|2021-06-10 17:27:30|16056.7|16036.7|16058.6|16038.6|16058.6|16038.6|16056.7|16036.7|3
1623346060000|2021-06-10 17:27:40|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|4
1623346070000|2021-06-10 17:27:50|||||||||3
1623346080000|2021-06-10 17:28:00|||||||||3
1623346090000|2021-06-10 17:28:10|16059.8|16039.8|16062.3|16042.3|16062.3|16042.3|16059.2|16039.2|8
1623346100000|2021-06-10 17:28:20|16064.2|16044.2|16063.6|16043.6|16064.2|16044.2|16063.6|16043.6|11
1623346110000|2021-06-10 17:28:30|||||||||5
1623346120000|2021-06-10 17:28:40|||||||||8
1623346130000|2021-06-10 17:28:50|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|7
1623346140000|2021-06-10 17:29:00|16061.1|16041.1|16061.7|16041.7|16061.7|16041.7|16061.1|16041.1|6
1623346150000|2021-06-10 17:29:10|16061.1|16041.1|16061.1|16041.1|16061.1|16041.1|16061.1|16041.1|7
1623346160000|2021-06-10 17:29:20|||||||||13
1623346170000|2021-06-10 17:29:30|||||||||60
1623346190000|2021-06-10 17:29:50|16063|16043|16066.1|16046.1|16066.1|16046.1|16063|16043|11
1623399300000|2021-06-11 08:15:00|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|16165.7|16145.7|26
1623399310000|2021-06-11 08:15:10|16163.2|16143.2|16161.5|16141.5|16163.2|16143.2|16161.5|16141.5|1
1623399320000|2021-06-11 08:15:20|16160.9|16140.9|16156.3|16136.3|16160.9|16140.9|16155.1|16135.1|4
1623399330000|2021-06-11 08:15:30|16158.8|16138.8|16163.2|16143.2|16163.2|16143.2|16158.2|16138.2|1
1623399340000|2021-06-11 08:15:40|16161.3|16141.3|16166.3|16146.3|16166.3|16146.3|16161.3|16141.3|6
1623399350000|2021-06-11 08:15:50|16167.5|16147.5|16170.7|16150.7|16171.3|16151.3|16167.5|16147.5|18
1623399360000|2021-06-11 08:16:00|16173.8|16153.8|16193.2|16173.2|16193.2|16173.2|16173.8|16150.7|12
1623399370000|2021-06-11 08:16:10|16195.1|16175.1|16202.1|16182.1|16202.1|16182.1|16195.1|16175.1|3
1623399380000|2021-06-11 08:16:20|16205.9|16185.9|16205.9|16185.9|16205.9|16185.9|16205.9|16185.9|5
1623399390000|2021-06-11 08:16:30|16204.6|16184.6|16207.1|16187.1|16207.1|16187.1|16204.6|16184.6|16
1623399400000|2021-06-11 08:16:40|16208.2|16188.2|16208.2|16188.2|16208.2|16188.2|16208.2|16188.2|1
1623399410000|2021-06-11 08:16:50|16208.8|16188.8|16208.2|16188.2|16208.8|16188.8|16208.2|16188.2|52
1623399420000|2021-06-11 08:17:00|||||||||8
1623399430000|2021-06-11 08:17:10|||||||||5
1623399440000|2021-06-11 08:17:20|||||||||1
1623399460000|2021-06-11 08:17:40|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|3
1623399470000|2021-06-11 08:17:50|16210.1|16190.1|16210.1|16190.1|16210.1|16190.1|16210.1|16190.1|68
1623399480000|2021-06-11 08:18:00|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|517
1623399490000|2021-06-11 08:18:10|16215.7|16195.7|16215.7|16195.7|16215.7|16195.7|16215.7|16195.7|575
1623399500000|2021-06-11 08:18:20|16217.6|16197.6|16218.2|16198.2|16218.2|16198.2|16217.6|16197.6|3
1623399510000|2021-06-11 08:18:30|16222.1|16202.1|16223.8|16203.8|16223.8|16203.8|16222.1|16202.1|18
1623399530000|2021-06-11 08:18:50|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|0
1623399540000|2021-06-11 08:19:00|16228.2|16208.2|16236.9|16196.9|16238.8|16208.2|16228.2|16196.9|11
1623399550000|2021-06-11 08:19:10|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|855
1623399560000|2021-06-11 08:19:20|16227.5|16207.5|16229.4|16209.4|16229.4|16209.4|16227.5|16207.5|55
1623399570000|2021-06-11 08:19:30|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|0
1623399580000|2021-06-11 08:19:40|||||||||1
1623399590000|2021-06-11 08:19:50|||||||||1
1623399600000|2021-06-11 08:20:00|||||||||17
1623399610000|2021-06-11 08:20:10|16226.9|16206.9|16227.5|16207.5|16227.5|16207.5|16226.9|16206.9|1
1623399620000|2021-06-11 08:20:20|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|16228.8|16208.8|1
1623399630000|2021-06-11 08:20:30|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|16226.3|16206.3|0
1623399640000|2021-06-11 08:20:40|16228.8|16208.8|16227.5|16207.5|16228.8|16208.8|16226.9|16206.9|236
1623399650000|2021-06-11 08:20:50|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|4
1623399660000|2021-06-11 08:21:00|||||||||4
1623399670000|2021-06-11 08:21:10|16228.8|16208.8|16226.3|16206.3|16228.8|16208.8|16226.3|16206.3|2
1623399690000|2021-06-11 08:21:30|16228.2|16208.2|16226.3|16206.3|16228.2|16208.2|16226.3|16206.3|36
1623399700000|2021-06-11 08:21:40|16225.1|16205.1|16220.7|16200.7|16225.1|16205.1|16220.7|16200.7|14
1623399710000|2021-06-11 08:21:50|||||||||1
1623399720000|2021-06-11 08:22:00|16218.2|16198.2|16210.7|16190.7|16218.2|16198.2|16210.7|16190.7|3
1623399730000|2021-06-11 08:22:10|16208.8|16188.8|16203.8|16183.8|16208.8|16188.8|16203.8|16183.8|1
1623399740000|2021-06-11 08:22:20|16201.3|16181.3|16201.3|16181.3|16201.3|16181.3|16201.3|16181.3|2
1623399750000|2021-06-11 08:22:30|||||||||1
1623399780000|2021-06-11 08:23:00|16199.4|16179.4|16198.2|16178.2|16199.4|16179.4|16198.2|16178.2|5
1623399790000|2021-06-11 08:23:10|16200.1|16180.1|16200.1|16180.1|16200.1|16180.1|16200.1|16180.1|1
1623399820000|2021-06-11 08:23:40|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|1
1623399840000|2021-06-11 08:24:00|16199.6|16179.6|16200.2|16180.2|16200.2|16180.2|16199.6|16179.6|3
1623399860000|2021-06-11 08:24:20|16197.7|16177.7|16200.2|16180.2|16200.2|16180.2|16197.7|16177.7|1
1623399870000|2021-06-11 08:24:30|16199.6|16179.6|16200.2|16180.2|16200.2|16180.2|16197.7|16177.7|0
1623399880000|2021-06-11 08:24:40|16199.6|16179.6|16197.7|16177.7|16199.6|16179.6|16197.7|16177.7|0
1623399890000|2021-06-11 08:24:50|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|16200.2|16180.2|1
1623399900000|2021-06-11 08:25:00|16197.7|16177.7|16200.2|16180.2|16200.2|16180.2|16197.7|16177.7|1
1623399910000|2021-06-11 08:25:10|||||||||2
1623399920000|2021-06-11 08:25:20|||||||||2
1623399940000|2021-06-11 08:25:40|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|16196.3|16176.3|2
1623399960000|2021-06-11 08:26:00|16196.3|16176.3|16195.7|16175.7|16196.3|16176.3|16195.7|16175.7|2
1623399970000|2021-06-11 08:26:10|16195.2|16175.2|16194.6|16174.6|16195.2|16175.2|16194.6|16174.6|1
1623399980000|2021-06-11 08:26:20|||||||||1
1623399990000|2021-06-11 08:26:30|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|16192.7|16172.7|1
1623400010000|2021-06-11 08:26:50|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|1
1623400020000|2021-06-11 08:27:00|||||||||1
1623400030000|2021-06-11 08:27:10|16186.9|16166.9|16186.9|16166.9|16186.9|16166.9|16186.9|16166.9|0
1623400040000|2021-06-11 08:27:20|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|1
1623400060000|2021-06-11 08:27:40|||||||||1
1623400070000|2021-06-11 08:27:50|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|16184.4|16164.4|2
1623400080000|2021-06-11 08:28:00|16185.7|16165.7|16183.8|16163.8|16185.7|16165.7|16183.8|16163.8|3
1623400090000|2021-06-11 08:28:10|16181.9|16161.9|16178.2|16158.2|16181.9|16161.9|16178.2|16158.2|23
1623400100000|2021-06-11 08:28:20|16177.7|16157.7|16173.2|16153.2|16177.7|16157.7|16173.2|16153.2|2
1623400110000|2021-06-11 08:28:30|||||||||3
1623400120000|2021-06-11 08:28:40|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|0
1623400140000|2021-06-11 08:29:00|||||||||3
1623400150000|2021-06-11 08:29:10|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|1
1623400170000|2021-06-11 08:29:30|16175.7|16155.7|16177.7|16157.7|16177.7|16157.7|16175.7|16155.7|0
1623400180000|2021-06-11 08:29:40|||||||||11
1623400190000|2021-06-11 08:29:50|16179.6|16159.6|16180.2|16160.2|16180.2|16160.2|16179.6|16159.6|2
1623400220000|2021-06-11 08:30:20|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|1
1623400240000|2021-06-11 08:30:40|||||||||1
1623400250000|2021-06-11 08:30:50|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|1
1623400260000|2021-06-11 08:31:00|||||||||2
1623400270000|2021-06-11 08:31:10|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|0
1623400290000|2021-06-11 08:31:30|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|16181.3|16161.3|1
1623400300000|2021-06-11 08:31:40|16180.2|16160.2|16177.7|16157.7|16180.2|16160.2|16177.7|16157.7|3
1623400310000|2021-06-11 08:31:50|16177.1|16157.1|16175.2|16155.2|16177.1|16157.1|16175.2|16155.2|0
1623400330000|2021-06-11 08:32:10|16171.3|16151.3|16165.8|16145.8|16171.3|16151.3|16165.8|16145.8|1
1623400340000|2021-06-11 08:32:20|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|2
1623400350000|2021-06-11 08:32:30|16163.3|16143.3|16163.8|16143.8|16164.4|16144.4|16163.3|16143.3|4
1623400360000|2021-06-11 08:32:40|16166.3|16146.3|16168.3|16148.3|16168.3|16148.3|16166.3|16146.3|0
1623400380000|2021-06-11 08:33:00|||||||||1
1623400390000|2021-06-11 08:33:10|16168.8|16148.8|16170.8|16150.8|16170.8|16150.8|16168.8|16148.8|1
1623400400000|2021-06-11 08:33:20|16173.3|16153.3|16173.3|16153.3|16173.3|16153.3|16173.3|16153.3|1
1623400410000|2021-06-11 08:33:30|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|0
1623400420000|2021-06-11 08:33:40|||||||||1
1623400430000|2021-06-11 08:33:50|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|0
1623400440000|2021-06-11 08:34:00|16180.2|16160.2|16177.7|16157.7|16180.2|16160.2|16177.7|16157.7|2
1623400450000|2021-06-11 08:34:10|16175.8|16155.8|16178.3|16158.3|16178.3|16158.3|16175.8|16155.8|0
1623400460000|2021-06-11 08:34:20|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|4
1623400480000|2021-06-11 08:34:40|||||||||1
1623400490000|2021-06-11 08:34:50|||||||||1
1623400500000|2021-06-11 08:35:00|||||||||1
1623400510000|2021-06-11 08:35:10|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|16183.3|16163.3|0
1623400530000|2021-06-11 08:35:30|16184.4|16164.4|16184.4|16164.4|16184.4|16164.4|16184.4|16164.4|0
1623400540000|2021-06-11 08:35:40|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|1
1623400550000|2021-06-11 08:35:50|||||||||1
1623400560000|2021-06-11 08:36:00|||||||||1
1623400570000|2021-06-11 08:36:10|16188.3|16168.3|16188.8|16168.8|16188.8|16168.8|16188.3|16168.3|3
1623400580000|2021-06-11 08:36:20|||||||||1
1623400590000|2021-06-11 08:36:30|||||||||1
1623400600000|2021-06-11 08:36:40|||||||||2
1623400620000|2021-06-11 08:37:00|||||||||1
1623400630000|2021-06-11 08:37:10|16186.9|16166.9|16186.9|16166.9|16186.9|16166.9|16186.9|16166.9|1
1623400640000|2021-06-11 08:37:20|16186.3|16166.3|16184.4|16164.4|16186.3|16166.3|16184.4|16164.4|0
1623400650000|2021-06-11 08:37:30|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|3
1623400660000|2021-06-11 08:37:40|||||||||1
1623400680000|2021-06-11 08:38:00|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|7
1623400700000|2021-06-11 08:38:20|16172.7|16152.7|16172.7|16152.7|16172.7|16152.7|16172.7|16152.7|3
1623400710000|2021-06-11 08:38:30|16170.8|16150.8|16165.2|16145.2|16170.8|16150.8|16165.2|16145.2|2
1623400740000|2021-06-11 08:39:00|16163.3|16143.3|16160.8|16140.8|16163.3|16143.3|16160.8|16140.8|4
1623400750000|2021-06-11 08:39:10|16158.8|16138.8|16163.3|16143.3|16163.3|16143.3|16158.8|16138.8|2
1623400760000|2021-06-11 08:39:20|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|16166.3|16146.3|0
1623400770000|2021-06-11 08:39:30|||||||||1
1623400780000|2021-06-11 08:39:40|16168.3|16148.3|16166.3|16146.3|16168.3|16148.3|16166.3|16146.3|1
1623400790000|2021-06-11 08:39:50|16166.9|16146.9|16168.3|16148.3|16168.3|16148.3|16166.9|16146.9|0
1623400800000|2021-06-11 08:40:00|||||||||2
1623400810000|2021-06-11 08:40:10|||||||||1
1623400820000|2021-06-11 08:40:20|||||||||3
1623400840000|2021-06-11 08:40:40|||||||||1
1623400850000|2021-06-11 08:40:50|||||||||1
1623400860000|2021-06-11 08:41:00|||||||||1
1623400870000|2021-06-11 08:41:10|16168.9|16148.9|16175.2|16155.2|16175.2|16155.2|16168.9|16148.9|15
1623400880000|2021-06-11 08:41:20|16176.4|16156.4|16178.3|16158.3|16178.3|16158.3|16176.4|16156.4|0
1623400890000|2021-06-11 08:41:30|16179.4|16159.4|16183.3|16163.3|16183.3|16163.3|16179.4|16159.4|0
1623400900000|2021-06-11 08:41:40|16181.4|16161.4|16181.4|16161.4|16181.4|16161.4|16181.4|16161.4|3
1623400940000|2021-06-11 08:42:20|||||||||1
1623400950000|2021-06-11 08:42:30|16185.2|16165.2|16185.8|16165.8|16185.8|16165.8|16185.2|16165.2|2
1623400980000|2021-06-11 08:43:00|||||||||1
1623401000000|2021-06-11 08:43:20|||||||||1
1623401010000|2021-06-11 08:43:30|16186.4|16166.4|16186.4|16166.4|16186.4|16166.4|16186.4|16166.4|20
1623401020000|2021-06-11 08:43:40|||||||||2
1623401030000|2021-06-11 08:43:50|||||||||44
1623401050000|2021-06-11 08:44:10|||||||||17
1623401060000|2021-06-11 08:44:20|||||||||1
1623401070000|2021-06-11 08:44:30|16188.3|16168.3|16193.3|16173.3|16193.3|16173.3|16188.3|16168.3|1
1623401090000|2021-06-11 08:44:50|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|0
1623401100000|2021-06-11 08:45:00|||||||||3
1623401120000|2021-06-11 08:45:20|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|0
1623401140000|2021-06-11 08:45:40|||||||||1
1623401150000|2021-06-11 08:45:50|||||||||1
1623401160000|2021-06-11 08:46:00|16195.2|16175.2|16196.4|16176.4|16196.4|16176.4|16195.2|16175.2|3
1623401170000|2021-06-11 08:46:10|||||||||2
1623401180000|2021-06-11 08:46:20|||||||||1
1623401190000|2021-06-11 08:46:30|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|1
1623401200000|2021-06-11 08:46:40|||||||||1
1623401220000|2021-06-11 08:47:00|16195.2|16175.2|16193.3|16173.3|16195.2|16175.2|16193.3|16173.3|3
1623401250000|2021-06-11 08:47:30|||||||||1
1623401260000|2021-06-11 08:47:40|16192.7|16172.7|16193.3|16173.3|16193.3|16173.3|16192.7|16172.7|3
1623401280000|2021-06-11 08:48:00|16195.2|16175.2|16193.3|16173.3|16195.2|16175.2|16192.7|16172.7|3
1623401290000|2021-06-11 08:48:10|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|2
1623401300000|2021-06-11 08:48:20|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|16197.7|16177.7|5
1623401340000|2021-06-11 08:49:00|||||||||1
1623401350000|2021-06-11 08:49:10|||||||||1
1623401360000|2021-06-11 08:49:20|16195.8|16175.8|16193.9|16173.9|16195.8|16175.8|16193.9|16173.9|1
1623401370000|2021-06-11 08:49:30|16191.4|16171.4|16193.3|16173.3|16193.3|16173.3|16191.4|16171.4|4
1623401380000|2021-06-11 08:49:40|16193.9|16173.9|16193.3|16173.3|16193.9|16173.9|16193.3|16173.3|1
1623401400000|2021-06-11 08:50:00|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|3
1623401410000|2021-06-11 08:50:10|16193.3|16173.3|16191.4|16171.4|16193.3|16173.3|16191.4|16171.4|0
1623401420000|2021-06-11 08:50:20|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|1
1623401430000|2021-06-11 08:50:30|16195.2|16175.2|16193.3|16173.3|16195.2|16175.2|16193.3|16173.3|0
1623401450000|2021-06-11 08:50:50|||||||||1
1623401460000|2021-06-11 08:51:00|16194.5|16174.5|16196.4|16176.4|16196.4|16176.4|16194.5|16174.5|1
1623401480000|2021-06-11 08:51:20|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|0
1623401490000|2021-06-11 08:51:30|16193.9|16173.9|16196.4|16176.4|16196.4|16176.4|16193.9|16173.9|0
1623401500000|2021-06-11 08:51:40|||||||||2
1623401520000|2021-06-11 08:52:00|16195.2|16175.2|16193.3|16173.3|16195.2|16175.2|16193.3|16173.3|0
1623401540000|2021-06-11 08:52:20|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|1
1623401550000|2021-06-11 08:52:30|||||||||1
1623401570000|2021-06-11 08:52:50|||||||||1
1623401580000|2021-06-11 08:53:00|16192|16172|16193.9|16173.9|16193.9|16173.9|16192|16172|1
1623401590000|2021-06-11 08:53:10|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|2
1623401600000|2021-06-11 08:53:20|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|16193.3|16173.3|2
1623401610000|2021-06-11 08:53:30|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16190.8|16170.8|0
1623401620000|2021-06-11 08:53:40|||||||||1
1623401640000|2021-06-11 08:54:00|16190.8|16170.8|16188.9|16168.9|16190.8|16170.8|16188.9|16168.9|1
1623401650000|2021-06-11 08:54:10|||||||||4
1623401660000|2021-06-11 08:54:20|||||||||1
1623401680000|2021-06-11 08:54:40|||||||||4
1623401690000|2021-06-11 08:54:50|||||||||4
1623401700000|2021-06-11 08:55:00|||||||||3
1623401730000|2021-06-11 08:55:30|16190.8|16170.8|16190.8|16170.8|16190.8|16170.8|16190.8|16170.8|0
1623401740000|2021-06-11 08:55:40|16188.9|16168.9|16188.9|16168.9|16188.9|16168.9|16188.9|16168.9|3
1623401750000|2021-06-11 08:55:50|16188.3|16168.3|16180.8|16160.8|16188.3|16168.3|16180.8|16160.8|2
1623401760000|2021-06-11 08:56:00|16178.9|16158.9|16178.9|16158.9|16178.9|16158.9|16178.9|16158.9|2
1623401780000|2021-06-11 08:56:20|||||||||1
1623401800000|2021-06-11 08:56:40|||||||||1
1623401820000|2021-06-11 08:57:00|16175|16155|16173.3|16153.3|16175.8|16155.8|16173.3|16153.3|2
1623401850000|2021-06-11 08:57:30|||||||||1
1623401860000|2021-06-11 08:57:40|16175.8|16155.8|16175.8|16155.8|16175.8|16155.8|16175.8|16155.8|1
1623401880000|2021-06-11 08:58:00|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|2
1623401890000|2021-06-11 08:58:10|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|16180.2|16160.2|0
1623401900000|2021-06-11 08:58:20|||||||||2
1623401910000|2021-06-11 08:58:30|16182.2|16162.2|16182.2|16162.2|16182.2|16162.2|16182.2|16162.2|0
1623401940000|2021-06-11 08:59:00|16184.1|16164.1|16184.1|16164.1|16184.1|16164.1|16184.1|16164.1|0
1623401950000|2021-06-11 08:59:10|16182.2|16162.2|16185.8|16165.8|16185.8|16165.8|16182.2|16162.2|248
1623401960000|2021-06-11 08:59:20|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|3
1623401980000|2021-06-11 08:59:40|16193.3|16173.3|16193.9|16173.9|16193.9|16173.9|16192|16172|3
1623402000000|2021-06-11 09:00:00|16195.1|16175.1|16196.2|16176.2|16196.2|16176.2|16195.1|16175.1|13
1623402010000|2021-06-11 09:00:10|16200.1|16180.1|16200.1|16180.1|16200.1|16180.1|16200.1|16180.1|0
1623402020000|2021-06-11 09:00:20|16207.6|16187.6|16207.6|16187.6|16207.6|16187.6|16207.6|16187.6|3
1623402050000|2021-06-11 09:00:50|||||||||1
1623402060000|2021-06-11 09:01:00|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|2
1623402070000|2021-06-11 09:01:10|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|16209.5|16189.5|4
1623402080000|2021-06-11 09:01:20|16212|16192|16211.4|16191.4|16212|16192|16211.4|16191.4|1
1623402100000|2021-06-11 09:01:40|16212|16192|16212|16192|16212|16192|16212|16192|5
1623402110000|2021-06-11 09:01:50|16213.9|16193.9|16213.9|16193.9|16213.9|16193.9|16213.9|16193.9|1
1623402120000|2021-06-11 09:02:00|16217.6|16197.6|16220.6|16200.6|16220.6|16200.6|16217.6|16197.6|2
1623402130000|2021-06-11 09:02:10|16218.7|16198.7|16216.4|16196.4|16218.7|16198.7|16216.4|16196.4|142
1623402140000|2021-06-11 09:02:20|||||||||1
1623402150000|2021-06-11 09:02:30|16217.6|16197.6|16217.6|16197.6|16217.6|16197.6|16217.6|16197.6|2
1623402160000|2021-06-11 09:02:40|16218.9|16198.9|16217|16197|16218.9|16198.9|16217|16197|1
1623402170000|2021-06-11 09:02:50|16220.1|16200.1|16220.1|16200.1|16220.1|16200.1|16220.1|16200.1|1
1623402180000|2021-06-11 09:03:00|16219.5|16199.5|16219.5|16199.5|16220.1|16200.1|16219.5|16199.5|4
1623402200000|2021-06-11 09:03:20|16218.9|16198.9|16222|16202|16222|16202|16217|16197|4
1623402210000|2021-06-11 09:03:30|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|16222.6|16202.6|1
1623402220000|2021-06-11 09:03:40|16221.4|16201.4|16219.5|16199.5|16221.4|16201.4|16219.5|16199.5|1
1623402250000|2021-06-11 09:04:10|||||||||1
1623402260000|2021-06-11 09:04:20|||||||||1
1623402300000|2021-06-11 09:05:00|16217.6|16197.6|16209.5|16189.5|16217.6|16197.6|16209.5|16189.5|5
1623402310000|2021-06-11 09:05:10|16207|16187|16207|16187|16207|16187|16207|16187|1
1623402330000|2021-06-11 09:05:30|||||||||2
1623402340000|2021-06-11 09:05:40|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|2
1623402350000|2021-06-11 09:05:50|||||||||1
1623402380000|2021-06-11 09:06:20|16207.6|16187.6|16207.6|16187.6|16207.6|16187.6|16207.6|16187.6|2
1623402390000|2021-06-11 09:06:30|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|0
1623402400000|2021-06-11 09:06:40|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|16204.5|16184.5|2
1623402410000|2021-06-11 09:06:50|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|0
1623402420000|2021-06-11 09:07:00|||||||||1
1623402450000|2021-06-11 09:07:30|16203.9|16183.9|16202|16182|16203.9|16183.9|16202|16182|1
1623402460000|2021-06-11 09:07:40|||||||||1
1623402480000|2021-06-11 09:08:00|||||||||2
1623402500000|2021-06-11 09:08:20|16203.9|16183.9|16203.9|16183.9|16203.9|16183.9|16203.9|16183.9|4
1623402510000|2021-06-11 09:08:30|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|0
1623402520000|2021-06-11 09:08:40|16202.6|16182.6|16202.6|16182.6|16202.6|16182.6|16202.6|16182.6|0
1623402530000|2021-06-11 09:08:50|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|0
1623402540000|2021-06-11 09:09:00|||||||||1
1623402550000|2021-06-11 09:09:10|||||||||3
1623402560000|2021-06-11 09:09:20|16204.5|16184.5|16203.9|16183.9|16204.5|16184.5|16203.9|16183.9|6
1623402580000|2021-06-11 09:09:40|||||||||1
1623402600000|2021-06-11 09:10:00|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|1
1623402620000|2021-06-11 09:10:20|||||||||3
1623402650000|2021-06-11 09:10:50|||||||||1
1623402660000|2021-06-11 09:11:00|||||||||1
1623402670000|2021-06-11 09:11:10|16202.6|16182.6|16206.4|16186.4|16206.4|16186.4|16202.6|16182.6|0
1623402680000|2021-06-11 09:11:20|16207|16187|16209.5|16189.5|16209.5|16189.5|16207|16187|6
1623402700000|2021-06-11 09:11:40|||||||||2
1623402710000|2021-06-11 09:11:50|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|0
1623402720000|2021-06-11 09:12:00|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|16209.5|16189.5|2
1623402730000|2021-06-11 09:12:10|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|16211.4|16191.4|3
1623402740000|2021-06-11 09:12:20|||||||||1
1623402750000|2021-06-11 09:12:30|16207.6|16187.6|16207|16187|16207.6|16187.6|16207|16187|5
1623402760000|2021-06-11 09:12:40|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|0
1623402780000|2021-06-11 09:13:00|16204.5|16184.5|16202.6|16182.6|16204.5|16184.5|16202.6|16182.6|2
1623402800000|2021-06-11 09:13:20|||||||||1
1623402810000|2021-06-11 09:13:30|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|16201.4|16181.4|0
1623402820000|2021-06-11 09:13:40|16197.6|16177.6|16196.4|16176.4|16197.6|16177.6|16196.4|16176.4|1
1623402850000|2021-06-11 09:14:10|||||||||1
1623402860000|2021-06-11 09:14:20|||||||||1
1623402880000|2021-06-11 09:14:40|16194.5|16174.5|16194.5|16174.5|16194.5|16174.5|16194.5|16174.5|0
1623402890000|2021-06-11 09:14:50|16196.4|16176.4|16194.5|16174.5|16196.4|16176.4|16193.9|16173.9|2
1623402900000|2021-06-11 09:15:00|||||||||2
1623402910000|2021-06-11 09:15:10|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|0
1623402940000|2021-06-11 09:15:40|||||||||1
1623402950000|2021-06-11 09:15:50|16197|16177|16197|16177|16197|16177|16197|16177|3
1623402980000|2021-06-11 09:16:20|||||||||1
1623403000000|2021-06-11 09:16:40|||||||||1
1623403020000|2021-06-11 09:17:00|||||||||1
1623403050000|2021-06-11 09:17:30|||||||||1
1623403060000|2021-06-11 09:17:40|16199.5|16179.5|16201.4|16181.4|16201.4|16181.4|16199.5|16179.5|1
1623403070000|2021-06-11 09:17:50|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|16199.5|16179.5|3
1623403080000|2021-06-11 09:18:00|16197.6|16177.6|16197|16177|16197.6|16177.6|16197|16177|1
1623403090000|2021-06-11 09:18:10|16195.9|16175.9|16193.9|16173.9|16195.9|16175.9|16193.9|16173.9|0
1623403100000|2021-06-11 09:18:20|||||||||2
1623403110000|2021-06-11 09:18:30|||||||||1
1623403120000|2021-06-11 09:18:40|16194.5|16174.5|16193.4|16173.4|16194.5|16174.5|16193.4|16173.4|0
1623403130000|2021-06-11 09:18:50|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|2
1623403140000|2021-06-11 09:19:00|||||||||1
1623403150000|2021-06-11 09:19:10|||||||||1
1623403180000|2021-06-11 09:19:40|||||||||1
1623403200000|2021-06-11 09:20:00|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|16196.4|16176.4|4
1623403220000|2021-06-11 09:20:20|||||||||1
1623403240000|2021-06-11 09:20:40|||||||||1
1623403250000|2021-06-11 09:20:50|||||||||1
1623403260000|2021-06-11 09:21:00|||||||||1
1623403300000|2021-06-11 09:21:40|16194.5|16174.5|16194.5|16174.5|16194.5|16174.5|16194.5|16174.5|3
1623403320000|2021-06-11 09:22:00|16196.4|16176.4|16192|16172|16196.4|16176.4|16192|16172|1
1623403340000|2021-06-11 09:22:20|||||||||1
1623403350000|2021-06-11 09:22:30|||||||||1
1623403360000|2021-06-11 09:22:40|16192.6|16172.6|16195.1|16175.1|16195.1|16175.1|16192.6|16172.6|1
1623403380000|2021-06-11 09:23:00|16197|16177|16194.5|16174.5|16197|16177|16194.5|16174.5|1
1623403400000|2021-06-11 09:23:20|||||||||1
1623403430000|2021-06-11 09:23:50|16192.6|16172.6|16190.1|16170.1|16192.6|16172.6|16190.1|16170.1|1
1623403440000|2021-06-11 09:24:00|16190.7|16170.7|16189.5|16169.5|16192.6|16172.6|16189.5|16169.5|1
1623403450000|2021-06-11 09:24:10|16187.6|16167.6|16187.6|16167.6|16187.6|16167.6|16187.6|16167.6|7
1623403460000|2021-06-11 09:24:20|||||||||1
1623403490000|2021-06-11 09:24:50|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|16189.5|16169.5|0
1623403500000|2021-06-11 09:25:00|16187.6|16167.6|16186.5|16166.5|16187.6|16167.6|16186.5|16166.5|2
1623403530000|2021-06-11 09:25:30|16188.4|16168.4|16189.5|16169.5|16189.5|16169.5|16188.4|16168.4|1
1623403560000|2021-06-11 09:26:00|16191.5|16171.5|16195.7|16175.7|16195.7|16175.7|16191.5|16171.5|0
1623403570000|2021-06-11 09:26:10|16197.6|16177.6|16197.6|16177.6|16197.6|16177.6|16197.6|16177.6|0
1623403620000|2021-06-11 09:27:00|16197|16177|16197|16177|16197|16177|16197|16177|0
1623403660000|2021-06-11 09:27:40|16196.5|16176.5|16196.5|16176.5|16196.5|16176.5|16196.5|16176.5|0
1623403720000|2021-06-11 09:28:40|16195.9|16175.9|16194|16174|16195.9|16175.9|16194|16174|0
1623403770000|2021-06-11 09:29:30|||||||||12
1623403790000|2021-06-11 09:29:50|16194.5|16174.5|16194.5|16174.5|16194.5|16174.5|16194.5|16174.5|2
1623403830000|2021-06-11 09:30:30|16194|16174|16194|16174|16194|16174|16194|16174|1
1623403840000|2021-06-11 09:30:40|16193.4|16173.4|16191.5|16171.5|16193.4|16173.4|16191.5|16171.5|0
1623403860000|2021-06-11 09:31:00|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|3
1623403980000|2021-06-11 09:33:00|16184|16164|16184|16164|16184|16164|16184|16164|0
1623403990000|2021-06-11 09:33:10|16183.4|16163.4|16177|16157|16183.4|16163.4|16177|16157|2
1623404000000|2021-06-11 09:33:20|16174.5|16154.5|16177.6|16157.6|16177.6|16157.6|16174.5|16154.5|0
1623404010000|2021-06-11 09:33:30|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|16179.5|16159.5|1
1623404020000|2021-06-11 09:33:40|16181.5|16161.5|16182|16162|16182|16162|16181.5|16161.5|0
1623404040000|2021-06-11 09:34:00|16182.1|16162.1|16181.5|16161.5|16182.1|16162.1|16181.5|16161.5|0
1623404090000|2021-06-11 09:34:50|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|16182.1|16162.1|0
1623404100000|2021-06-11 09:35:00|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|4
1623404110000|2021-06-11 09:35:10|16177.6|16157.6|16177.6|16157.6|16177.6|16157.6|16177.6|16157.6|0
1623404120000|2021-06-11 09:35:20|16175.1|16155.1|16174.6|16154.6|16175.1|16155.1|16174.6|16154.6|1
1623404130000|2021-06-11 09:35:30|16171.5|16151.5|16171.5|16151.5|16171.5|16151.5|16171.5|16151.5|1
1623404140000|2021-06-11 09:35:40|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|0
1623404170000|2021-06-11 09:36:10|16169|16149|16162.1|16142.1|16169|16149|16162.1|16142.1|18
1623404210000|2021-06-11 09:36:50|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|1
1623404220000|2021-06-11 09:37:00|||||||||1
1623404240000|2021-06-11 09:37:20|16162.1|16142.1|16162.1|16142.1|16162.1|16142.1|16162.1|16142.1|0
1623404250000|2021-06-11 09:37:30|16161.5|16141.5|16161.5|16141.5|16161.5|16141.5|16161.5|16141.5|0
1623404280000|2021-06-11 09:38:00|16164.6|16144.6|16164.6|16144.6|16164.6|16144.6|16164.6|16144.6|1
1623404290000|2021-06-11 09:38:10|16162.6|16142.6|16162.1|16142.1|16162.6|16142.6|16162.1|16142.1|0
1623404310000|2021-06-11 09:38:30|16159.6|16139.6|16164.6|16144.6|16164.6|16144.6|16159.6|16139.6|0
1623404320000|2021-06-11 09:38:40|16163.4|16143.4|16161.5|16141.5|16163.4|16143.4|16161.5|16141.5|0
1623404330000|2021-06-11 09:38:50|16162.6|16142.6|16164.6|16144.6|16164.6|16144.6|16162.6|16142.6|0
1623404340000|2021-06-11 09:39:00|16164|16144|16159.6|16139.6|16164|16144|16159.6|16139.6|1
1623404350000|2021-06-11 09:39:10|16160.1|16140.1|16160.1|16140.1|16160.1|16140.1|16160.1|16140.1|1
1623404360000|2021-06-11 09:39:20|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|16162.6|16142.6|0
1623404400000|2021-06-11 09:40:00|16165.1|16145.1|16169.6|16149.6|16169.6|16149.6|16165.1|16145.1|3
1623404410000|2021-06-11 09:40:10|16171.5|16151.5|16171.5|16151.5|16171.5|16151.5|16171.5|16151.5|0
1623404430000|2021-06-11 09:40:30|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|0
1623404460000|2021-06-11 09:41:00|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|16167.6|16147.6|1
1623404510000|2021-06-11 09:41:50|16169.6|16149.6|16164.6|16144.6|16169.6|16149.6|16164.6|16144.6|26
1623404520000|2021-06-11 09:42:00|||||||||1
1623404550000|2021-06-11 09:42:30|||||||||2
1623404570000|2021-06-11 09:42:50|16164|16144|16164|16144|16164|16144|16164|16144|0
1623404580000|2021-06-11 09:43:00|16163.4|16143.4|16161.5|16141.5|16163.4|16143.4|16161.5|16141.5|0
1623404590000|2021-06-11 09:43:10|16159.6|16139.6|16159.6|16139.6|16159.6|16139.6|16159.6|16139.6|1
1623404600000|2021-06-11 09:43:20|16159|16139|16157.1|16137.1|16159|16139|16157.1|16137.1|78
1623404630000|2021-06-11 09:43:50|||||||||1
1623404640000|2021-06-11 09:44:00|||||||||1
1623404650000|2021-06-11 09:44:10|16155.2|16135.2|16155.2|16135.2|16155.2|16135.2|16155.2|16135.2|1
1623404660000|2021-06-11 09:44:20|16154.6|16134.6|16152.1|16132.1|16154.6|16134.6|16152.1|16132.1|5
1623404670000|2021-06-11 09:44:30|16150.2|16130.2|16149|16129|16150.2|16130.2|16149|16129|1
1623404680000|2021-06-11 09:44:40|16147.1|16127.1|16136.5|16116.5|16147.1|16127.1|16136.5|16116.5|9
1623404690000|2021-06-11 09:44:50|||||||||3
1623404700000|2021-06-11 09:45:00|16138.4|16118.4|16143.4|16123.4|16143.4|16123.4|16138.4|16118.4|2
1623404710000|2021-06-11 09:45:10|16149|16129|16149|16129|16149|16129|16149|16129|5
1623404740000|2021-06-11 09:45:40|16149.6|16129.6|16150.2|16130.2|16150.2|16130.2|16149.6|16129.6|1
1623404750000|2021-06-11 09:45:50|||||||||2
1623404760000|2021-06-11 09:46:00|16155.9|16135.9|16151.5|16131.5|16155.9|16135.9|16151.5|16131.5|0
1623404780000|2021-06-11 09:46:20|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|16152.1|16132.1|0
1623404790000|2021-06-11 09:46:30|||||||||1
1623404800000|2021-06-11 09:46:40|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|2
1623404810000|2021-06-11 09:46:50|||||||||4
1623404820000|2021-06-11 09:47:00|16150.9|16130.9|16149|16129|16150.9|16130.9|16149|16129|0
1623404830000|2021-06-11 09:47:10|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|2
1623404850000|2021-06-11 09:47:30|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|2
1623404870000|2021-06-11 09:47:50|||||||||1
1623404890000|2021-06-11 09:48:10|||||||||1
1623404900000|2021-06-11 09:48:20|||||||||2
1623404910000|2021-06-11 09:48:30|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|2
1623404920000|2021-06-11 09:48:40|||||||||1
1623404930000|2021-06-11 09:48:50|16147.7|16127.7|16149.6|16129.6|16149.6|16129.6|16147.7|16127.7|2
1623404950000|2021-06-11 09:49:10|||||||||2
1623404970000|2021-06-11 09:49:30|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|0
1623404980000|2021-06-11 09:49:40|||||||||1
1623404990000|2021-06-11 09:49:50|||||||||1
1623405000000|2021-06-11 09:50:00|16151.5|16131.5|16144.6|16124.6|16151.5|16131.5|16144.6|16124.6|3
1623405030000|2021-06-11 09:50:30|16142.7|16122.7|16142.7|16122.7|16142.7|16122.7|16141.5|16121.5|1
1623405040000|2021-06-11 09:50:40|16141.5|16121.5|16141.5|16121.5|16141.5|16121.5|16141.5|16121.5|0
1623405050000|2021-06-11 09:50:50|16142.1|16122.1|16141.5|16121.5|16144|16124|16141.5|16121.5|1
1623405060000|2021-06-11 09:51:00|16142.1|16122.1|16146.5|16126.5|16146.5|16126.5|16142.1|16122.1|5
1623405070000|2021-06-11 09:51:10|||||||||1
1623405080000|2021-06-11 09:51:20|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|1
1623405090000|2021-06-11 09:51:30|16148.2|16128.2|16150.2|16130.2|16150.2|16130.2|16148.2|16128.2|0
1623405100000|2021-06-11 09:51:40|16152.1|16132.1|16157.1|16137.1|16157.1|16137.1|16152.1|16132.1|3
1623405110000|2021-06-11 09:51:50|16157.7|16137.7|16157.7|16137.7|16157.7|16137.7|16157.7|16137.7|1
1623405120000|2021-06-11 09:52:00|16155.7|16135.7|16154.6|16134.6|16155.7|16135.7|16154.6|16134.6|1
1623405150000|2021-06-11 09:52:30|||||||||2
1623405170000|2021-06-11 09:52:50|16154|16134|16153.4|16133.4|16154|16134|16153.4|16133.4|0
1623405190000|2021-06-11 09:53:10|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|1
1623405200000|2021-06-11 09:53:20|||||||||1
1623405220000|2021-06-11 09:53:40|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|0
1623405230000|2021-06-11 09:53:50|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|3
1623405250000|2021-06-11 09:54:10|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|16144.6|16124.6|2
1623405260000|2021-06-11 09:54:20|16144|16124|16141.5|16121.5|16144|16124|16141.5|16121.5|0
1623405270000|2021-06-11 09:54:30|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|2
1623405290000|2021-06-11 09:54:50|16137.1|16117.1|16137.7|16117.7|16137.7|16117.7|16137.1|16117.1|3
1623405300000|2021-06-11 09:55:00|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|1
1623405310000|2021-06-11 09:55:10|16135.2|16115.2|16134.6|16114.6|16135.2|16115.2|16134.6|16114.6|2
1623405320000|2021-06-11 09:55:20|||||||||1
1623405350000|2021-06-11 09:55:50|||||||||2
1623405390000|2021-06-11 09:56:30|||||||||1
1623405400000|2021-06-11 09:56:40|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|1
1623405430000|2021-06-11 09:57:10|||||||||1
1623405450000|2021-06-11 09:57:30|||||||||1
1623405460000|2021-06-11 09:57:40|||||||||1
1623405470000|2021-06-11 09:57:50|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|1
1623405490000|2021-06-11 09:58:10|16140.2|16120.2|16142.1|16122.1|16142.1|16122.1|16140.2|16120.2|0
1623405500000|2021-06-11 09:58:20|||||||||1
1623405510000|2021-06-11 09:58:30|||||||||1
1623405520000|2021-06-11 09:58:40|16146.5|16126.5|16146.5|16126.5|16146.5|16126.5|16146.5|16126.5|0
1623405530000|2021-06-11 09:58:50|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|1
1623405550000|2021-06-11 09:59:10|16146.5|16126.5|16142.7|16122.7|16146.5|16126.5|16142.7|16122.7|0
1623405610000|2021-06-11 10:00:10|16142.1|16122.1|16137.7|16117.7|16142.1|16122.1|16137.7|16117.7|1
1623405620000|2021-06-11 10:00:20|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|16133.3|16113.3|1
1623405630000|2021-06-11 10:00:30|16133.8|16113.8|16133.8|16113.8|16133.8|16113.8|16133.8|16113.8|0
1623405640000|2021-06-11 10:00:40|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|1
1623405650000|2021-06-11 10:00:50|16135.2|16115.2|16132.1|16112.1|16135.2|16115.2|16132.1|16112.1|2
1623405660000|2021-06-11 10:01:00|16124.6|16104.6|16123.5|16103.5|16124.6|16104.6|16123.5|16103.5|14
1623405670000|2021-06-11 10:01:10|16119.6|16099.6|16119.6|16099.6|16119.6|16099.6|16119.6|16099.6|0
1623405680000|2021-06-11 10:01:20|||||||||1
1623405690000|2021-06-11 10:01:30|16122.1|16102.1|16122.1|16102.1|16122.1|16102.1|16122.1|16102.1|10
1623405720000|2021-06-11 10:02:00|16122.7|16102.7|16122.7|16102.7|16126.5|16106.5|16122.7|16102.7|1
1623405740000|2021-06-11 10:02:20|||||||||1
1623405750000|2021-06-11 10:02:30|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|16124.6|16104.6|0
1623405790000|2021-06-11 10:03:10|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|0
1623405870000|2021-06-11 10:04:30|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|0
1623405880000|2021-06-11 10:04:40|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|0
1623405900000|2021-06-11 10:05:00|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|0
1623405960000|2021-06-11 10:06:00|16128.3|16108.3|16128.3|16108.3|16128.3|16108.3|16128.3|16108.3|0
1623405970000|2021-06-11 10:06:10|16128.9|16108.9|16130.8|16110.8|16130.8|16110.8|16128.9|16108.9|0
1623405980000|2021-06-11 10:06:20|||||||||23
1623406000000|2021-06-11 10:06:40|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|0
1623406010000|2021-06-11 10:06:50|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|3
1623406020000|2021-06-11 10:07:00|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|16135.2|16115.2|2
1623406030000|2021-06-11 10:07:10|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|1
1623406110000|2021-06-11 10:08:30|16134.6|16114.6|16134.6|16114.6|16134.6|16114.6|16134.6|16114.6|0
1623406120000|2021-06-11 10:08:40|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|3
1623406130000|2021-06-11 10:08:50|||||||||1
1623406160000|2021-06-11 10:09:20|||||||||18
1623406190000|2021-06-11 10:09:50|||||||||1
1623406200000|2021-06-11 10:10:00|16132.1|16112.1|16130.2|16110.2|16132.1|16112.1|16130.2|16110.2|3
1623406210000|2021-06-11 10:10:10|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|0
1623406220000|2021-06-11 10:10:20|16125.8|16105.8|16124.6|16104.6|16125.8|16105.8|16124.6|16104.6|2
1623406240000|2021-06-11 10:10:40|16122.1|16102.1|16122.1|16102.1|16122.1|16102.1|16122.1|16102.1|0
1623406260000|2021-06-11 10:11:00|16121.6|16101.6|16121.6|16101.6|16121.6|16101.6|16121.6|16101.6|0
1623406280000|2021-06-11 10:11:20|16124.1|16104.1|16121.6|16101.6|16124.1|16104.1|16121.6|16101.6|0
1623406300000|2021-06-11 10:11:40|16119.6|16099.6|16119.6|16099.6|16119.6|16099.6|16119.6|16099.6|0
1623406320000|2021-06-11 10:12:00|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|0
1623406360000|2021-06-11 10:12:40|||||||||2
1623406420000|2021-06-11 10:13:40|16119.6|16099.6|16119.6|16099.6|16119.6|16099.6|16119.6|16099.6|0
1623406450000|2021-06-11 10:14:10|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|1
1623406570000|2021-06-11 10:16:10|||||||||17
1623406600000|2021-06-11 10:16:40|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|0
1623406610000|2021-06-11 10:16:50|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|2
1623406620000|2021-06-11 10:17:00|||||||||2
1623406630000|2021-06-11 10:17:10|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|0
1623406660000|2021-06-11 10:17:40|||||||||1
1623406680000|2021-06-11 10:18:00|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|0
1623406690000|2021-06-11 10:18:10|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|2
1623406700000|2021-06-11 10:18:20|||||||||3
1623406780000|2021-06-11 10:19:40|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|16132.7|16112.7|0
1623406790000|2021-06-11 10:19:50|16137.7|16117.7|16140.2|16120.2|16140.2|16120.2|16137.7|16117.7|0
1623406800000|2021-06-11 10:20:00|16142.2|16122.2|16145.2|16125.2|16145.2|16125.2|16142.2|16122.2|1
1623406810000|2021-06-11 10:20:10|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|16145.8|16125.8|0
1623406820000|2021-06-11 10:20:20|16149.7|16129.7|16150.2|16130.2|16150.2|16130.2|16149.7|16129.7|1
1623406830000|2021-06-11 10:20:30|||||||||1
1623406850000|2021-06-11 10:20:50|16152.2|16132.2|16152.2|16132.2|16152.2|16132.2|16152.2|16132.2|1
1623406860000|2021-06-11 10:21:00|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|0
1623406870000|2021-06-11 10:21:10|16152.2|16132.2|16152.2|16132.2|16152.2|16132.2|16152.2|16132.2|0
1623406900000|2021-06-11 10:21:40|||||||||1
1623406920000|2021-06-11 10:22:00|||||||||1
1623407020000|2021-06-11 10:23:40|||||||||1
1623407030000|2021-06-11 10:23:50|16154.1|16134.1|16155.2|16135.2|16155.2|16135.2|16154.1|16134.1|3
1623407040000|2021-06-11 10:24:00|16155.8|16135.8|16155.2|16135.2|16155.8|16135.8|16155.2|16135.2|0
1623407050000|2021-06-11 10:24:10|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|4
1623407060000|2021-06-11 10:24:20|16154.7|16134.7|16154.7|16134.7|16154.7|16134.7|16154.7|16134.7|0
1623407120000|2021-06-11 10:25:20|16156.6|16136.6|16157.7|16137.7|16157.7|16137.7|16156.6|16136.6|2
1623407130000|2021-06-11 10:25:30|16157.2|16137.2|16155.2|16135.2|16157.2|16137.2|16155.2|16135.2|0
1623407140000|2021-06-11 10:25:40|16157.7|16137.7|16160.2|16140.2|16160.2|16140.2|16157.7|16137.7|0
1623407220000|2021-06-11 10:27:00|16162.2|16142.2|16159.7|16139.7|16162.2|16142.2|16159.7|16139.7|20
1623407230000|2021-06-11 10:27:10|16156.6|16136.6|16156.6|16136.6|16156.6|16136.6|16156.6|16136.6|0
1623407240000|2021-06-11 10:27:20|16157.7|16137.7|16156.6|16136.6|16157.7|16137.7|16156.6|16136.6|0
1623407250000|2021-06-11 10:27:30|16154.7|16134.7|16154.7|16134.7|16154.7|16134.7|16154.7|16134.7|0
1623407260000|2021-06-11 10:27:40|16155.8|16135.8|16157.7|16137.7|16157.7|16137.7|16155.8|16135.8|0
1623407270000|2021-06-11 10:27:50|16153.9|16133.9|16152.7|16132.7|16153.9|16133.9|16152.7|16132.7|2
1623407280000|2021-06-11 10:28:00|16152.8|16132.8|16152.8|16132.8|16152.8|16132.8|16152.8|16132.8|0
1623407330000|2021-06-11 10:28:50|||||||||13
1623407340000|2021-06-11 10:29:00|16151.6|16131.6|16152.2|16132.2|16152.2|16132.2|16151.6|16131.6|0
1623407370000|2021-06-11 10:29:30|||||||||8
1623407390000|2021-06-11 10:29:50|16150.3|16130.3|16149.1|16129.1|16150.3|16130.3|16149.1|16129.1|1
1623407400000|2021-06-11 10:30:00|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|0
1623407410000|2021-06-11 10:30:10|16145.5|16125.5|16145.5|16125.5|16145.5|16125.5|16145.5|16125.5|0
1623407490000|2021-06-11 10:31:30|16143.5|16123.5|16143|16123|16143.5|16123.5|16143|16123|1
1623407520000|2021-06-11 10:32:00|16143.5|16123.5|16141.6|16121.6|16145.5|16125.5|16141.6|16121.6|0
1623407530000|2021-06-11 10:32:10|||||||||1
1623407550000|2021-06-11 10:32:30|16143.5|16123.5|16144.7|16124.7|16144.7|16124.7|16143.5|16123.5|1
1623407570000|2021-06-11 10:32:50|16144.1|16124.1|16142.2|16122.2|16144.1|16124.1|16142.2|16122.2|0
1623407580000|2021-06-11 10:33:00|16141.6|16121.6|16139.7|16119.7|16141.6|16121.6|16139.7|16119.7|0
1623407650000|2021-06-11 10:34:10|||||||||1
1623407670000|2021-06-11 10:34:30|16140.8|16120.8|16142.8|16122.8|16142.8|16122.8|16140.8|16120.8|0
1623407680000|2021-06-11 10:34:40|16144.7|16124.7|16144.7|16124.7|16144.7|16124.7|16144.7|16124.7|1
1623407700000|2021-06-11 10:35:00|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|0
1623407710000|2021-06-11 10:35:10|16142.8|16122.8|16142.8|16122.8|16142.8|16122.8|16142.8|16122.8|0
1623407740000|2021-06-11 10:35:40|16142.2|16122.2|16137.8|16117.8|16142.2|16122.2|16137.8|16117.8|1
1623407760000|2021-06-11 10:36:00|||||||||1
1623407780000|2021-06-11 10:36:20|||||||||6
1623407810000|2021-06-11 10:36:50|||||||||2
1623407820000|2021-06-11 10:37:00|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|0
1623407850000|2021-06-11 10:37:30|16144.7|16124.7|16153.5|16133.5|16153.5|16133.5|16144.7|16124.7|17
1623407870000|2021-06-11 10:37:50|16154.7|16134.7|16159.1|16139.1|16159.1|16139.1|16154.7|16134.7|1
1623407880000|2021-06-11 10:38:00|16159.7|16139.7|16159.7|16139.7|16159.7|16139.7|16159.7|16139.7|0
1623407900000|2021-06-11 10:38:20|16160.3|16140.3|16162.2|16142.2|16162.2|16142.2|16160.3|16140.3|0
1623407910000|2021-06-11 10:38:30|16164.1|16144.1|16164.1|16144.1|16164.1|16144.1|16164.1|16144.1|0
1623407930000|2021-06-11 10:38:50|16161.6|16141.6|16161.6|16141.6|16161.6|16141.6|16161.6|16141.6|1
1623408030000|2021-06-11 10:40:30|16161.1|16141.1|16156.6|16136.6|16161.1|16141.1|16156.6|16136.6|0
1623408040000|2021-06-11 10:40:40|16155.5|16135.5|16155.5|16135.5|16155.5|16135.5|16155.5|16135.5|1
1623408110000|2021-06-11 10:41:50|16153.6|16133.6|16153.6|16133.6|16153.6|16133.6|16153.6|16133.6|2
1623408140000|2021-06-11 10:42:20|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|16151.1|16131.1|0
1623408150000|2021-06-11 10:42:30|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|0
1623408220000|2021-06-11 10:43:40|16147.8|16127.8|16149.7|16129.7|16149.7|16129.7|16147.8|16127.8|1
1623408230000|2021-06-11 10:43:50|||||||||19
1623408250000|2021-06-11 10:44:10|16150.3|16130.3|16152.2|16132.2|16152.2|16132.2|16150.3|16130.3|0
1623408260000|2021-06-11 10:44:20|||||||||1
1623408270000|2021-06-11 10:44:30|16151.6|16131.6|16149.7|16129.7|16151.6|16131.6|16149.7|16129.7|1
1623408300000|2021-06-11 10:45:00|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|0
1623408310000|2021-06-11 10:45:10|16144.7|16124.7|16144.7|16124.7|16144.7|16124.7|16144.7|16124.7|0
1623408380000|2021-06-11 10:46:20|||||||||1
1623408480000|2021-06-11 10:48:00|||||||||1
1623408540000|2021-06-11 10:49:00|16149.7|16129.7|16149.7|16129.7|16149.7|16129.7|16149.7|16129.7|0
1623408590000|2021-06-11 10:49:50|||||||||1
1623408600000|2021-06-11 10:50:00|16151.6|16131.6|16151.6|16131.6|16151.6|16131.6|16151.6|16131.6|0
1623408610000|2021-06-11 10:50:10|16149.1|16129.1|16149.1|16129.1|16149.1|16129.1|16149.1|16129.1|2
1623408640000|2021-06-11 10:50:40|16149.2|16129.2|16144.2|16124.2|16149.2|16129.2|16144.2|16124.2|0
1623408710000|2021-06-11 10:51:50|||||||||1
1623408730000|2021-06-11 10:52:10|16144.7|16124.7|16144.7|16124.7|16144.7|16124.7|16144.7|16124.7|1
1623408760000|2021-06-11 10:52:40|16144.2|16124.2|16142.2|16122.2|16144.2|16124.2|16142.2|16122.2|0
1623408790000|2021-06-11 10:53:10|||||||||19
1623408820000|2021-06-11 10:53:40|16144.2|16124.2|16144.2|16124.2|16144.2|16124.2|16144.2|16124.2|0
1623408860000|2021-06-11 10:54:20|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|5
1623408870000|2021-06-11 10:54:30|16141.7|16121.7|16141.7|16121.7|16141.7|16121.7|16141.7|16121.7|0
1623408880000|2021-06-11 10:54:40|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|0
1623408890000|2021-06-11 10:54:50|16138.6|16118.6|16137.8|16117.8|16138.6|16118.6|16136.7|16116.7|1
1623408900000|2021-06-11 10:55:00|||||||||1
1623408910000|2021-06-11 10:55:10|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|0
1623408940000|2021-06-11 10:55:40|16141.7|16121.7|16152.2|16132.2|16152.2|16132.2|16141.7|16121.7|2
1623408970000|2021-06-11 10:56:10|16155.3|16135.3|16157.2|16137.2|16157.2|16137.2|16155.3|16135.3|1
1623408980000|2021-06-11 10:56:20|16157.8|16137.8|16159.7|16139.7|16159.7|16139.7|16157.8|16137.8|0
1623409100000|2021-06-11 10:58:20|16162.2|16142.2|16162.2|16142.2|16162.2|16142.2|16162.2|16142.2|0
1623409110000|2021-06-11 10:58:30|||||||||2
1623409120000|2021-06-11 10:58:40|||||||||1
1623409130000|2021-06-11 10:58:50|||||||||2
1623409140000|2021-06-11 10:59:00|16164.7|16144.7|16164.7|16144.7|16164.7|16144.7|16164.7|16144.7|1
1623409170000|2021-06-11 10:59:30|16167.2|16147.2|16167.2|16147.2|16167.2|16147.2|16167.2|16147.2|1
1623409180000|2021-06-11 10:59:40|16169.2|16149.2|16174.2|16154.2|16174.2|16154.2|16169.2|16149.2|22
1623409190000|2021-06-11 10:59:50|16174.7|16154.7|16176.7|16156.7|16176.7|16156.7|16174.7|16154.7|1
1623409200000|2021-06-11 11:00:00|16178.6|16158.6|16178.6|16158.6|16178.6|16158.6|16178.6|16158.6|0
1623409210000|2021-06-11 11:00:10|16181.7|16161.7|16181.7|16161.7|16181.7|16161.7|16181.7|16161.7|3
1623409230000|2021-06-11 11:00:30|||||||||3
1623409250000|2021-06-11 11:00:50|16177.2|16157.2|16168.4|16148.4|16177.2|16157.2|16168.4|16148.4|3
1623409260000|2021-06-11 11:01:00|16162.2|16142.2|16161.7|16141.7|16162.2|16142.2|16161.7|16141.7|4
1623409280000|2021-06-11 11:01:20|||||||||1
1623409290000|2021-06-11 11:01:30|||||||||2
1623409300000|2021-06-11 11:01:40|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|3
1623409320000|2021-06-11 11:02:00|16160.3|16140.3|16160.3|16140.3|16160.3|16140.3|16160.3|16140.3|1
1623409340000|2021-06-11 11:02:20|||||||||1
1623409370000|2021-06-11 11:02:50|||||||||1
1623409380000|2021-06-11 11:03:00|||||||||1
1623409400000|2021-06-11 11:03:20|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|16159.8|16139.8|2
1623409410000|2021-06-11 11:03:30|16159.2|16139.2|16156.7|16136.7|16159.2|16139.2|16156.7|16136.7|0
1623409470000|2021-06-11 11:04:30|16156.1|16136.1|16153.6|16133.6|16156.1|16136.1|16153.6|16133.6|1
1623409480000|2021-06-11 11:04:40|16151.7|16131.7|16154.8|16134.8|16154.8|16134.8|16151.7|16131.7|1
1623409500000|2021-06-11 11:05:00|||||||||1
1623409520000|2021-06-11 11:05:20|16154.2|16134.2|16154.2|16134.2|16154.2|16134.2|16154.2|16134.2|0
1623409530000|2021-06-11 11:05:30|16152.3|16132.3|16149.8|16129.8|16152.3|16132.3|16149.8|16129.8|1
1623409540000|2021-06-11 11:05:40|||||||||21
1623409550000|2021-06-11 11:05:50|16144.8|16124.8|16144.8|16124.8|16144.8|16124.8|16144.8|16124.8|35
1623409560000|2021-06-11 11:06:00|16141.3|16121.3|16143|16123|16143|16123|16141.3|16121.3|39
1623409620000|2021-06-11 11:07:00|16141.1|16121.1|16141.7|16121.7|16141.7|16121.7|16141.1|16121.1|1
1623409640000|2021-06-11 11:07:20|16144.8|16124.8|16144.8|16124.8|16144.8|16124.8|16144.8|16124.8|3
1623409690000|2021-06-11 11:08:10|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|0
1623409710000|2021-06-11 11:08:30|||||||||2
1623409720000|2021-06-11 11:08:40|||||||||1
1623409730000|2021-06-11 11:08:50|||||||||1
1623409770000|2021-06-11 11:09:30|16149.8|16129.8|16149.8|16129.8|16149.8|16129.8|16149.8|16129.8|1
1623409790000|2021-06-11 11:09:50|||||||||1
1623409850000|2021-06-11 11:10:50|16150.3|16130.3|16152.8|16132.8|16152.8|16132.8|16150.3|16130.3|16
1623409860000|2021-06-11 11:11:00|||||||||6
1623409900000|2021-06-11 11:11:40|||||||||1
1623409910000|2021-06-11 11:11:50|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|1
1623409940000|2021-06-11 11:12:20|16149.8|16129.8|16146.7|16126.7|16149.8|16129.8|16146.7|16126.7|4
1623409960000|2021-06-11 11:12:40|||||||||1
1623409980000|2021-06-11 11:13:00|16144.8|16124.8|16146.7|16126.7|16146.7|16126.7|16144.8|16124.8|1
1623410030000|2021-06-11 11:13:50|16144.8|16124.8|16142.3|16122.3|16144.8|16124.8|16142.3|16122.3|1
1623410040000|2021-06-11 11:14:00|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|1
1623410070000|2021-06-11 11:14:30|16144.8|16124.8|16142.3|16122.3|16144.8|16124.8|16142.3|16122.3|1
1623410090000|2021-06-11 11:14:50|16141.7|16121.7|16138.6|16118.6|16141.7|16121.7|16138.6|16118.6|1
1623410100000|2021-06-11 11:15:00|16134.8|16114.8|16131.7|16111.7|16134.8|16114.8|16131.7|16111.7|1
1623410160000|2021-06-11 11:16:00|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|16126.7|16106.7|0
1623410220000|2021-06-11 11:17:00|16130.6|16110.6|16131.7|16111.7|16131.7|16111.7|16130.6|16110.6|9
1623410240000|2021-06-11 11:17:20|16126.7|16106.7|16119.8|16099.8|16126.7|16106.7|16119.8|16099.8|27
1623410250000|2021-06-11 11:17:30|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|16119.2|16099.2|1
1623410260000|2021-06-11 11:17:40|16118.6|16098.6|16114.2|16094.2|16118.6|16098.6|16114.2|16094.2|1
1623410280000|2021-06-11 11:18:00|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|1
1623410290000|2021-06-11 11:18:10|16112.5|16092.5|16112.5|16092.5|16112.5|16092.5|16112.5|16092.5|0
1623410300000|2021-06-11 11:18:20|16105.6|16085.6|16105.6|16085.6|16105.6|16085.6|16105.6|16085.6|0
1623410320000|2021-06-11 11:18:40|||||||||3
1623410330000|2021-06-11 11:18:50|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|0
1623410340000|2021-06-11 11:19:00|16106.1|16086.1|16101.7|16081.7|16106.1|16086.1|16101.7|16081.7|1
1623410350000|2021-06-11 11:19:10|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|0
1623410360000|2021-06-11 11:19:20|16106.7|16086.7|16106.7|16086.7|16106.7|16086.7|16104.8|16084.8|3
1623410390000|2021-06-11 11:19:50|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|1
1623410400000|2021-06-11 11:20:00|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|0
1623410430000|2021-06-11 11:20:30|16101.7|16081.7|16101.1|16081.1|16101.7|16081.7|16101.1|16081.1|2
1623410440000|2021-06-11 11:20:40|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|2
1623410450000|2021-06-11 11:20:50|||||||||1
1623410480000|2021-06-11 11:21:20|||||||||1
1623410490000|2021-06-11 11:21:30|16103.6|16083.6|16104.8|16084.8|16104.8|16084.8|16103.6|16083.6|2
1623410500000|2021-06-11 11:21:40|16106.7|16086.7|16104.2|16084.2|16106.7|16086.7|16104.2|16084.2|1
1623410520000|2021-06-11 11:22:00|16104.8|16084.8|16104.2|16084.2|16104.8|16084.8|16104.2|16084.2|0
1623410530000|2021-06-11 11:22:10|16102.3|16082.3|16099.8|16079.8|16102.3|16082.3|16099.8|16079.8|2
1623410540000|2021-06-11 11:22:20|16095.9|16075.9|16094.2|16074.2|16095.9|16075.9|16094.2|16074.2|2
1623410550000|2021-06-11 11:22:30|16093.6|16073.6|16093.6|16073.6|16093.6|16073.6|16093.6|16073.6|0
1623410570000|2021-06-11 11:22:50|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|1
1623410600000|2021-06-11 11:23:20|||||||||1
1623410630000|2021-06-11 11:23:50|||||||||1
1623410640000|2021-06-11 11:24:00|16096.7|16076.7|16097.3|16077.3|16097.3|16077.3|16096.7|16076.7|3
1623410690000|2021-06-11 11:24:50|16101.7|16081.7|16103.7|16083.7|16106.7|16086.7|16101.7|16081.7|5
1623410700000|2021-06-11 11:25:00|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|0
1623410720000|2021-06-11 11:25:20|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|1
1623410730000|2021-06-11 11:25:30|||||||||1
1623410760000|2021-06-11 11:26:00|||||||||2
1623410770000|2021-06-11 11:26:10|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|0
1623410790000|2021-06-11 11:26:30|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|2
1623410810000|2021-06-11 11:26:50|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|1
1623410820000|2021-06-11 11:27:00|16102.9|16082.9|16104.8|16084.8|16104.8|16084.8|16102.3|16082.3|3
1623410830000|2021-06-11 11:27:10|16106.7|16086.7|16109.8|16089.8|16109.8|16089.8|16106.7|16086.7|2
1623410850000|2021-06-11 11:27:30|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|16111.7|16091.7|2
1623410870000|2021-06-11 11:27:50|16112.3|16092.3|16117.3|16097.3|16117.3|16097.3|16112.3|16092.3|2
1623410880000|2021-06-11 11:28:00|||||||||1
1623410890000|2021-06-11 11:28:10|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|0
1623410930000|2021-06-11 11:28:50|16119.2|16099.2|16117.3|16097.3|16119.2|16099.2|16117.3|16097.3|0
1623410950000|2021-06-11 11:29:10|16113.5|16093.5|16106.7|16086.7|16113.5|16093.5|16106.7|16086.7|9
1623410960000|2021-06-11 11:29:20|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16100.6|16080.6|1
1623410980000|2021-06-11 11:29:40|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|1
1623411000000|2021-06-11 11:30:00|16091.7|16071.7|16083.7|16063.7|16091.7|16071.7|16083.7|16063.7|41
1623411010000|2021-06-11 11:30:10|16081.7|16061.7|16079.8|16059.8|16081.7|16061.7|16079.8|16059.8|27
1623411020000|2021-06-11 11:30:20|16078.7|16058.7|16078.7|16058.7|16079.2|16059.2|16078.7|16058.7|0
1623411030000|2021-06-11 11:30:30|16076.7|16056.7|16076.7|16056.7|16076.7|16056.7|16076.7|16056.7|1
1623411040000|2021-06-11 11:30:40|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|1
1623411060000|2021-06-11 11:31:00|16077.3|16057.3|16077.3|16057.3|16077.3|16057.3|16077.3|16057.3|0
1623411070000|2021-06-11 11:31:10|16077.9|16057.9|16080.4|16060.4|16080.4|16060.4|16077.9|16057.9|4
1623411080000|2021-06-11 11:31:20|16081|16061|16081|16061|16081|16061|16081|16061|0
1623411100000|2021-06-11 11:31:40|16084.8|16064.8|16084.8|16064.8|16084.8|16064.8|16084.8|16064.8|0
1623411110000|2021-06-11 11:31:50|16087.9|16067.9|16089.8|16069.8|16089.8|16069.8|16087.9|16067.9|0
1623411120000|2021-06-11 11:32:00|16089.2|16069.2|16091.7|16071.7|16091.7|16071.7|16089.2|16069.2|1
1623411130000|2021-06-11 11:32:10|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|0
1623411180000|2021-06-11 11:33:00|16091.7|16071.7|16092.3|16072.3|16092.3|16072.3|16091.7|16071.7|0
1623411190000|2021-06-11 11:33:10|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|16091.7|16071.7|0
1623411200000|2021-06-11 11:33:20|16087.9|16067.9|16087.3|16067.3|16087.9|16067.9|16087.3|16067.3|3
1623411220000|2021-06-11 11:33:40|||||||||2
1623411230000|2021-06-11 11:33:50|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|0
1623411240000|2021-06-11 11:34:00|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|2
1623411260000|2021-06-11 11:34:20|||||||||3
1623411280000|2021-06-11 11:34:40|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623411290000|2021-06-11 11:34:50|||||||||2
1623411350000|2021-06-11 11:35:50|||||||||1
1623411360000|2021-06-11 11:36:00|16082.3|16062.3|16084.8|16064.8|16084.8|16064.8|16082.3|16062.3|1
1623411370000|2021-06-11 11:36:10|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|18
1623411380000|2021-06-11 11:36:20|16088.5|16068.5|16091.8|16071.8|16092.3|16072.3|16088.5|16068.5|0
1623411390000|2021-06-11 11:36:30|16089.8|16069.8|16076.8|16056.8|16089.8|16069.8|16076.8|16056.8|7
1623411400000|2021-06-11 11:36:40|16062.5|16042.5|16054.8|16034.8|16062.5|16042.5|16054.8|16034.8|3
1623411410000|2021-06-11 11:36:50|16056.8|16036.8|16061.8|16041.8|16061.8|16041.8|16056.8|16036.8|5
1623411440000|2021-06-11 11:37:20|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|19
1623411460000|2021-06-11 11:37:40|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|0
1623411490000|2021-06-11 11:38:10|||||||||1
1623411520000|2021-06-11 11:38:40|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|0
1623411550000|2021-06-11 11:39:10|16071.8|16051.8|16069.3|16049.3|16071.8|16051.8|16069.3|16049.3|7
1623411560000|2021-06-11 11:39:20|16064.3|16044.3|16058.7|16038.7|16064.3|16044.3|16058.7|16038.7|13
1623411590000|2021-06-11 11:39:50|16057.5|16037.5|16043.1|16023.1|16057.5|16037.5|16043.1|16023.1|45
1623411600000|2021-06-11 11:40:00|16041.2|16021.2|16061.8|16041.8|16061.8|16041.8|16041.2|16021.2|6
1623411620000|2021-06-11 11:40:20|16059.3|16039.3|16058.7|16038.7|16059.3|16039.3|16058.7|16038.7|4
1623411630000|2021-06-11 11:40:30|16056.8|16036.8|16056.8|16036.8|16056.8|16036.8|16056.8|16036.8|5
1623411640000|2021-06-11 11:40:40|16057.3|16037.3|16057.3|16037.3|16057.3|16037.3|16057.3|16037.3|12
1623411650000|2021-06-11 11:40:50|16061.2|16041.2|16062.3|16042.3|16062.3|16042.3|16061.2|16041.2|1
1623411660000|2021-06-11 11:41:00|16064.3|16044.3|16067.3|16047.3|16067.3|16047.3|16064.3|16044.3|1
1623411670000|2021-06-11 11:41:10|16071.8|16051.8|16076.8|16056.8|16076.8|16056.8|16071.8|16051.8|2
1623411690000|2021-06-11 11:41:30|||||||||1
1623411710000|2021-06-11 11:41:50|16079.3|16059.3|16079.3|16059.3|16079.3|16059.3|16079.3|16059.3|0
1623411730000|2021-06-11 11:42:10|16077.3|16057.3|16077.3|16057.3|16077.3|16057.3|16077.3|16057.3|0
1623411740000|2021-06-11 11:42:20|||||||||4
1623411760000|2021-06-11 11:42:40|||||||||1
1623411770000|2021-06-11 11:42:50|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|1
1623411780000|2021-06-11 11:43:00|16077.9|16057.9|16079.8|16059.8|16081.8|16061.8|16077.9|16057.9|2
1623411790000|2021-06-11 11:43:10|||||||||1
1623411820000|2021-06-11 11:43:40|16078.7|16058.7|16076.8|16056.8|16078.7|16058.7|16076.8|16056.8|1
1623411840000|2021-06-11 11:44:00|||||||||1
1623411860000|2021-06-11 11:44:20|||||||||1
1623411890000|2021-06-11 11:44:50|||||||||1
1623411900000|2021-06-11 11:45:00|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|5
1623411910000|2021-06-11 11:45:10|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|0
1623411950000|2021-06-11 11:45:50|||||||||1
1623411980000|2021-06-11 11:46:20|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|3
1623411990000|2021-06-11 11:46:30|16077.9|16057.9|16079.9|16059.9|16079.9|16059.9|16077.9|16057.9|3
1623412040000|2021-06-11 11:47:20|16081|16061|16084.9|16064.9|16084.9|16064.9|16081|16061|5
1623412050000|2021-06-11 11:47:30|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|0
1623412070000|2021-06-11 11:47:50|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|1
1623412080000|2021-06-11 11:48:00|16091|16071|16092.9|16072.9|16092.9|16072.9|16091|16071|7
1623412090000|2021-06-11 11:48:10|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|1
1623412100000|2021-06-11 11:48:20|16087.9|16067.9|16087.9|16067.9|16087.9|16067.9|16087.9|16067.9|3
1623412120000|2021-06-11 11:48:40|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|1
1623412140000|2021-06-11 11:49:00|16086.2|16066.2|16086.2|16066.2|16086.2|16066.2|16086.2|16066.2|0
1623412160000|2021-06-11 11:49:20|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623412170000|2021-06-11 11:49:30|16082.4|16062.4|16086.8|16066.8|16086.8|16066.8|16082.4|16062.4|4
1623412180000|2021-06-11 11:49:40|16096.2|16076.2|16096.8|16076.8|16096.8|16076.8|16096.2|16076.2|3
1623412190000|2021-06-11 11:49:50|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1623412200000|2021-06-11 11:50:00|16099.9|16079.9|16103.7|16083.7|16104.9|16084.9|16099.9|16079.9|2
1623412220000|2021-06-11 11:50:20|16099.3|16079.3|16096.8|16076.8|16099.3|16079.3|16096.8|16076.8|1
1623412250000|2021-06-11 11:50:50|16096.2|16076.2|16096.2|16076.2|16096.2|16076.2|16096.2|16076.2|2
1623412260000|2021-06-11 11:51:00|16096.8|16076.8|16094.3|16074.3|16096.8|16076.8|16094.3|16074.3|0
1623412290000|2021-06-11 11:51:30|16096.2|16076.2|16096.8|16076.8|16096.8|16076.8|16096.2|16076.2|1
1623412320000|2021-06-11 11:52:00|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1623412340000|2021-06-11 11:52:20|||||||||2
1623412350000|2021-06-11 11:52:30|||||||||1
1623412360000|2021-06-11 11:52:40|16102.9|16082.9|16104.9|16084.9|16104.9|16084.9|16102.9|16082.9|3
1623412370000|2021-06-11 11:52:50|16102.9|16082.9|16096.8|16076.8|16102.9|16082.9|16096.8|16076.8|27
1623412390000|2021-06-11 11:53:10|||||||||1
1623412400000|2021-06-11 11:53:20|16094.3|16074.3|16093.1|16073.1|16094.3|16074.3|16093.1|16073.1|1
1623412410000|2021-06-11 11:53:30|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|3
1623412420000|2021-06-11 11:53:40|16088.7|16068.7|16085.6|16065.6|16088.7|16068.7|16085.6|16065.6|1
1623412440000|2021-06-11 11:54:00|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|0
1623412450000|2021-06-11 11:54:10|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|3
1623412460000|2021-06-11 11:54:20|||||||||13
1623412480000|2021-06-11 11:54:40|16082.9|16062.9|16083.7|16063.7|16084.9|16064.9|16082.9|16062.9|2
1623412500000|2021-06-11 11:55:00|16081.8|16061.8|16076.8|16056.8|16081.8|16061.8|16076.8|16056.8|4
1623412510000|2021-06-11 11:55:10|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|5
1623412520000|2021-06-11 11:55:20|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|1
1623412530000|2021-06-11 11:55:30|16072.9|16052.9|16072.4|16052.4|16072.9|16052.9|16072.4|16052.4|1
1623412550000|2021-06-11 11:55:50|16076.2|16056.2|16076.2|16056.2|16076.2|16056.2|16076.2|16056.2|0
1623412560000|2021-06-11 11:56:00|16076.8|16056.8|16077.4|16057.4|16077.4|16057.4|16076.8|16056.8|3
1623412570000|2021-06-11 11:56:10|||||||||1
1623412580000|2021-06-11 11:56:20|16079.9|16059.9|16079.9|16059.9|16081.8|16061.8|16079.9|16059.9|25
1623412600000|2021-06-11 11:56:40|16079.3|16059.3|16079.9|16059.9|16079.9|16059.9|16079.3|16059.3|0
1623412610000|2021-06-11 11:56:50|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623412620000|2021-06-11 11:57:00|16082.4|16062.4|16077.4|16057.4|16082.4|16062.4|16077.4|16057.4|5
1623412630000|2021-06-11 11:57:10|||||||||3
1623412640000|2021-06-11 11:57:20|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|3
1623412650000|2021-06-11 11:57:30|16074.3|16054.3|16071.8|16051.8|16074.3|16054.3|16071.8|16051.8|12
1623412660000|2021-06-11 11:57:40|||||||||1
1623412670000|2021-06-11 11:57:50|||||||||5
1623412690000|2021-06-11 11:58:10|16073|16053|16074.9|16054.9|16074.9|16054.9|16073|16053|3
1623412700000|2021-06-11 11:58:20|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|3
1623412720000|2021-06-11 11:58:40|16080.7|16060.7|16083|16063|16083|16063|16080.7|16060.7|5
1623412730000|2021-06-11 11:58:50|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|0
1623412740000|2021-06-11 11:59:00|||||||||1
1623412750000|2021-06-11 11:59:10|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|2
1623412760000|2021-06-11 11:59:20|||||||||1
1623412770000|2021-06-11 11:59:30|16084.9|16064.9|16086.8|16066.8|16086.8|16066.8|16084.9|16064.9|0
1623412780000|2021-06-11 11:59:40|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|1
1623412790000|2021-06-11 11:59:50|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|0
1623412800000|2021-06-11 12:00:00|16088.7|16068.7|16084.3|16064.3|16088.7|16068.7|16084.3|16064.3|5
1623412810000|2021-06-11 12:00:10|||||||||11
1623412820000|2021-06-11 12:00:20|16082.4|16062.4|16076.8|16056.8|16082.4|16062.4|16076.8|16056.8|2
1623412860000|2021-06-11 12:01:00|16070.1|16050.1|16052.4|16032.4|16070.1|16050.1|16051.8|16031.8|8
1623412870000|2021-06-11 12:01:10|16053|16033|16053|16033|16053|16033|16053|16033|4
1623412880000|2021-06-11 12:01:20|16051.8|16031.8|16049.3|16029.3|16051.8|16031.8|16049.3|16029.3|2
1623412900000|2021-06-11 12:01:40|16047.4|16027.4|16047.4|16027.4|16047.4|16027.4|16047.4|16027.4|1
1623412910000|2021-06-11 12:01:50|16045.5|16025.5|16044.3|16024.3|16045.5|16025.5|16044.3|16024.3|3
1623412920000|2021-06-11 12:02:00|16039.9|16019.9|16040.5|16020.5|16040.5|16020.5|16038|16018|3
1623412930000|2021-06-11 12:02:10|16042.4|16022.4|16053|16033|16053|16033|16042.4|16022.4|9
1623412940000|2021-06-11 12:02:20|16052.4|16032.4|16052.4|16032.4|16052.4|16032.4|16052.4|16032.4|1
1623412950000|2021-06-11 12:02:30|16061.8|16041.8|16062.4|16042.4|16062.4|16042.4|16061.8|16041.8|3
1623412960000|2021-06-11 12:02:40|16061.8|16041.8|16061.8|16041.8|16061.8|16041.8|16061.8|16041.8|2
1623412970000|2021-06-11 12:02:50|16062.4|16042.4|16062.4|16042.4|16062.4|16042.4|16062.4|16042.4|2
1623412980000|2021-06-11 12:03:00|16065.5|16045.5|16064.9|16044.9|16065.5|16045.5|16064.9|16044.9|7
1623412990000|2021-06-11 12:03:10|16065.5|16045.5|16068|16048|16068|16048|16065.5|16045.5|3
1623413000000|2021-06-11 12:03:20|||||||||2
1623413020000|2021-06-11 12:03:40|16067.4|16047.4|16059.9|16039.9|16067.4|16047.4|16059.9|16039.9|2
1623413030000|2021-06-11 12:03:50|16056.8|16036.8|16054.9|16034.9|16056.8|16036.8|16054.9|16034.9|2
1623413040000|2021-06-11 12:04:00|16056.8|16036.8|16058|16038|16058|16038|16054.9|16034.9|2
1623413050000|2021-06-11 12:04:10|16063|16043|16063|16043|16063|16043|16063|16043|1
1623413060000|2021-06-11 12:04:20|||||||||1
1623413070000|2021-06-11 12:04:30|16064.9|16044.9|16065.5|16045.5|16065.5|16045.5|16064.9|16044.9|0
1623413080000|2021-06-11 12:04:40|16064.9|16044.9|16064.9|16044.9|16064.9|16044.9|16064.9|16044.9|3
1623413090000|2021-06-11 12:04:50|16062.4|16042.4|16062.4|16042.4|16062.4|16042.4|16062.4|16042.4|7
1623413100000|2021-06-11 12:05:00|16063|16043|16078|16058|16078|16058|16063|16043|11
1623413130000|2021-06-11 12:05:30|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|1
1623413140000|2021-06-11 12:05:40|16079.3|16059.3|16077.4|16057.4|16079.3|16059.3|16077.4|16057.4|4
1623413150000|2021-06-11 12:05:50|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|0
1623413160000|2021-06-11 12:06:00|16078|16058|16078|16058|16078|16058|16078|16058|0
1623413170000|2021-06-11 12:06:10|16077.4|16057.4|16079.9|16059.9|16079.9|16059.9|16077.4|16057.4|4
1623413180000|2021-06-11 12:06:20|16077.4|16057.4|16078|16058|16078|16058|16077.4|16057.4|2
1623413190000|2021-06-11 12:06:30|||||||||1
1623413200000|2021-06-11 12:06:40|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|0
1623413210000|2021-06-11 12:06:50|||||||||1
1623413230000|2021-06-11 12:07:10|||||||||2
1623413240000|2021-06-11 12:07:20|||||||||1
1623413250000|2021-06-11 12:07:30|16075.5|16055.5|16068.8|16048.8|16075.5|16055.5|16068.8|16048.8|3
1623413260000|2021-06-11 12:07:40|16066.8|16046.8|16048|16028|16066.8|16046.8|16048|16028|3
1623413280000|2021-06-11 12:08:00|||||||||1
1623413290000|2021-06-11 12:08:10|16048.5|16028.5|16052.4|16032.4|16052.4|16032.4|16048.5|16028.5|2
1623413300000|2021-06-11 12:08:20|16056.1|16036.1|16056.1|16036.1|16056.1|16036.1|16056.1|16036.1|0
1623413310000|2021-06-11 12:08:30|16058|16038|16058|16038|16058|16038|16058|16038|0
1623413330000|2021-06-11 12:08:50|16061.8|16041.8|16063|16043|16063|16043|16061.8|16041.8|1
1623413340000|2021-06-11 12:09:00|16064.9|16044.9|16065.5|16045.5|16065.5|16045.5|16064.9|16044.9|0
1623413350000|2021-06-11 12:09:10|16064.9|16044.9|16064.3|16044.3|16064.9|16044.9|16064.3|16044.3|5
1623413360000|2021-06-11 12:09:20|16062.4|16042.4|16043|16023|16062.4|16042.4|16038|16018|8
1623413370000|2021-06-11 12:09:30|16044.9|16024.9|16046.8|16026.8|16047.4|16027.4|16044.9|16024.9|1
1623413380000|2021-06-11 12:09:40|16044.9|16024.9|16044.9|16024.9|16044.9|16024.9|16044.9|16024.9|1
1623413390000|2021-06-11 12:09:50|16047.4|16027.4|16047.4|16027.4|16047.4|16027.4|16047.4|16027.4|11
1623413400000|2021-06-11 12:10:00|16048|16028|16048|16028|16049.1|16029.1|16048|16028|3
1623413410000|2021-06-11 12:10:10|||||||||1
1623413420000|2021-06-11 12:10:20|16046.8|16026.8|16039.9|16019.9|16046.8|16026.8|16039.9|16019.9|4
1623413430000|2021-06-11 12:10:30|16038|16018|16039.9|16019.9|16039.9|16019.9|16038|16018|2
1623413440000|2021-06-11 12:10:40|16041.8|16021.8|16049.9|16029.9|16049.9|16029.9|16041.8|16021.8|1
1623413450000|2021-06-11 12:10:50|||||||||1
1623413460000|2021-06-11 12:11:00|16051.8|16031.8|16051.8|16031.8|16051.8|16031.8|16051.8|16031.8|0
1623413470000|2021-06-11 12:11:10|16052.4|16032.4|16054.9|16034.9|16054.9|16034.9|16052.4|16032.4|1
1623413480000|2021-06-11 12:11:20|||||||||1
1623413500000|2021-06-11 12:11:40|16056.8|16036.8|16056.8|16036.8|16056.8|16036.8|16056.8|16036.8|4
1623413510000|2021-06-11 12:11:50|16057.4|16037.4|16057.4|16037.4|16057.4|16037.4|16057.4|16037.4|0
1623413520000|2021-06-11 12:12:00|16058|16038|16073|16053|16073|16053|16058|16038|2
1623413530000|2021-06-11 12:12:10|16076.1|16056.1|16081.8|16061.8|16081.8|16061.8|16076.1|16056.1|276
1623413540000|2021-06-11 12:12:20|||||||||28
1623413560000|2021-06-11 12:12:40|||||||||1
1623413580000|2021-06-11 12:13:00|||||||||1
1623413590000|2021-06-11 12:13:10|16082.4|16062.4|16089.9|16069.9|16089.9|16069.9|16082.4|16062.4|6
1623413600000|2021-06-11 12:13:20|||||||||1
1623413610000|2021-06-11 12:13:30|16084.1|16064.1|16082.4|16062.4|16084.1|16064.1|16082.4|16062.4|1
1623413620000|2021-06-11 12:13:40|16083|16063|16083|16063|16083|16063|16083|16063|0
1623413630000|2021-06-11 12:13:50|16082.4|16062.4|16079.9|16059.9|16082.4|16062.4|16079.9|16059.9|1
1623413640000|2021-06-11 12:14:00|||||||||1
1623413650000|2021-06-11 12:14:10|16079.3|16059.3|16079.3|16059.3|16079.3|16059.3|16079.3|16059.3|1
1623413660000|2021-06-11 12:14:20|16078.8|16058.8|16073.8|16053.8|16078.8|16058.8|16073.8|16053.8|1
1623413670000|2021-06-11 12:14:30|16069.9|16049.9|16068.2|16048.2|16069.9|16049.9|16068.2|16048.2|2
1623413680000|2021-06-11 12:14:40|16067.6|16047.6|16063.8|16043.8|16067.6|16047.6|16063.8|16043.8|3
1623413690000|2021-06-11 12:14:50|16061.8|16041.8|16059.9|16039.9|16061.8|16041.8|16059.9|16039.9|2
1623413700000|2021-06-11 12:15:00|16059.3|16039.3|16058|16038|16059.3|16039.3|16054.3|16034.3|7
1623413720000|2021-06-11 12:15:20|16058.6|16038.6|16063|16043|16063|16043|16058.6|16038.6|2
1623413730000|2021-06-11 12:15:30|||||||||1
1623413740000|2021-06-11 12:15:40|||||||||1
1623413750000|2021-06-11 12:15:50|16064.9|16044.9|16061.8|16041.8|16064.9|16044.9|16061.8|16041.8|2
1623413760000|2021-06-11 12:16:00|16063|16043|16063|16043|16063|16043|16063|16043|3
1623413770000|2021-06-11 12:16:10|||||||||1
1623413780000|2021-06-11 12:16:20|16066.8|16046.8|16071.8|16051.8|16071.8|16051.8|16066.8|16046.8|2
1623413810000|2021-06-11 12:16:50|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|3
1623413820000|2021-06-11 12:17:00|16074.4|16054.4|16077.4|16057.4|16077.4|16057.4|16074.4|16054.4|5
1623413830000|2021-06-11 12:17:10|16076.9|16056.9|16075.7|16055.7|16076.9|16056.9|16075.7|16055.7|0
1623413840000|2021-06-11 12:17:20|16073.8|16053.8|16072.6|16052.6|16073.8|16053.8|16072.6|16052.6|1
1623413850000|2021-06-11 12:17:30|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|1
1623413860000|2021-06-11 12:17:40|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|3
1623413870000|2021-06-11 12:17:50|16058.8|16038.8|16058.8|16038.8|16058.8|16038.8|16058.8|16038.8|5
1623413880000|2021-06-11 12:18:00|16051.9|16031.9|16049.9|16029.9|16051.9|16031.9|16049.9|16029.9|0
1623413890000|2021-06-11 12:18:10|||||||||1
1623413900000|2021-06-11 12:18:20|||||||||1
1623413910000|2021-06-11 12:18:30|16047.4|16027.4|16046.9|16026.9|16047.4|16027.4|16046.9|16026.9|3
1623413920000|2021-06-11 12:18:40|16044.9|16024.9|16044.9|16024.9|16044.9|16024.9|16043.8|16023.8|10
1623413930000|2021-06-11 12:18:50|16043.8|16023.8|16041.9|16021.9|16043.8|16023.8|16041.9|16021.9|4
1623413940000|2021-06-11 12:19:00|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|2
1623413950000|2021-06-11 12:19:10|16041.9|16021.9|16041.9|16021.9|16041.9|16021.9|16041.9|16021.9|5
1623413960000|2021-06-11 12:19:20|16042.4|16022.4|16041.9|16021.9|16042.4|16022.4|16041.9|16021.9|6
1623413970000|2021-06-11 12:19:30|16042.4|16022.4|16039.9|16019.9|16042.4|16022.4|16039.9|16019.9|5
1623413980000|2021-06-11 12:19:40|16040.5|16020.5|16043|16023|16043|16023|16040.5|16020.5|2
1623413990000|2021-06-11 12:19:50|||||||||3
1623414000000|2021-06-11 12:20:00|16046.9|16026.9|16046.9|16026.9|16046.9|16026.9|16046.9|16026.9|0
1623414010000|2021-06-11 12:20:10|||||||||5
1623414020000|2021-06-11 12:20:20|16046.3|16026.3|16042.4|16022.4|16046.3|16026.3|16042.4|16022.4|4
1623414030000|2021-06-11 12:20:30|16041.9|16021.9|16039.9|16019.9|16041.9|16021.9|16039.9|16019.9|2
1623414040000|2021-06-11 12:20:40|16037.4|16017.4|16044.9|16024.9|16044.9|16024.9|16037.4|16017.4|12
1623414060000|2021-06-11 12:21:00|16049.9|16029.9|16050.5|16030.5|16050.5|16030.5|16049.9|16029.9|2
1623414070000|2021-06-11 12:21:10|16056.3|16036.3|16069.9|16049.9|16069.9|16049.9|16056.3|16036.3|3
1623414080000|2021-06-11 12:21:20|16068|16048|16066.9|16046.9|16068|16048|16066.9|16046.9|8
1623414090000|2021-06-11 12:21:30|16066.3|16046.3|16056.9|16036.9|16066.3|16046.3|16056.9|16036.9|3
1623414100000|2021-06-11 12:21:40|16054.9|16034.9|16046.9|16026.9|16054.9|16034.9|16046.9|16026.9|1
1623414110000|2021-06-11 12:21:50|||||||||2
1623414120000|2021-06-11 12:22:00|16047.4|16027.4|16059.4|16039.4|16059.4|16039.4|16047.4|16027.4|17
1623414130000|2021-06-11 12:22:10|16061.9|16041.9|16061.9|16041.9|16061.9|16041.9|16061.9|16041.9|1
1623414140000|2021-06-11 12:22:20|||||||||3
1623414150000|2021-06-11 12:22:30|16060.7|16040.7|16056.9|16036.9|16060.7|16040.7|16056.9|16036.9|1
1623414160000|2021-06-11 12:22:40|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|9
1623414180000|2021-06-11 12:23:00|16056.9|16036.9|16059.4|16039.4|16059.4|16039.4|16056.9|16036.9|3
1623414190000|2021-06-11 12:23:10|16059.9|16039.9|16061.9|16041.9|16061.9|16041.9|16059.9|16039.9|0
1623414210000|2021-06-11 12:23:30|||||||||1
1623414230000|2021-06-11 12:23:50|16062.4|16042.4|16059.9|16039.9|16064.4|16044.4|16059.9|16039.9|5
1623414240000|2021-06-11 12:24:00|16061.9|16041.9|16061.9|16041.9|16061.9|16041.9|16061.9|16041.9|7
1623414250000|2021-06-11 12:24:10|||||||||2
1623414270000|2021-06-11 12:24:30|||||||||3
1623414290000|2021-06-11 12:24:50|||||||||2
1623414300000|2021-06-11 12:25:00|16064.9|16044.9|16064.9|16044.9|16064.9|16044.9|16064.9|16044.9|2
1623414310000|2021-06-11 12:25:10|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|3
1623414320000|2021-06-11 12:25:20|16069.9|16049.9|16073|16053|16073|16053|16069.9|16049.9|0
1623414330000|2021-06-11 12:25:30|16069.9|16049.9|16069.4|16049.4|16069.9|16049.9|16069.4|16049.4|1
1623414340000|2021-06-11 12:25:40|||||||||2
1623414350000|2021-06-11 12:25:50|16069.9|16049.9|16067.4|16047.4|16069.9|16049.9|16067.4|16047.4|0
1623414360000|2021-06-11 12:26:00|||||||||1
1623414370000|2021-06-11 12:26:10|||||||||1
1623414380000|2021-06-11 12:26:20|||||||||1
1623414390000|2021-06-11 12:26:30|16073|16053|16076.9|16056.9|16076.9|16056.9|16073|16053|4
1623414400000|2021-06-11 12:26:40|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|39
1623414410000|2021-06-11 12:26:50|||||||||1
1623414420000|2021-06-11 12:27:00|||||||||1
1623414430000|2021-06-11 12:27:10|||||||||2
1623414440000|2021-06-11 12:27:20|||||||||2
1623414450000|2021-06-11 12:27:30|||||||||2
1623414460000|2021-06-11 12:27:40|16082.4|16062.4|16083.8|16063.8|16084.4|16064.4|16082.4|16062.4|6
1623414470000|2021-06-11 12:27:50|16081.9|16061.9|16084.9|16064.9|16084.9|16064.9|16081.9|16061.9|5
1623414480000|2021-06-11 12:28:00|16091.9|16071.9|16089.9|16069.9|16094.9|16074.9|16089.9|16069.9|5
1623414490000|2021-06-11 12:28:10|16089.4|16069.4|16086.3|16066.3|16089.4|16069.4|16086.3|16066.3|1
1623414500000|2021-06-11 12:28:20|16084.4|16064.4|16084.9|16064.9|16086.9|16066.9|16084.4|16064.4|12
1623414510000|2021-06-11 12:28:30|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|1
1623414520000|2021-06-11 12:28:40|||||||||3
1623414530000|2021-06-11 12:28:50|||||||||6
1623414540000|2021-06-11 12:29:00|16090|16070|16092.5|16072.5|16092.5|16072.5|16090|16070|2
1623414550000|2021-06-11 12:29:10|16095.5|16075.5|16097.5|16077.5|16097.5|16077.5|16095.5|16075.5|34
1623414560000|2021-06-11 12:29:20|||||||||2
1623414570000|2021-06-11 12:29:30|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|2
1623414580000|2021-06-11 12:29:40|16098|16078|16097.5|16077.5|16098|16078|16097.5|16077.5|2
1623414590000|2021-06-11 12:29:50|16096.9|16076.9|16097.5|16077.5|16097.5|16077.5|16095|16075|3
1623414600000|2021-06-11 12:30:00|16098|16078|16096.9|16076.9|16100|16080|16096.9|16076.9|7
1623414610000|2021-06-11 12:30:10|16093|16073|16086.3|16066.3|16093|16073|16086.3|16066.3|6
1623414620000|2021-06-11 12:30:20|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|2
1623414630000|2021-06-11 12:30:30|16085.7|16065.7|16080.7|16060.7|16086.3|16066.3|16080.7|16060.7|2
1623414640000|2021-06-11 12:30:40|16078.8|16058.8|16078.8|16058.8|16078.8|16058.8|16078.8|16058.8|0
1623414650000|2021-06-11 12:30:50|||||||||2
1623414660000|2021-06-11 12:31:00|16073.8|16053.8|16072.5|16052.5|16073.8|16053.8|16070.5|16050.5|4
1623414670000|2021-06-11 12:31:10|16074.2|16054.2|16080|16060|16080|16060|16074.2|16054.2|0
1623414680000|2021-06-11 12:31:20|||||||||1
1623414690000|2021-06-11 12:31:30|16082.5|16062.5|16082.5|16062.5|16082.5|16062.5|16082.5|16062.5|1
1623414700000|2021-06-11 12:31:40|||||||||2
1623414710000|2021-06-11 12:31:50|16083|16063|16085|16065|16085|16065|16083|16063|1
1623414720000|2021-06-11 12:32:00|16085.5|16065.5|16090|16070|16090.5|16070.5|16085.5|16065.5|1
1623414730000|2021-06-11 12:32:10|16090.5|16070.5|16087.5|16067.5|16090.5|16070.5|16087.5|16067.5|3
1623414740000|2021-06-11 12:32:20|||||||||1
1623414750000|2021-06-11 12:32:30|16085|16065|16085|16065|16085|16065|16085|16065|1
1623414770000|2021-06-11 12:32:50|16083|16063|16087.5|16067.5|16087.5|16067.5|16083|16063|3
1623414780000|2021-06-11 12:33:00|16083|16063|16088|16068|16088|16068|16083|16063|6
1623414790000|2021-06-11 12:33:10|||||||||3
1623414800000|2021-06-11 12:33:20|16088.6|16068.6|16088.6|16068.6|16088.6|16068.6|16088.6|16068.6|1
1623414810000|2021-06-11 12:33:30|16088|16068|16093|16073|16093|16073|16088|16068|2
1623414830000|2021-06-11 12:33:50|||||||||3
1623414840000|2021-06-11 12:34:00|16092.5|16072.5|16092.5|16072.5|16092.5|16072.5|16092.5|16072.5|3
1623414850000|2021-06-11 12:34:10|16091.9|16071.9|16081.9|16061.9|16091.9|16071.9|16081.9|16061.9|4
1623414860000|2021-06-11 12:34:20|16080|16060|16079.4|16059.4|16080|16060|16079.4|16059.4|4
1623414870000|2021-06-11 12:34:30|||||||||1
1623414880000|2021-06-11 12:34:40|16078.8|16058.8|16078.8|16058.8|16078.8|16058.8|16078.8|16058.8|1
1623414890000|2021-06-11 12:34:50|16076.9|16056.9|16078|16058|16078|16058|16076.9|16056.9|4
1623414900000|2021-06-11 12:35:00|16082.5|16062.5|16082.5|16062.5|16082.5|16062.5|16082.5|16062.5|0
1623414920000|2021-06-11 12:35:20|16081.9|16061.9|16083|16063|16083|16063|16081.9|16061.9|6
1623414930000|2021-06-11 12:35:30|16086.9|16066.9|16088|16068|16088|16068|16086.9|16066.9|4
1623414940000|2021-06-11 12:35:40|16090|16070|16090|16070|16090|16070|16088|16068|0
1623414950000|2021-06-11 12:35:50|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|0
1623414960000|2021-06-11 12:36:00|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|3
1623414970000|2021-06-11 12:36:10|||||||||2
1623414980000|2021-06-11 12:36:20|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|1
1623415000000|2021-06-11 12:36:40|||||||||2
1623415010000|2021-06-11 12:36:50|||||||||1
1623415020000|2021-06-11 12:37:00|16088|16068|16090|16070|16090|16070|16088|16068|1
1623415030000|2021-06-11 12:37:10|16086.1|16066.1|16086.1|16066.1|16086.1|16066.1|16086.1|16066.1|3
1623415040000|2021-06-11 12:37:20|||||||||1
1623415050000|2021-06-11 12:37:30|16088|16068|16088|16068|16088|16068|16088|16068|2
1623415070000|2021-06-11 12:37:50|16087.5|16067.5|16087.5|16067.5|16087.5|16067.5|16087.5|16067.5|0
1623415080000|2021-06-11 12:38:00|16090|16070|16086.9|16066.9|16091.9|16071.9|16086.9|16066.9|17
1623415090000|2021-06-11 12:38:10|16086.3|16066.3|16079.4|16059.4|16086.3|16066.3|16079.4|16059.4|7
1623415100000|2021-06-11 12:38:20|16077.5|16057.5|16076.9|16056.9|16077.5|16057.5|16076.9|16056.9|3
1623415110000|2021-06-11 12:38:30|16075|16055|16075|16055|16075|16055|16075|16055|4
1623415120000|2021-06-11 12:38:40|16073|16053|16071.9|16051.9|16073|16053|16071.9|16051.9|3
1623415130000|2021-06-11 12:38:50|16071.3|16051.3|16066.9|16046.9|16071.3|16051.3|16066.9|16046.9|6
1623415140000|2021-06-11 12:39:00|16068|16048|16070|16050|16070|16050|16068|16048|2
1623415150000|2021-06-11 12:39:10|16071.9|16051.9|16067.5|16047.5|16071.9|16051.9|16067.5|16047.5|3
1623415170000|2021-06-11 12:39:30|16068|16048|16070|16050|16070|16050|16068|16048|1
1623415180000|2021-06-11 12:39:40|16067.5|16047.5|16070|16050|16070|16050|16067.5|16047.5|3
1623415200000|2021-06-11 12:40:00|16071.9|16051.9|16071.9|16051.9|16071.9|16051.9|16071.9|16051.9|2
1623415230000|2021-06-11 12:40:30|||||||||2
1623415240000|2021-06-11 12:40:40|16068.1|16048.1|16068.1|16048.1|16068.1|16048.1|16068.1|16048.1|0
1623415260000|2021-06-11 12:41:00|16072.5|16052.5|16071.9|16051.9|16072.5|16052.5|16071.9|16051.9|2
1623415270000|2021-06-11 12:41:10|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|3
1623415280000|2021-06-11 12:41:20|16067.5|16047.5|16066.9|16046.9|16067.5|16047.5|16066.9|16046.9|1
1623415310000|2021-06-11 12:41:50|16064.4|16044.4|16064.4|16044.4|16064.4|16044.4|16064.4|16044.4|1
1623415320000|2021-06-11 12:42:00|16061.9|16041.9|16061.9|16041.9|16062.5|16042.5|16061.9|16041.9|9
1623415330000|2021-06-11 12:42:10|16059.4|16039.4|16059.4|16039.4|16059.4|16039.4|16059.4|16039.4|1
1623415340000|2021-06-11 12:42:20|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|1
1623415360000|2021-06-11 12:42:40|||||||||2
1623415380000|2021-06-11 12:43:00|||||||||1
1623415390000|2021-06-11 12:43:10|||||||||1
1623415400000|2021-06-11 12:43:20|||||||||2
1623415410000|2021-06-11 12:43:30|||||||||1
1623415420000|2021-06-11 12:43:40|||||||||1
1623415440000|2021-06-11 12:44:00|||||||||2
1623415450000|2021-06-11 12:44:10|16060.8|16040.8|16056.9|16036.9|16061.9|16041.9|16056.9|16036.9|13
1623415460000|2021-06-11 12:44:20|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|16056.3|16036.3|1
1623415470000|2021-06-11 12:44:30|16056.9|16036.9|16051.9|16031.9|16056.9|16036.9|16051.9|16031.9|23
1623415480000|2021-06-11 12:44:40|||||||||1
1623415490000|2021-06-11 12:44:50|16051.3|16031.3|16041.3|16021.3|16051.3|16031.3|16041.3|16021.3|29
1623415500000|2021-06-11 12:45:00|16039.4|16019.4|16032.5|16012.5|16039.4|16019.4|16032.5|16012.5|22
1623415510000|2021-06-11 12:45:10|16030|16010|16023.1|16003.1|16030|16010|16023.1|16003.1|9
1623415520000|2021-06-11 12:45:20|16013.6|15993.6|15997.5|15977.5|16013.6|15993.6|15997.5|15977.5|70
1623415530000|2021-06-11 12:45:30|15998.1|15978.1|15997.5|15977.5|15998.1|15978.1|15996.9|15976.9|11
1623415540000|2021-06-11 12:45:40|15998.1|15978.1|15998.1|15978.1|15998.1|15978.1|15998.1|15978.1|3
1623415550000|2021-06-11 12:45:50|15997.5|15977.5|15998.1|15978.1|15998.1|15978.1|15997.5|15977.5|10
1623415560000|2021-06-11 12:46:00|16000|15980|16000|15980|16000|15980|16000|15980|2
1623415570000|2021-06-11 12:46:10|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|1
1623415580000|2021-06-11 12:46:20|16004.4|15984.4|16008.1|15988.1|16008.1|15988.1|16004.4|15984.4|3
1623415590000|2021-06-11 12:46:30|||||||||1
1623415600000|2021-06-11 12:46:40|16013.8|15993.8|16015|15995|16015|15995|16013.8|15993.8|3
1623415610000|2021-06-11 12:46:50|16015.6|15995.6|16015|15995|16015.6|15995.6|16015|15995|2
1623415620000|2021-06-11 12:47:00|16013.1|15993.1|16006.9|15986.9|16013.1|15993.1|16006.9|15986.9|11
1623415630000|2021-06-11 12:47:10|16003.3|15983.3|16003.3|15983.3|16003.3|15983.3|16003.3|15983.3|4
1623415640000|2021-06-11 12:47:20|15999.4|15979.4|15990|15970|15999.4|15979.4|15990|15970|11
1623415650000|2021-06-11 12:47:30|15989.4|15969.4|15983.3|15963.3|15989.4|15969.4|15983.3|15963.3|16
1623415660000|2021-06-11 12:47:40|15981.9|15961.9|15981.9|15961.9|15981.9|15961.9|15981.9|15961.9|2
1623415670000|2021-06-11 12:47:50|15983.8|15963.8|15985|15965|15985|15965|15983.8|15963.8|5
1623415680000|2021-06-11 12:48:00|15986.1|15966.1|15993.6|15973.6|15993.6|15973.6|15986.1|15966.1|5
1623415690000|2021-06-11 12:48:10|15997.5|15977.5|16001.9|15981.9|16001.9|15981.9|15997.5|15977.5|6
1623415710000|2021-06-11 12:48:30|||||||||3
1623415720000|2021-06-11 12:48:40|||||||||30
1623415730000|2021-06-11 12:48:50|||||||||1
1623415740000|2021-06-11 12:49:00|16002.5|15982.5|16002.5|15982.5|16002.5|15982.5|16001.9|15981.9|3
1623415750000|2021-06-11 12:49:10|||||||||2
1623415760000|2021-06-11 12:49:20|||||||||1
1623415770000|2021-06-11 12:49:30|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|16001.9|15981.9|2
1623415780000|2021-06-11 12:49:40|16000|15980|16000|15980|16000|15980|16000|15980|1
1623415800000|2021-06-11 12:50:00|||||||||5
1623415810000|2021-06-11 12:50:10|||||||||2
1623415820000|2021-06-11 12:50:20|16003.1|15983.1|16012.5|15992.5|16012.5|15992.5|16003.1|15983.1|6
1623415830000|2021-06-11 12:50:30|16011.4|15991.4|16009.4|15989.4|16011.4|15991.4|16009.4|15989.4|2
1623415840000|2021-06-11 12:50:40|16007.5|15987.5|16007.5|15987.5|16007.5|15987.5|16007.5|15987.5|4
1623415850000|2021-06-11 12:50:50|16008.1|15988.1|16007.5|15987.5|16008.1|15988.1|16007.5|15987.5|4
1623415860000|2021-06-11 12:51:00|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|0
1623415870000|2021-06-11 12:51:10|16003.1|15983.1|16005|15985|16005|15985|16003.1|15983.1|2
1623415880000|2021-06-11 12:51:20|||||||||1
1623415890000|2021-06-11 12:51:30|16007.5|15987.5|16006.9|15986.9|16007.5|15987.5|16006.9|15986.9|1
1623415900000|2021-06-11 12:51:40|16003.1|15983.1|16003.1|15983.1|16003.1|15983.1|16003.1|15983.1|1
1623415910000|2021-06-11 12:51:50|16002.5|15982.5|16000|15980|16002.5|15982.5|16000|15980|3
1623415920000|2021-06-11 12:52:00|15999.4|15979.4|15998.9|15978.9|15999.4|15979.4|15998.9|15978.9|5
1623415930000|2021-06-11 12:52:10|15994.4|15974.4|15990.8|15970.8|15994.4|15974.4|15990.8|15970.8|13
1623415940000|2021-06-11 12:52:20|15991.4|15971.4|15990.8|15970.8|15991.4|15971.4|15990.8|15970.8|1
1623415950000|2021-06-11 12:52:30|15991.9|15971.9|15991.9|15971.9|15991.9|15971.9|15991.9|15971.9|2
1623415960000|2021-06-11 12:52:40|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|15990.8|15970.8|1
1623415970000|2021-06-11 12:52:50|15986.9|15966.9|15983.1|15963.1|15986.9|15966.9|15983.1|15963.1|2
1623415980000|2021-06-11 12:53:00|15982.5|15962.5|15980|15960|15982.5|15962.5|15980|15960|6
1623415990000|2021-06-11 12:53:10|15979.4|15959.4|15977.5|15957.5|15979.4|15959.4|15977.5|15957.5|3
1623416000000|2021-06-11 12:53:20|15976.9|15956.9|15975|15955|15976.9|15956.9|15975|15955|4
1623416010000|2021-06-11 12:53:30|15973.1|15953.1|15967.5|15947.5|15973.1|15953.1|15967.5|15947.5|25
1623416020000|2021-06-11 12:53:40|15970|15950|15977.5|15957.5|15977.5|15957.5|15970|15950|16
1623416030000|2021-06-11 12:53:50|15976.9|15956.9|15980|15960|15980|15960|15976.9|15956.9|3
1623416040000|2021-06-11 12:54:00|15981.9|15961.9|15982.5|15962.5|15982.5|15962.5|15981.9|15961.9|6
1623416050000|2021-06-11 12:54:10|||||||||1
1623416060000|2021-06-11 12:54:20|15984.4|15964.4|15989.4|15969.4|15989.4|15969.4|15984.4|15964.4|6
1623416070000|2021-06-11 12:54:30|||||||||3
1623416080000|2021-06-11 12:54:40|15991.9|15971.9|15989.4|15969.4|15991.9|15971.9|15989.4|15969.4|48
1623416090000|2021-06-11 12:54:50|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|1
1623416100000|2021-06-11 12:55:00|15987.7|15967.7|15985.8|15965.8|15987.7|15967.7|15985.8|15965.8|2
1623416110000|2021-06-11 12:55:10|15981.9|15961.9|15974.4|15954.4|15981.9|15961.9|15974.4|15954.4|6
1623416120000|2021-06-11 12:55:20|15971.9|15951.9|15967.5|15947.5|15971.9|15951.9|15967.5|15947.5|5
1623416130000|2021-06-11 12:55:30|15964.4|15944.4|15962.5|15942.5|15964.4|15944.4|15962.5|15942.5|9
1623416140000|2021-06-11 12:55:40|15958.7|15938.7|15955|15935|15958.7|15938.7|15955|15935|5
1623416150000|2021-06-11 12:55:50|15954.4|15934.4|15951.9|15931.9|15954.4|15934.4|15951.9|15931.9|5
1623416160000|2021-06-11 12:56:00|||||||||1
1623416170000|2021-06-11 12:56:10|||||||||1
1623416180000|2021-06-11 12:56:20|15947.5|15927.5|15951.9|15931.9|15951.9|15931.9|15947.5|15927.5|6
1623416190000|2021-06-11 12:56:30|15952.5|15932.5|15952.5|15932.5|15952.5|15932.5|15952.5|15932.5|4
1623416200000|2021-06-11 12:56:40|15955|15935|15961.9|15941.9|15961.9|15941.9|15955|15935|3
1623416210000|2021-06-11 12:56:50|||||||||2
1623416220000|2021-06-11 12:57:00|15961.4|15941.4|15961.4|15941.4|15961.4|15941.4|15961.4|15941.4|0
1623416230000|2021-06-11 12:57:10|15960.8|15940.8|15960.8|15940.8|15960.8|15940.8|15960.8|15940.8|0
1623416240000|2021-06-11 12:57:20|15956.9|15936.9|15956.9|15936.9|15956.9|15936.9|15956.9|15936.9|2
1623416250000|2021-06-11 12:57:30|||||||||1
1623416260000|2021-06-11 12:57:40|15953.1|15933.1|15945|15925|15953.1|15933.1|15945|15925|9
1623416270000|2021-06-11 12:57:50|15944.4|15924.4|15942.5|15922.5|15945|15925|15942.5|15922.5|7
1623416280000|2021-06-11 12:58:00|15945|15925|15943.1|15923.1|15945|15925|15943.1|15923.1|4
1623416290000|2021-06-11 12:58:10|15946.9|15926.9|15951.4|15931.4|15951.4|15931.4|15946.9|15926.9|11
1623416300000|2021-06-11 12:58:20|15952.5|15932.5|15956.4|15936.4|15956.9|15936.9|15952.5|15932.5|2
1623416310000|2021-06-11 12:58:30|15956.9|15936.9|15954.4|15934.4|15956.9|15936.9|15954.4|15934.4|1
1623416320000|2021-06-11 12:58:40|15952.5|15932.5|15952.5|15932.5|15952.5|15932.5|15951.9|15931.9|4
1623416330000|2021-06-11 12:58:50|15951.9|15931.9|15956.9|15936.9|15957.5|15937.5|15951.9|15931.9|8
1623416340000|2021-06-11 12:59:00|||||||||1
1623416350000|2021-06-11 12:59:10|||||||||1
1623416360000|2021-06-11 12:59:20|15957.5|15937.5|15967.5|15947.5|15967.5|15947.5|15956.9|15936.9|6
1623416370000|2021-06-11 12:59:30|||||||||2
1623416380000|2021-06-11 12:59:40|||||||||6
1623416390000|2021-06-11 12:59:50|15971.4|15951.4|15976.9|15956.9|15976.9|15956.9|15971.4|15951.4|2
1623416400000|2021-06-11 13:00:00|15976.4|15956.4|15967.5|15947.5|15976.4|15956.4|15967.5|15947.5|3
1623416410000|2021-06-11 13:00:10|||||||||5
1623416420000|2021-06-11 13:00:20|15967|15947|15967.5|15947.5|15967.5|15947.5|15967|15947|1
1623416430000|2021-06-11 13:00:30|||||||||1
1623416440000|2021-06-11 13:00:40|||||||||2
1623416450000|2021-06-11 13:00:50|15969.5|15949.5|15972|15952|15972.5|15952.5|15969.5|15949.5|7
1623416460000|2021-06-11 13:01:00|15971.4|15951.4|15968.9|15948.9|15971.4|15951.4|15968.9|15948.9|3
1623416470000|2021-06-11 13:01:10|15964.5|15944.5|15962.5|15942.5|15964.5|15944.5|15962.5|15942.5|3
1623416480000|2021-06-11 13:01:20|15962|15942|15962|15942|15962|15942|15962|15942|1
1623416490000|2021-06-11 13:01:30|15962.5|15942.5|15965|15945|15965|15945|15962.5|15942.5|1
1623416500000|2021-06-11 13:01:40|||||||||1
1623416510000|2021-06-11 13:01:50|15962.5|15942.5|15962|15942|15962.5|15942.5|15962|15942|0
1623416520000|2021-06-11 13:02:00|15962.5|15942.5|15967|15947|15967|15947|15962.5|15942.5|4
1623416530000|2021-06-11 13:02:10|15966.4|15946.4|15962.5|15942.5|15966.4|15946.4|15962.5|15942.5|1
1623416540000|2021-06-11 13:02:20|||||||||1
1623416550000|2021-06-11 13:02:30|15966.4|15946.4|15967|15947|15967|15947|15966.4|15946.4|3
1623416560000|2021-06-11 13:02:40|||||||||2
1623416570000|2021-06-11 13:02:50|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|15967.5|15947.5|1
1623416580000|2021-06-11 13:03:00|15967|15947|15967|15947|15967|15947|15967|15947|1
1623416590000|2021-06-11 13:03:10|15965|15945|15965|15945|15965|15945|15965|15945|2
1623416600000|2021-06-11 13:03:20|||||||||6
1623416610000|2021-06-11 13:03:30|||||||||1
1623416620000|2021-06-11 13:03:40|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|15962.5|15942.5|0
1623416630000|2021-06-11 13:03:50|||||||||41
1623416640000|2021-06-11 13:04:00|15967|15947|15967|15947|15967|15947|15967|15947|12
1623416650000|2021-06-11 13:04:10|||||||||2
1623416660000|2021-06-11 13:04:20|||||||||2
1623416670000|2021-06-11 13:04:30|15972|15952|15980|15960|15980|15960|15972|15952|15
1623416680000|2021-06-11 13:04:40|||||||||3
1623416690000|2021-06-11 13:04:50|15982|15962|15982|15962|15982|15962|15982|15962|0
1623416700000|2021-06-11 13:05:00|||||||||2
1623416710000|2021-06-11 13:05:10|15980|15960|15980|15960|15980|15960|15980|15960|0
1623416720000|2021-06-11 13:05:20|||||||||2
1623416730000|2021-06-11 13:05:30|||||||||2
1623416750000|2021-06-11 13:05:50|15979.5|15959.5|15977.5|15957.5|15979.5|15959.5|15977.5|15957.5|0
1623416760000|2021-06-11 13:06:00|15980|15960|15980|15960|15980|15960|15980|15960|3
1623416770000|2021-06-11 13:06:10|15982|15962|15982|15962|15982|15962|15982|15962|1
1623416780000|2021-06-11 13:06:20|15982.5|15962.5|15982|15962|15982.5|15962.5|15982|15962|2
1623416800000|2021-06-11 13:06:40|15982.5|15962.5|15985|15965|15985|15965|15982.5|15962.5|3
1623416820000|2021-06-11 13:07:00|15982|15962|15982|15962|15982|15962|15982|15962|37
1623416830000|2021-06-11 13:07:10|||||||||4
1623416840000|2021-06-11 13:07:20|||||||||4
1623416850000|2021-06-11 13:07:30|||||||||2
1623416880000|2021-06-11 13:08:00|15982.5|15962.5|15982|15962|15982.5|15962.5|15982|15962|1
1623416890000|2021-06-11 13:08:10|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|3
1623416900000|2021-06-11 13:08:20|||||||||4
1623416910000|2021-06-11 13:08:30|||||||||3
1623416920000|2021-06-11 13:08:40|||||||||1
1623416930000|2021-06-11 13:08:50|15973.1|15953.1|15972.5|15952.5|15973.1|15953.1|15972.5|15952.5|4
1623416940000|2021-06-11 13:09:00|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|1
1623416950000|2021-06-11 13:09:10|15975|15955|15973.1|15953.1|15975|15955|15972.5|15952.5|5
1623416960000|2021-06-11 13:09:20|15976.4|15956.4|15972.5|15952.5|15976.4|15956.4|15972.5|15952.5|2
1623416970000|2021-06-11 13:09:30|15972|15952|15972|15952|15972|15952|15972|15952|0
1623416980000|2021-06-11 13:09:40|15972.5|15952.5|15975|15955|15975|15955|15972.5|15952.5|2
1623416990000|2021-06-11 13:09:50|||||||||1
1623417000000|2021-06-11 13:10:00|||||||||2
1623417020000|2021-06-11 13:10:20|15972|15952|15972|15952|15972|15952|15972|15952|1
1623417040000|2021-06-11 13:10:40|15977|15957|15972|15952|15977|15957|15972|15952|16
1623417050000|2021-06-11 13:10:50|||||||||3
1623417080000|2021-06-11 13:11:20|15971.4|15951.4|15967.5|15947.5|15971.4|15951.4|15967.5|15947.5|6
1623417090000|2021-06-11 13:11:30|15969.5|15949.5|15970.6|15950.6|15970.6|15950.6|15969.5|15949.5|6
1623417100000|2021-06-11 13:11:40|15972.5|15952.5|15975|15955|15975|15955|15972.5|15952.5|3
1623417110000|2021-06-11 13:11:50|||||||||1
1623417120000|2021-06-11 13:12:00|||||||||4
1623417130000|2021-06-11 13:12:10|||||||||1
1623417150000|2021-06-11 13:12:30|15975.1|15955.1|15975.1|15955.1|15975.1|15955.1|15975.1|15955.1|0
1623417160000|2021-06-11 13:12:40|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|2
1623417180000|2021-06-11 13:13:00|15975.1|15955.1|15975.6|15955.6|15975.6|15955.6|15973.1|15953.1|41
1623417190000|2021-06-11 13:13:10|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|15977.6|15957.6|3
1623417200000|2021-06-11 13:13:20|||||||||3
1623417210000|2021-06-11 13:13:30|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|2
1623417220000|2021-06-11 13:13:40|15978.7|15958.7|15979.3|15959.3|15979.3|15959.3|15978.7|15958.7|1
1623417240000|2021-06-11 13:14:00|15983.1|15963.1|15989.5|15969.5|15989.5|15969.5|15983.1|15963.1|10
1623417250000|2021-06-11 13:14:10|15991.4|15971.4|15992|15972|15992|15972|15991.4|15971.4|6
1623417260000|2021-06-11 13:14:20|15987.6|15967.6|15987.6|15967.6|15987.6|15967.6|15987.6|15967.6|4
1623417270000|2021-06-11 13:14:30|15990.1|15970.1|15990.1|15970.1|15990.1|15970.1|15990.1|15970.1|6
1623417280000|2021-06-11 13:14:40|15992|15972|15995.1|15975.1|15995.1|15975.1|15992|15972|3
1623417290000|2021-06-11 13:14:50|15994.5|15974.5|15996.4|15976.4|15996.4|15976.4|15994.5|15974.5|2
1623417300000|2021-06-11 13:15:00|15994.5|15974.5|15987|15967|15996.4|15976.4|15987|15967|13
1623417310000|2021-06-11 13:15:10|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|2
1623417320000|2021-06-11 13:15:20|15984.5|15964.5|15987|15967|15987|15967|15984.5|15964.5|3
1623417340000|2021-06-11 13:15:40|15990.1|15970.1|15990.1|15970.1|15990.1|15970.1|15990.1|15970.1|1
1623417360000|2021-06-11 13:16:00|15992.6|15972.6|15997.6|15977.6|15997.6|15977.6|15992.6|15972.6|4
1623417370000|2021-06-11 13:16:10|||||||||5
1623417400000|2021-06-11 13:16:40|15999.5|15979.5|15999.5|15979.5|15999.5|15979.5|15999.5|15979.5|3
1623417410000|2021-06-11 13:16:50|16000.1|15980.1|16005.1|15985.1|16005.1|15985.1|16000.1|15980.1|15
1623417420000|2021-06-11 13:17:00|16007|15987|16007|15987|16007|15987|16007|15987|1
1623417430000|2021-06-11 13:17:10|16007.6|15987.6|16007.6|15987.6|16007.6|15987.6|16007.6|15987.6|4
1623417440000|2021-06-11 13:17:20|||||||||1
1623417450000|2021-06-11 13:17:30|||||||||3
1623417460000|2021-06-11 13:17:40|16010.1|15990.1|16010.1|15990.1|16010.1|15990.1|16010.1|15990.1|2
1623417470000|2021-06-11 13:17:50|16012|15992|16012|15992|16012|15992|16012|15992|1
1623417480000|2021-06-11 13:18:00|16010.1|15990.1|16010.1|15990.1|16010.1|15990.1|16010.1|15990.1|1
1623417490000|2021-06-11 13:18:10|16012|15992|16012|15992|16012|15992|16012|15992|1
1623417500000|2021-06-11 13:18:20|||||||||1
1623417510000|2021-06-11 13:18:30|||||||||4
1623417520000|2021-06-11 13:18:40|16012.6|15992.6|16022.6|16002.6|16022.6|16002.6|16012.6|15992.6|12
1623417530000|2021-06-11 13:18:50|||||||||7
1623417540000|2021-06-11 13:19:00|16023.1|16003.1|16030.1|16010.1|16030.1|16010.1|16023.1|16003.1|9
1623417550000|2021-06-11 13:19:10|||||||||2
1623417560000|2021-06-11 13:19:20|16032|16012|16032|16012|16032|16012|16032|16012|4
1623417580000|2021-06-11 13:19:40|16030.1|16010.1|16032|16012|16032|16012|16030.1|16010.1|0
1623417590000|2021-06-11 13:19:50|||||||||26
1623417600000|2021-06-11 13:20:00|16033.9|16013.9|16032|16012|16034.5|16014.5|16032|16012|36
1623417610000|2021-06-11 13:20:10|16034.5|16014.5|16032.6|16012.6|16034.5|16014.5|16032.6|16012.6|33
1623417620000|2021-06-11 13:20:20|16035.1|16015.1|16035.6|16015.6|16035.6|16015.6|16035.1|16015.1|4
1623417630000|2021-06-11 13:20:30|16037.6|16017.6|16037|16017|16037.6|16017.6|16037|16017|6
1623417640000|2021-06-11 13:20:40|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|1
1623417650000|2021-06-11 13:20:50|16033.1|16013.1|16032.6|16012.6|16033.1|16013.1|16032.6|16012.6|1
1623417660000|2021-06-11 13:21:00|16029.5|16009.5|16022|16002|16029.5|16009.5|16022|16002|4
1623417670000|2021-06-11 13:21:10|||||||||1
1623417680000|2021-06-11 13:21:20|||||||||3
1623417690000|2021-06-11 13:21:30|16017.6|15997.6|16017.6|15997.6|16017.6|15997.6|16017.6|15997.6|1
1623417700000|2021-06-11 13:21:40|16015.6|15995.6|16015.1|15995.1|16015.6|15995.6|16015.1|15995.1|2
1623417710000|2021-06-11 13:21:50|||||||||1
1623417720000|2021-06-11 13:22:00|16017|15997|16012.6|15992.6|16017|15997|16012.6|15992.6|3
1623417730000|2021-06-11 13:22:10|16014.5|15994.5|16017.6|15997.6|16017.6|15997.6|16014.5|15994.5|3
1623417740000|2021-06-11 13:22:20|16018.1|15998.1|16018.1|15998.1|16018.1|15998.1|16018.1|15998.1|0
1623417750000|2021-06-11 13:22:30|16022|16002|16022|16002|16022|16002|16022|16002|0
1623417760000|2021-06-11 13:22:40|||||||||2
1623417770000|2021-06-11 13:22:50|16022.6|16002.6|16022.6|16002.6|16022.6|16002.6|16022.6|16002.6|0
1623417780000|2021-06-11 13:23:00|16026.4|16006.4|16032|16012|16032|16012|16026.4|16006.4|8
1623417790000|2021-06-11 13:23:10|||||||||2
1623417800000|2021-06-11 13:23:20|||||||||4
1623417810000|2021-06-11 13:23:30|||||||||1
1623417820000|2021-06-11 13:23:40|||||||||3
1623417830000|2021-06-11 13:23:50|||||||||2
1623417840000|2021-06-11 13:24:00|16032.6|16012.6|16034.5|16014.5|16034.5|16014.5|16032.6|16012.6|3
1623417850000|2021-06-11 13:24:10|||||||||1
1623417860000|2021-06-11 13:24:20|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|2
1623417870000|2021-06-11 13:24:30|16034.5|16014.5|16037|16017|16037|16017|16034.5|16014.5|1
1623417880000|2021-06-11 13:24:40|16035.1|16015.1|16032|16012|16035.1|16015.1|16032|16012|7
1623417900000|2021-06-11 13:25:00|16030.1|16010.1|16030.1|16010.1|16030.1|16010.1|16030.1|16010.1|1
1623417910000|2021-06-11 13:25:10|||||||||1
1623417920000|2021-06-11 13:25:20|||||||||6
1623417930000|2021-06-11 13:25:30|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|0
1623417940000|2021-06-11 13:25:40|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|1
1623417960000|2021-06-11 13:26:00|16027|16007|16022.6|16002.6|16027|16007|16022.6|16002.6|4
1623417970000|2021-06-11 13:26:10|||||||||2
1623417990000|2021-06-11 13:26:30|||||||||1
1623418000000|2021-06-11 13:26:40|16023.2|16003.2|16025.1|16005.1|16025.1|16005.1|16023.2|16003.2|5
1623418010000|2021-06-11 13:26:50|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|16025.7|16005.7|1
1623418020000|2021-06-11 13:27:00|16026.2|16006.2|16030.1|16010.1|16030.1|16010.1|16026.2|16006.2|0
1623418030000|2021-06-11 13:27:10|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|1
1623418040000|2021-06-11 13:27:20|||||||||1
1623418050000|2021-06-11 13:27:30|||||||||1
1623418080000|2021-06-11 13:28:00|16031.8|16011.8|16037.6|16017.6|16037.6|16017.6|16031.8|16011.8|69
1623418090000|2021-06-11 13:28:10|16039.5|16019.5|16037.6|16017.6|16039.5|16019.5|16037.6|16017.6|3
1623418100000|2021-06-11 13:28:20|||||||||1
1623418110000|2021-06-11 13:28:30|16042|16022|16043.2|16023.2|16043.2|16023.2|16042|16022|9
1623418120000|2021-06-11 13:28:40|||||||||149
1623418130000|2021-06-11 13:28:50|||||||||1
1623418140000|2021-06-11 13:29:00|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|16042|16022|5
1623418160000|2021-06-11 13:29:20|||||||||1
1623418180000|2021-06-11 13:29:40|||||||||1
1623418190000|2021-06-11 13:29:50|16042|16022|16042|16022|16042|16022|16042|16022|4
1623418200000|2021-06-11 13:30:00|16041.4|16021.4|16047|16027|16047|16027|16040.1|16020.1|11
1623418210000|2021-06-11 13:30:10|16050.9|16030.9|16047|16027|16052|16032|16047|16027|7
1623418220000|2021-06-11 13:30:20|16047.6|16027.6|16052|16032|16052|16032|16047.6|16027.6|7
1623418230000|2021-06-11 13:30:30|16050.1|16030.1|16047.6|16027.6|16050.1|16030.1|16047.6|16027.6|1
1623418240000|2021-06-11 13:30:40|16047|16027|16047|16027|16047|16027|16047|16027|7
1623418250000|2021-06-11 13:30:50|16047.6|16027.6|16049.5|16029.5|16049.5|16029.5|16047.6|16027.6|2
1623418260000|2021-06-11 13:31:00|16050.1|16030.1|16065.1|16045.1|16065.1|16045.1|16050.1|16030.1|10
1623418270000|2021-06-11 13:31:10|16067|16047|16063.2|16043.2|16067|16047|16063.2|16043.2|2
1623418280000|2021-06-11 13:31:20|16064.5|16044.5|16062|16042|16064.5|16044.5|16062|16042|7
1623418300000|2021-06-11 13:31:40|||||||||1
1623418310000|2021-06-11 13:31:50|||||||||5
1623418320000|2021-06-11 13:32:00|16057|16037|16050.1|16030.1|16057|16037|16050.1|16030.1|9
1623418330000|2021-06-11 13:32:10|16047|16027|16047|16027|16047|16027|16047|16027|2
1623418340000|2021-06-11 13:32:20|16040.1|16020.1|16043.2|16023.2|16043.2|16023.2|16038.2|16018.2|18
1623418350000|2021-06-11 13:32:30|16045.1|16025.1|16045.1|16025.1|16045.1|16025.1|16045.1|16025.1|4
1623418360000|2021-06-11 13:32:40|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|16042.6|16022.6|2
1623418370000|2021-06-11 13:32:50|16047|16027|16051.2|16031.2|16051.2|16031.2|16047|16027|4
1623418380000|2021-06-11 13:33:00|16048.2|16028.2|16048.2|16028.2|16048.2|16028.2|16048.2|16028.2|4
1623418390000|2021-06-11 13:33:10|16047.6|16027.6|16038.2|16018.2|16047.6|16027.6|16038.2|16018.2|4
1623418400000|2021-06-11 13:33:20|16035.7|16015.7|16035.7|16015.7|16035.7|16015.7|16035.7|16015.7|3
1623418410000|2021-06-11 13:33:30|16035.1|16015.1|16037.6|16017.6|16037.6|16017.6|16033.2|16013.2|1
1623418420000|2021-06-11 13:33:40|||||||||11
1623418430000|2021-06-11 13:33:50|16038.2|16018.2|16042|16022|16042|16022|16038.2|16018.2|6
1623418440000|2021-06-11 13:34:00|16045.1|16025.1|16055.1|16035.1|16055.1|16035.1|16045.1|16025.1|6
1623418450000|2021-06-11 13:34:10|16051.2|16031.2|16050.1|16030.1|16051.2|16031.2|16050.1|16030.1|4
1623418460000|2021-06-11 13:34:20|16049|16029|16045.1|16025.1|16049|16029|16045.1|16025.1|4
1623418470000|2021-06-11 13:34:30|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|16040.7|16020.7|5
1623418480000|2021-06-11 13:34:40|16042.6|16022.6|16047|16027|16047|16027|16042.6|16022.6|2
1623418490000|2021-06-11 13:34:50|||||||||3
1623418500000|2021-06-11 13:35:00|16052|16032|16052|16032|16052|16032|16052|16032|3
1623418510000|2021-06-11 13:35:10|||||||||1
1623418520000|2021-06-11 13:35:20|||||||||3
1623418550000|2021-06-11 13:35:50|||||||||1
1623418560000|2021-06-11 13:36:00|16053.2|16033.2|16057|16037|16057|16037|16052|16032|30
1623418570000|2021-06-11 13:36:10|||||||||5
1623418580000|2021-06-11 13:36:20|||||||||3
1623418590000|2021-06-11 13:36:30|||||||||1
1623418600000|2021-06-11 13:36:40|||||||||3
1623418610000|2021-06-11 13:36:50|||||||||1
1623418620000|2021-06-11 13:37:00|16055.1|16035.1|16057|16037|16057|16037|16054.5|16034.5|7
1623418630000|2021-06-11 13:37:10|16057.6|16037.6|16057.6|16037.6|16057.6|16037.6|16057.6|16037.6|5
1623418640000|2021-06-11 13:37:20|16062|16042|16062|16042|16062|16042|16062|16042|2
1623418650000|2021-06-11 13:37:30|||||||||5
1623418660000|2021-06-11 13:37:40|||||||||1
1623418670000|2021-06-11 13:37:50|16062.6|16042.6|16067|16047|16067|16047|16062.6|16042.6|2
1623418680000|2021-06-11 13:38:00|||||||||1
1623418710000|2021-06-11 13:38:30|16062.6|16042.6|16057|16037|16062.6|16042.6|16057|16037|7
1623418720000|2021-06-11 13:38:40|16052.6|16032.6|16052|16032|16052.6|16032.6|16052|16032|2
1623418730000|2021-06-11 13:38:50|||||||||10
1623418740000|2021-06-11 13:39:00|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|16053.2|16033.2|1
1623418750000|2021-06-11 13:39:10|16057|16037|16052|16032|16057|16037|16052|16032|7
1623418760000|2021-06-11 13:39:20|||||||||2
1623418780000|2021-06-11 13:39:40|16050.1|16030.1|16045.9|16025.9|16050.1|16030.1|16045.9|16025.9|2
1623418790000|2021-06-11 13:39:50|16044|16024|16043.4|16023.4|16044|16024|16043.4|16023.4|3
1623418800000|2021-06-11 13:40:00|16044|16024|16042|16022|16044|16024|16042|16022|4
1623418810000|2021-06-11 13:40:10|16042.6|16022.6|16043.2|16023.2|16043.2|16023.2|16042.6|16022.6|8
1623418820000|2021-06-11 13:40:20|16042.6|16022.6|16042|16022|16042.6|16022.6|16042|16022|6
1623418830000|2021-06-11 13:40:30|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|2
1623418840000|2021-06-11 13:40:40|||||||||4
1623418850000|2021-06-11 13:40:50|16038.8|16018.8|16037.6|16017.6|16038.8|16018.8|16037.6|16017.6|3
1623418860000|2021-06-11 13:41:00|16041.5|16021.5|16037|16017|16042|16022|16037|16017|4
1623418870000|2021-06-11 13:41:10|||||||||2
1623418890000|2021-06-11 13:41:30|16034|16014|16034|16014|16034|16014|16034|16014|14
1623418900000|2021-06-11 13:41:40|16032|16012|16032|16012|16032|16012|16032|16012|3
1623418910000|2021-06-11 13:41:50|||||||||6
1623418920000|2021-06-11 13:42:00|16032.6|16012.6|16033.2|16013.2|16035.1|16015.1|16032.6|16012.6|3
1623418930000|2021-06-11 13:42:10|16035.1|16015.1|16034|16014|16035.1|16015.1|16034|16014|2
1623418940000|2021-06-11 13:42:20|16032|16012|16037|16017|16037|16017|16032|16012|4
1623418950000|2021-06-11 13:42:30|16035.9|16015.9|16032|16012|16035.9|16015.9|16032|16012|6
1623418960000|2021-06-11 13:42:40|||||||||3
1623418970000|2021-06-11 13:42:50|||||||||1
1623418980000|2021-06-11 13:43:00|16032.6|16012.6|16037|16017|16037|16017|16032.6|16012.6|5
1623418990000|2021-06-11 13:43:10|16037.6|16017.6|16039.5|16019.5|16039.5|16019.5|16037.6|16017.6|7
1623419000000|2021-06-11 13:43:20|||||||||3
1623419010000|2021-06-11 13:43:30|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|2
1623419030000|2021-06-11 13:43:50|||||||||2
1623419040000|2021-06-11 13:44:00|16040.1|16020.1|16042.1|16022.1|16042.1|16022.1|16040.1|16020.1|105
1623419050000|2021-06-11 13:44:10|16043.2|16023.2|16052.1|16032.1|16052.1|16032.1|16043.2|16023.2|2
1623419060000|2021-06-11 13:44:20|||||||||4
1623419070000|2021-06-11 13:44:30|||||||||1
1623419090000|2021-06-11 13:44:50|||||||||2
1623419100000|2021-06-11 13:45:00|16052.6|16032.6|16053.2|16033.2|16053.2|16033.2|16052.6|16032.6|6
1623419110000|2021-06-11 13:45:10|16055.1|16035.1|16061.5|16041.5|16061.5|16041.5|16055.1|16035.1|6
1623419130000|2021-06-11 13:45:30|16062.1|16042.1|16059.6|16039.6|16062.1|16042.1|16059.6|16039.6|2
1623419140000|2021-06-11 13:45:40|||||||||2
1623419150000|2021-06-11 13:45:50|||||||||18
1623419160000|2021-06-11 13:46:00|16057.6|16037.6|16052.1|16032.1|16057.6|16037.6|16052.1|16032.1|2
1623419170000|2021-06-11 13:46:10|||||||||16
1623419190000|2021-06-11 13:46:30|16047.6|16027.6|16047.6|16027.6|16047.6|16027.6|16047.6|16027.6|10
1623419200000|2021-06-11 13:46:40|16047.1|16027.1|16045.1|16025.1|16047.6|16027.6|16043.2|16023.2|6
1623419210000|2021-06-11 13:46:50|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|16043.2|16023.2|5
1623419220000|2021-06-11 13:47:00|16045.7|16025.7|16047.6|16027.6|16047.6|16027.6|16045.7|16025.7|0
1623419230000|2021-06-11 13:47:10|||||||||3
1623419240000|2021-06-11 13:47:20|16047.1|16027.1|16048.2|16028.2|16048.2|16028.2|16047.1|16027.1|2
1623419250000|2021-06-11 13:47:30|||||||||1
1623419270000|2021-06-11 13:47:50|16050.1|16030.1|16050.1|16030.1|16050.1|16030.1|16050.1|16030.1|1
1623419280000|2021-06-11 13:48:00|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|16052.1|16032.1|6
1623419290000|2021-06-11 13:48:10|16050.1|16030.1|16047.6|16027.6|16050.1|16030.1|16047.6|16027.6|3
1623419300000|2021-06-11 13:48:20|16050.1|16030.1|16047.1|16027.1|16050.1|16030.1|16047.1|16027.1|1
1623419310000|2021-06-11 13:48:30|||||||||2
1623419330000|2021-06-11 13:48:50|||||||||2
1623419340000|2021-06-11 13:49:00|16047.6|16027.6|16062.1|16042.1|16062.1|16042.1|16047.6|16027.6|12
1623419350000|2021-06-11 13:49:10|16062.6|16042.6|16058.2|16038.2|16062.6|16042.6|16058.2|16038.2|36
1623419360000|2021-06-11 13:49:20|||||||||1
1623419370000|2021-06-11 13:49:30|||||||||7
1623419380000|2021-06-11 13:49:40|16057.1|16037.1|16057.1|16037.1|16057.1|16037.1|16057.1|16037.1|4
1623419390000|2021-06-11 13:49:50|16055.1|16035.1|16055.1|16035.1|16055.1|16035.1|16055.1|16035.1|1
1623419400000|2021-06-11 13:50:00|16057.1|16037.1|16057.1|16037.1|16057.1|16037.1|16057.1|16037.1|4
1623419410000|2021-06-11 13:50:10|16054|16034|16054|16034|16054|16034|16054|16034|5
1623419420000|2021-06-11 13:50:20|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|16047.1|16027.1|1
1623419430000|2021-06-11 13:50:30|16042.6|16022.6|16042.1|16022.1|16042.6|16022.6|16042.1|16022.1|4
1623419440000|2021-06-11 13:50:40|16041.5|16021.5|16039.6|16019.6|16041.5|16021.5|16039.6|16019.6|0
1623419450000|2021-06-11 13:50:50|16040.1|16020.1|16040.1|16020.1|16040.1|16020.1|16040.1|16020.1|4
1623419470000|2021-06-11 13:51:10|16042.1|16022.1|16042.1|16022.1|16042.1|16022.1|16042.1|16022.1|6
1623419480000|2021-06-11 13:51:20|||||||||11
1623419490000|2021-06-11 13:51:30|||||||||1
1623419510000|2021-06-11 13:51:50|16041.5|16021.5|16039.6|16019.6|16041.5|16021.5|16039.6|16019.6|1
1623419520000|2021-06-11 13:52:00|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|16037.1|16017.1|2
1623419530000|2021-06-11 13:52:10|||||||||1
1623419540000|2021-06-11 13:52:20|||||||||1
1623419550000|2021-06-11 13:52:30|||||||||42
1623419560000|2021-06-11 13:52:40|16036.5|16016.5|16032.1|16012.1|16036.5|16016.5|16032.1|16012.1|3
1623419570000|2021-06-11 13:52:50|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|10
1623419580000|2021-06-11 13:53:00|||||||||4
1623419590000|2021-06-11 13:53:10|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|16032.1|16012.1|3
1623419610000|2021-06-11 13:53:30|||||||||2
1623419620000|2021-06-11 13:53:40|||||||||1
1623419630000|2021-06-11 13:53:50|||||||||1
1623419640000|2021-06-11 13:54:00|16031.5|16011.5|16032.1|16012.1|16032.1|16012.1|16031.5|16011.5|12
1623419650000|2021-06-11 13:54:10|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|16027.6|16007.6|3
1623419670000|2021-06-11 13:54:30|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|16028.2|16008.2|1
1623419680000|2021-06-11 13:54:40|16032.1|16012.1|16029.6|16009.6|16032.1|16012.1|16029.6|16009.6|2
1623419690000|2021-06-11 13:54:50|||||||||1
1623419700000|2021-06-11 13:55:00|||||||||2
1623419710000|2021-06-11 13:55:10|16030.1|16010.1|16032.1|16012.1|16032.1|16012.1|16030.1|16010.1|7
1623419720000|2021-06-11 13:55:20|||||||||5
1623419730000|2021-06-11 13:55:30|||||||||3
1623419740000|2021-06-11 13:55:40|16040.1|16020.1|16040.1|16020.1|16040.1|16020.1|16040.1|16020.1|5
1623419750000|2021-06-11 13:55:50|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|16042.6|16022.6|2
1623419760000|2021-06-11 13:56:00|16043.2|16023.2|16047.6|16027.6|16047.6|16027.6|16043.2|16023.2|1
1623419770000|2021-06-11 13:56:10|16047.7|16027.7|16054.6|16034.6|16054.6|16034.6|16047.7|16027.7|4
1623419780000|2021-06-11 13:56:20|||||||||2
1623419790000|2021-06-11 13:56:30|||||||||1
1623419800000|2021-06-11 13:56:40|||||||||4
1623419810000|2021-06-11 13:56:50|16057.1|16037.1|16054.6|16034.6|16057.1|16037.1|16054.6|16034.6|11
1623419820000|2021-06-11 13:57:00|16056.5|16036.5|16062.1|16042.1|16062.1|16042.1|16056.5|16036.5|4
1623419830000|2021-06-11 13:57:10|16062.7|16042.7|16072.7|16052.7|16072.7|16052.7|16062.7|16042.7|9
1623419840000|2021-06-11 13:57:20|16072.1|16052.1|16070.2|16050.2|16072.1|16052.1|16070.2|16050.2|2
1623419850000|2021-06-11 13:57:30|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|3
1623419860000|2021-06-11 13:57:40|16072.1|16052.1|16072.1|16052.1|16072.1|16052.1|16072.1|16052.1|1
1623419870000|2021-06-11 13:57:50|||||||||3
1623419880000|2021-06-11 13:58:00|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|5
1623419890000|2021-06-11 13:58:10|16074.6|16054.6|16082.7|16062.7|16082.7|16062.7|16074.6|16054.6|15
1623419900000|2021-06-11 13:58:20|||||||||7
1623419910000|2021-06-11 13:58:30|||||||||1
1623419930000|2021-06-11 13:58:50|||||||||4
1623419940000|2021-06-11 13:59:00|16084.6|16064.6|16087.1|16067.1|16087.1|16067.1|16084.6|16064.6|1
1623419950000|2021-06-11 13:59:10|16083.2|16063.2|16082.1|16062.1|16083.2|16063.2|16082.1|16062.1|14
1623419960000|2021-06-11 13:59:20|16080.2|16060.2|16080.2|16060.2|16080.2|16060.2|16080.2|16060.2|4
1623419970000|2021-06-11 13:59:30|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|5
1623419990000|2021-06-11 13:59:50|||||||||2
1623420000000|2021-06-11 14:00:00|16079|16059|16072.1|16052.1|16079|16059|16072.1|16052.1|5
1623420010000|2021-06-11 14:00:10|||||||||7
1623420020000|2021-06-11 14:00:20|||||||||2
1623420030000|2021-06-11 14:00:30|16073.2|16053.2|16077.1|16057.1|16077.1|16057.1|16073.2|16053.2|11
1623420040000|2021-06-11 14:00:40|||||||||2
1623420050000|2021-06-11 14:00:50|||||||||7
1623420060000|2021-06-11 14:01:00|16079|16059|16073.2|16053.2|16079|16059|16073.2|16053.2|27
1623420070000|2021-06-11 14:01:10|||||||||2
1623420080000|2021-06-11 14:01:20|16071|16051|16059.6|16039.6|16071|16051|16059.6|16039.6|4
1623420090000|2021-06-11 14:01:30|16060.2|16040.2|16062.7|16042.7|16062.7|16042.7|16060.2|16040.2|6
1623420100000|2021-06-11 14:01:40|||||||||1
1623420110000|2021-06-11 14:01:50|16063.2|16043.2|16072.1|16052.1|16072.1|16052.1|16063.2|16043.2|11
1623420120000|2021-06-11 14:02:00|||||||||8
1623420130000|2021-06-11 14:02:10|16067.1|16047.1|16062.1|16042.1|16067.1|16047.1|16062.1|16042.1|3
1623420140000|2021-06-11 14:02:20|16061.5|16041.5|16059.6|16039.6|16061.5|16041.5|16059.6|16039.6|3
1623420150000|2021-06-11 14:02:30|||||||||4
1623420160000|2021-06-11 14:02:40|16062.1|16042.1|16067.1|16047.1|16067.1|16047.1|16062.1|16042.1|33
1623420170000|2021-06-11 14:02:50|16069|16049|16073.2|16053.2|16073.2|16053.2|16069|16049|2
1623420180000|2021-06-11 14:03:00|16077.1|16057.1|16076.5|16056.5|16077.1|16057.1|16076.5|16056.5|5
1623420190000|2021-06-11 14:03:10|16077.1|16057.1|16088.2|16068.2|16088.2|16068.2|16077.1|16057.1|7
1623420200000|2021-06-11 14:03:20|16087.7|16067.7|16085.7|16065.7|16087.7|16067.7|16085.7|16065.7|24
1623420210000|2021-06-11 14:03:30|16084|16064|16073.2|16053.2|16084|16064|16073.2|16053.2|10
1623420230000|2021-06-11 14:03:50|||||||||1
1623420240000|2021-06-11 14:04:00|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|16072.7|16052.7|2
1623420250000|2021-06-11 14:04:10|16075.2|16055.2|16075.2|16055.2|16075.2|16055.2|16075.2|16055.2|3
1623420260000|2021-06-11 14:04:20|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|1
1623420280000|2021-06-11 14:04:40|||||||||5
1623420290000|2021-06-11 14:04:50|||||||||3
1623420300000|2021-06-11 14:05:00|16077.7|16057.7|16085.7|16065.7|16085.7|16065.7|16077.7|16057.7|5
1623420310000|2021-06-11 14:05:10|16087.7|16067.7|16089.6|16069.6|16089.6|16069.6|16087.7|16067.7|1
1623420320000|2021-06-11 14:05:20|16092.1|16072.1|16094.6|16074.6|16094.6|16074.6|16092.1|16072.1|2
1623420330000|2021-06-11 14:05:30|||||||||2
1623420340000|2021-06-11 14:05:40|16095.2|16075.2|16094.6|16074.6|16095.2|16075.2|16094.6|16074.6|2
1623420350000|2021-06-11 14:05:50|16095.2|16075.2|16094.6|16074.6|16095.2|16075.2|16094.6|16074.6|4
1623420360000|2021-06-11 14:06:00|16094|16074|16094|16074|16094|16074|16094|16074|4
1623420370000|2021-06-11 14:06:10|||||||||1
1623420380000|2021-06-11 14:06:20|16089.6|16069.6|16079|16059|16089.6|16069.6|16079|16059|3
1623420390000|2021-06-11 14:06:30|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|2
1623420400000|2021-06-11 14:06:40|||||||||1
1623420410000|2021-06-11 14:06:50|16079|16059|16077.1|16057.1|16079|16059|16077.1|16057.1|4
1623420420000|2021-06-11 14:07:00|||||||||6
1623420430000|2021-06-11 14:07:10|16075.2|16055.2|16077.1|16057.1|16077.1|16057.1|16075.2|16055.2|6
1623420440000|2021-06-11 14:07:20|||||||||7
1623420450000|2021-06-11 14:07:30|16080.2|16060.2|16078.2|16058.2|16080.2|16060.2|16077.7|16057.7|9
1623420460000|2021-06-11 14:07:40|16080.2|16060.2|16072.7|16052.7|16080.2|16060.2|16072.7|16052.7|4
1623420470000|2021-06-11 14:07:50|16069.6|16049.6|16067.1|16047.1|16069.6|16049.6|16066.5|16046.5|6
1623420480000|2021-06-11 14:08:00|16066.5|16046.5|16074.6|16054.6|16074.6|16054.6|16064.6|16044.6|29
1623420490000|2021-06-11 14:08:10|||||||||1
1623420500000|2021-06-11 14:08:20|16077.1|16057.1|16072.1|16052.1|16077.1|16057.1|16072.1|16052.1|2
1623420520000|2021-06-11 14:08:40|||||||||3
1623420530000|2021-06-11 14:08:50|||||||||2
1623420540000|2021-06-11 14:09:00|16071|16051|16067.1|16047.1|16071|16051|16067.1|16047.1|3
1623420560000|2021-06-11 14:09:20|16067.7|16047.7|16067.7|16047.7|16067.7|16047.7|16067.7|16047.7|2
1623420570000|2021-06-11 14:09:30|16069.6|16049.6|16070.2|16050.2|16070.2|16050.2|16069.6|16049.6|4
1623420580000|2021-06-11 14:09:40|||||||||1
1623420590000|2021-06-11 14:09:50|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|3
1623420600000|2021-06-11 14:10:00|16067.7|16047.7|16072.1|16052.1|16072.1|16052.1|16067.1|16047.1|7
1623420610000|2021-06-11 14:10:10|||||||||1
1623420620000|2021-06-11 14:10:20|16069.6|16049.6|16066|16046|16069.6|16049.6|16066|16046|5
1623420630000|2021-06-11 14:10:30|16062.1|16042.1|16062.1|16042.1|16062.1|16042.1|16062.1|16042.1|1
1623420640000|2021-06-11 14:10:40|16061|16041|16054.6|16034.6|16061|16041|16054.6|16034.6|6
1623420650000|2021-06-11 14:10:50|16057.1|16037.1|16064.6|16044.6|16064.6|16044.6|16057.1|16037.1|6
1623420660000|2021-06-11 14:11:00|16065.2|16045.2|16065.2|16045.2|16068.3|16048.3|16065.2|16045.2|3
1623420670000|2021-06-11 14:11:10|16062.1|16042.1|16057.7|16037.7|16062.1|16042.1|16057.7|16037.7|2
1623420680000|2021-06-11 14:11:20|||||||||1
1623420690000|2021-06-11 14:11:30|16055.8|16035.8|16051.5|16031.5|16055.8|16035.8|16051.5|16031.5|4
1623420700000|2021-06-11 14:11:40|16051|16031|16051|16031|16051|16031|16051|16031|1
1623420710000|2021-06-11 14:11:50|16049|16029|16040.8|16020.8|16049|16029|16037.1|16017.1|10
1623420720000|2021-06-11 14:12:00|16042.7|16022.7|16042.7|16022.7|16042.7|16022.7|16042.7|16022.7|4
1623420730000|2021-06-11 14:12:10|16042.1|16022.1|16039.6|16019.6|16044.6|16024.6|16039.6|16019.6|15
1623420740000|2021-06-11 14:12:20|16039|16019|16033.5|16013.5|16039|16019|16033.5|16013.5|2
1623420760000|2021-06-11 14:12:40|||||||||3
1623420770000|2021-06-11 14:12:50|16029.6|16009.6|16029.6|16009.6|16029.6|16009.6|16029.6|16009.6|3
1623420780000|2021-06-11 14:13:00|16026.5|16006.5|16019.6|15999.6|16026.5|16006.5|16019.6|15999.6|13
1623420790000|2021-06-11 14:13:10|16022.1|16002.1|16022.1|16002.1|16022.1|16002.1|16022.1|16002.1|14
1623420800000|2021-06-11 14:13:20|||||||||2
1623420810000|2021-06-11 14:13:30|||||||||1
1623420820000|2021-06-11 14:13:40|||||||||2
1623420830000|2021-06-11 14:13:50|||||||||1
1623420840000|2021-06-11 14:14:00|16020.2|16000.2|16012.1|15992.1|16020.2|16000.2|16012.1|15992.1|14
1623420850000|2021-06-11 14:14:10|16010.2|15990.2|16010.2|15990.2|16010.2|15990.2|16010.2|15990.2|2
1623420860000|2021-06-11 14:14:20|16007.7|15987.7|16007.7|15987.7|16007.7|15987.7|16007.7|15987.7|1
1623420870000|2021-06-11 14:14:30|16008.3|15988.3|16010.2|15990.2|16010.2|15990.2|16008.3|15988.3|2
1623420880000|2021-06-11 14:14:40|||||||||3
1623420890000|2021-06-11 14:14:50|16008.3|15988.3|16010.2|15990.2|16010.2|15990.2|16008.3|15988.3|4
1623420900000|2021-06-11 14:15:00|||||||||4
1623420910000|2021-06-11 14:15:10|16007.7|15987.7|16004.6|15984.6|16007.7|15987.7|16004.6|15984.6|4
1623420920000|2021-06-11 14:15:20|||||||||1
1623420930000|2021-06-11 14:15:30|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|4
1623420940000|2021-06-11 14:15:40|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|2
1623420950000|2021-06-11 14:15:50|||||||||2
1623420960000|2021-06-11 14:16:00|16005.2|15985.2|16007.1|15987.1|16007.1|15987.1|16005.2|15985.2|3
1623420970000|2021-06-11 14:16:10|16004.6|15984.6|16004.6|15984.6|16007.1|15987.1|16004.6|15984.6|11
1623420980000|2021-06-11 14:16:20|16005.2|15985.2|16005.2|15985.2|16005.2|15985.2|16005.2|15985.2|0
1623420990000|2021-06-11 14:16:30|16004.6|15984.6|16002.1|15982.1|16004.6|15984.6|16002.1|15982.1|7
1623421000000|2021-06-11 14:16:40|||||||||2
1623421010000|2021-06-11 14:16:50|||||||||1
1623421020000|2021-06-11 14:17:00|16000.2|15980.2|15997.7|15977.7|16000.2|15980.2|15997.7|15977.7|3
1623421030000|2021-06-11 14:17:10|||||||||3
1623421040000|2021-06-11 14:17:20|15999.6|15979.6|16000.2|15980.2|16000.2|15980.2|15999.6|15979.6|43
1623421050000|2021-06-11 14:17:30|16000.8|15980.8|16005.2|15985.2|16005.2|15985.2|16000.8|15980.8|7
1623421060000|2021-06-11 14:17:40|16005.8|15985.8|16008.3|15988.3|16008.3|15988.3|16005.8|15985.8|0
1623421070000|2021-06-11 14:17:50|16009.6|15989.6|15999.6|15979.6|16009.6|15989.6|15999.6|15979.6|20
1623421080000|2021-06-11 14:18:00|||||||||10
1623421090000|2021-06-11 14:18:10|16001.3|15981.3|16007.1|15987.1|16007.1|15987.1|16001.3|15981.3|18
1623421100000|2021-06-11 14:18:20|16004.6|15984.6|16007.1|15987.1|16007.1|15987.1|16004.6|15984.6|22
1623421110000|2021-06-11 14:18:30|16005.2|15985.2|16005.2|15985.2|16005.2|15985.2|16005.2|15985.2|4
1623421120000|2021-06-11 14:18:40|16002.7|15982.7|16000.2|15980.2|16002.7|15982.7|16000.2|15980.2|24
1623421130000|2021-06-11 14:18:50|||||||||1
1623421140000|2021-06-11 14:19:00|15999.6|15979.6|15999.6|15979.6|15999.6|15979.6|15999.6|15979.6|5
1623421160000|2021-06-11 14:19:20|16000.2|15980.2|16000.2|15980.2|16000.2|15980.2|16000.2|15980.2|4
1623421170000|2021-06-11 14:19:30|16002.1|15982.1|16002.1|15982.1|16002.1|15982.1|16002.1|15982.1|2
1623421180000|2021-06-11 14:19:40|15997.1|15977.1|15992.7|15972.7|15997.1|15977.1|15992.7|15972.7|7
1623421190000|2021-06-11 14:19:50|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|2
1623421200000|2021-06-11 14:20:00|||||||||2
1623421210000|2021-06-11 14:20:10|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|0
1623421220000|2021-06-11 14:20:20|15993.5|15973.5|15991.6|15971.6|15993.5|15973.5|15991.6|15971.6|4
1623421230000|2021-06-11 14:20:30|||||||||2
1623421240000|2021-06-11 14:20:40|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|2
1623421260000|2021-06-11 14:21:00|15991.6|15971.6|15989.6|15969.6|15991.6|15971.6|15989.6|15969.6|44
1623421270000|2021-06-11 14:21:10|||||||||2
1623421280000|2021-06-11 14:21:20|15987.1|15967.1|15987.1|15967.1|15987.1|15967.1|15987.1|15967.1|3
1623421290000|2021-06-11 14:21:30|15985.2|15965.2|15982.7|15962.7|15985.2|15965.2|15982.7|15962.7|35
1623421300000|2021-06-11 14:21:40|15978.8|15958.8|15969.6|15949.6|15978.8|15958.8|15969.6|15949.6|9
1623421310000|2021-06-11 14:21:50|15967.1|15947.1|15964.6|15944.6|15967.1|15947.1|15964.6|15944.6|8
1623421320000|2021-06-11 14:22:00|15960.8|15940.8|15960.8|15940.8|15960.8|15940.8|15960.8|15940.8|11
1623421330000|2021-06-11 14:22:10|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|3
1623421340000|2021-06-11 14:22:20|15962.1|15942.1|15962.7|15942.7|15962.7|15942.7|15962.1|15942.1|6
1623421350000|2021-06-11 14:22:30|15963.3|15943.3|15965.2|15945.2|15965.2|15945.2|15963.3|15943.3|7
1623421360000|2021-06-11 14:22:40|||||||||1
1623421370000|2021-06-11 14:22:50|||||||||1
1623421380000|2021-06-11 14:23:00|15965.8|15945.8|15965.8|15945.8|15965.8|15945.8|15965.8|15945.8|4
1623421390000|2021-06-11 14:23:10|15970.8|15950.8|15962.1|15942.1|15972.7|15952.7|15962.1|15942.1|35
1623421400000|2021-06-11 14:23:20|15960.2|15940.2|15959.6|15939.6|15960.2|15940.2|15959.6|15939.6|13
1623421410000|2021-06-11 14:23:30|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|6
1623421420000|2021-06-11 14:23:40|15958.3|15938.3|15958.3|15938.3|15958.3|15938.3|15958.3|15938.3|1
1623421430000|2021-06-11 14:23:50|15957.7|15937.7|15957.7|15937.7|15957.7|15937.7|15957.7|15937.7|29
1623421440000|2021-06-11 14:24:00|||||||||8
1623421450000|2021-06-11 14:24:10|15957.1|15937.1|15957.7|15937.7|15957.7|15937.7|15957.1|15937.1|2
1623421460000|2021-06-11 14:24:20|||||||||6
1623421470000|2021-06-11 14:24:30|||||||||3
1623421480000|2021-06-11 14:24:40|15955.8|15935.8|15957.7|15937.7|15957.7|15937.7|15955.8|15935.8|18
1623421490000|2021-06-11 14:24:50|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|7
1623421500000|2021-06-11 14:25:00|||||||||3
1623421510000|2021-06-11 14:25:10|15959.6|15939.6|15959.6|15939.6|15959.6|15939.6|15959.6|15939.6|0
1623421520000|2021-06-11 14:25:20|15955.8|15935.8|15955.8|15935.8|15955.8|15935.8|15955.8|15935.8|44
1623421530000|2021-06-11 14:25:30|||||||||2
1623421540000|2021-06-11 14:25:40|15953.9|15933.9|15955.8|15935.8|15955.8|15935.8|15953.9|15933.9|7
1623421550000|2021-06-11 14:25:50|15953.9|15933.9|15955.8|15935.8|15955.8|15935.8|15953.9|15933.9|7
1623421560000|2021-06-11 14:26:00|15955.2|15935.2|15955.2|15935.2|15955.2|15935.2|15955.2|15935.2|10
1623421570000|2021-06-11 14:26:10|15956.4|15936.4|15956.4|15936.4|15957.1|15937.1|15955.2|15935.2|4
1623421580000|2021-06-11 14:26:20|15960.2|15940.2|15960.2|15940.2|15960.2|15940.2|15957.1|15937.1|8
1623421590000|2021-06-11 14:26:30|||||||||8
1623421600000|2021-06-11 14:26:40|15964.7|15944.7|15952.7|15932.7|15964.7|15944.7|15949.1|15929.1|657
1623421610000|2021-06-11 14:26:50|15950.8|15930.8|15938.5|15918.5|15950.8|15930.8|15938.5|15918.5|84
1623421620000|2021-06-11 14:27:00|15936.6|15916.6|15934.7|15914.7|15936.6|15916.6|15934.7|15914.7|15
1623421630000|2021-06-11 14:27:10|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|15935.2|15915.2|3
1623421640000|2021-06-11 14:27:20|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|99
1623421650000|2021-06-11 14:27:30|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|6
1623421660000|2021-06-11 14:27:40|15932.7|15912.7|15941|15921|15941|15921|15932.7|15912.7|19
1623421670000|2021-06-11 14:27:50|15941.6|15921.6|15943.5|15923.5|15943.5|15923.5|15941.6|15921.6|0
1623421680000|2021-06-11 14:28:00|15945.4|15925.4|15944.7|15924.7|15946.6|15926.6|15944.7|15924.7|3
1623421690000|2021-06-11 14:28:10|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|1
1623421700000|2021-06-11 14:28:20|15946.6|15926.6|15946.6|15926.6|15946.6|15926.6|15946.6|15926.6|3
1623421710000|2021-06-11 14:28:30|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|3
1623421720000|2021-06-11 14:28:40|15949.1|15929.1|15949.1|15929.1|15949.1|15929.1|15949.1|15929.1|1
1623421730000|2021-06-11 14:28:50|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|2
1623421740000|2021-06-11 14:29:00|15949.1|15929.1|15952.2|15932.2|15952.2|15932.2|15949.1|15929.1|6
1623421750000|2021-06-11 14:29:10|||||||||1
1623421760000|2021-06-11 14:29:20|||||||||8
1623421770000|2021-06-11 14:29:30|15952.7|15932.7|15954.7|15934.7|15954.7|15934.7|15952.7|15932.7|4
1623421790000|2021-06-11 14:29:50|15955.2|15935.2|15962.2|15942.2|15962.2|15942.2|15955.2|15935.2|4
1623421800000|2021-06-11 14:30:00|15965.2|15945.2|15966.6|15946.6|15967.2|15947.2|15964.7|15944.7|9
1623421820000|2021-06-11 14:30:20|15966|15946|15957.2|15937.2|15966|15946|15957.2|15937.2|23
1623421830000|2021-06-11 14:30:30|||||||||4
1623421850000|2021-06-11 14:30:50|||||||||1
1623421860000|2021-06-11 14:31:00|||||||||5
1623421870000|2021-06-11 14:31:10|||||||||1
1623421880000|2021-06-11 14:31:20|15956.6|15936.6|15954.1|15934.1|15956.6|15936.6|15954.1|15934.1|3
1623421890000|2021-06-11 14:31:30|15952.2|15932.2|15949.7|15929.7|15952.2|15932.2|15949.7|15929.7|2
1623421900000|2021-06-11 14:31:40|15946.6|15926.6|15946.6|15926.6|15946.6|15926.6|15946.6|15926.6|11
1623421910000|2021-06-11 14:31:50|15944.7|15924.7|15937.2|15917.2|15944.7|15924.7|15937.2|15917.2|22
1623421920000|2021-06-11 14:32:00|15933.3|15913.3|15932.2|15912.2|15933.3|15913.3|15932.2|15912.2|6
1623421930000|2021-06-11 14:32:10|15932.7|15912.7|15934.7|15914.7|15934.7|15914.7|15932.7|15912.7|6
1623421940000|2021-06-11 14:32:20|15934.1|15914.1|15931.6|15911.6|15934.1|15914.1|15931.6|15911.6|2
1623421950000|2021-06-11 14:32:30|15932.2|15912.2|15929.7|15909.7|15932.2|15912.2|15929.7|15909.7|25
1623421960000|2021-06-11 14:32:40|15930.2|15910.2|15931.6|15911.6|15932.2|15912.2|15930.2|15910.2|4
1623421970000|2021-06-11 14:32:50|15933.5|15913.5|15940.2|15920.2|15940.2|15920.2|15933.5|15913.5|5
1623421980000|2021-06-11 14:33:00|15942.2|15922.2|15939.7|15919.7|15942.2|15922.2|15939.7|15919.7|9
1623421990000|2021-06-11 14:33:10|15935.8|15915.8|15932.7|15912.7|15935.8|15915.8|15932.2|15912.2|14
1623422010000|2021-06-11 14:33:30|15934.7|15914.7|15944.7|15924.7|15944.7|15924.7|15934.7|15914.7|5
1623422020000|2021-06-11 14:33:40|15944.1|15924.1|15939.7|15919.7|15944.1|15924.1|15939.7|15919.7|7
1623422030000|2021-06-11 14:33:50|||||||||1
1623422040000|2021-06-11 14:34:00|||||||||5
1623422060000|2021-06-11 14:34:20|||||||||2
1623422070000|2021-06-11 14:34:30|15941.6|15921.6|15942.2|15922.2|15942.2|15922.2|15941.6|15921.6|5
1623422080000|2021-06-11 14:34:40|15945.2|15925.2|15944.7|15924.7|15945.2|15925.2|15944.7|15924.7|5
1623422090000|2021-06-11 14:34:50|15944.1|15924.1|15942.2|15922.2|15944.1|15924.1|15942.2|15922.2|2
1623422100000|2021-06-11 14:35:00|15940.2|15920.2|15942.2|15922.2|15942.2|15922.2|15940.2|15920.2|7
1623422110000|2021-06-11 14:35:10|||||||||1
1623422120000|2021-06-11 14:35:20|||||||||2
1623422130000|2021-06-11 14:35:30|||||||||4
1623422150000|2021-06-11 14:35:50|||||||||1
1623422160000|2021-06-11 14:36:00|||||||||3
1623422170000|2021-06-11 14:36:10|||||||||3
1623422180000|2021-06-11 14:36:20|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|6
1623422190000|2021-06-11 14:36:30|15937.7|15917.7|15939.7|15919.7|15939.7|15919.7|15937.7|15917.7|4
1623422200000|2021-06-11 14:36:40|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|1
1623422210000|2021-06-11 14:36:50|15937.7|15917.7|15937.2|15917.2|15939.7|15919.7|15937.2|15917.2|8
1623422220000|2021-06-11 14:37:00|||||||||3
1623422250000|2021-06-11 14:37:30|||||||||2
1623422270000|2021-06-11 14:37:50|15937.7|15917.7|15939.7|15919.7|15939.7|15919.7|15937.7|15917.7|1
1623422280000|2021-06-11 14:38:00|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|7
1623422300000|2021-06-11 14:38:20|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|3
1623422310000|2021-06-11 14:38:30|15947.7|15927.7|15949.7|15929.7|15949.7|15929.7|15947.7|15927.7|4
1623422320000|2021-06-11 14:38:40|15950.2|15930.2|15950.2|15930.2|15950.2|15930.2|15950.2|15930.2|2
1623422330000|2021-06-11 14:38:50|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|15949.7|15929.7|12
1623422340000|2021-06-11 14:39:00|||||||||2
1623422350000|2021-06-11 14:39:10|15951.6|15931.6|15951.6|15931.6|15951.6|15931.6|15951.6|15931.6|2
1623422370000|2021-06-11 14:39:30|||||||||4
1623422380000|2021-06-11 14:39:40|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|2
1623422390000|2021-06-11 14:39:50|15946.6|15926.6|15946.6|15926.6|15946.6|15926.6|15946.6|15926.6|6
1623422400000|2021-06-11 14:40:00|15944.7|15924.7|15942.8|15922.8|15944.7|15924.7|15942.8|15922.8|3
1623422410000|2021-06-11 14:40:10|15940.8|15920.8|15940.8|15920.8|15940.8|15920.8|15940.8|15920.8|1
1623422420000|2021-06-11 14:40:20|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|0
1623422430000|2021-06-11 14:40:30|15938.5|15918.5|15934.1|15914.1|15938.5|15918.5|15934.1|15914.1|6
1623422460000|2021-06-11 14:41:00|15932.2|15912.2|15934.7|15914.7|15934.7|15914.7|15932.2|15912.2|11
1623422470000|2021-06-11 14:41:10|||||||||1
1623422490000|2021-06-11 14:41:30|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|2
1623422500000|2021-06-11 14:41:40|15934.1|15914.1|15932.2|15912.2|15934.1|15914.1|15932.2|15912.2|2
1623422510000|2021-06-11 14:41:50|15926.8|15906.8|15922.4|15902.4|15926.8|15906.8|15922.4|15902.4|8
1623422520000|2021-06-11 14:42:00|15920.5|15900.5|15916|15896|15923|15903|15916|15896|7
1623422530000|2021-06-11 14:42:10|15914.1|15894.1|15914.1|15894.1|15917.2|15897.2|15914.1|15894.1|24
1623422540000|2021-06-11 14:42:20|15913.5|15893.5|15914.7|15894.7|15914.7|15894.7|15913.5|15893.5|2
1623422550000|2021-06-11 14:42:30|15915.3|15895.3|15919.7|15899.7|15922.2|15902.2|15915.3|15895.3|15
1623422560000|2021-06-11 14:42:40|15919.1|15899.1|15911|15891|15919.1|15899.1|15911|15891|15
1623422580000|2021-06-11 14:43:00|||||||||5
1623422590000|2021-06-11 14:43:10|15912.2|15892.2|15914.1|15894.1|15914.1|15894.1|15912.2|15892.2|2
1623422600000|2021-06-11 14:43:20|15915.3|15895.3|15929.7|15909.7|15929.7|15909.7|15915.3|15895.3|92
1623422610000|2021-06-11 14:43:30|||||||||4
1623422620000|2021-06-11 14:43:40|15931.6|15911.6|15932.2|15912.2|15932.2|15912.2|15931.6|15911.6|4
1623422640000|2021-06-11 14:44:00|15931.6|15911.6|15931.6|15911.6|15931.6|15911.6|15931.6|15911.6|4
1623422650000|2021-06-11 14:44:10|15929.7|15909.7|15931.6|15911.6|15931.6|15911.6|15929.7|15909.7|1
1623422660000|2021-06-11 14:44:20|15929.7|15909.7|15929.1|15909.1|15929.7|15909.7|15929.1|15909.1|5
1623422670000|2021-06-11 14:44:30|||||||||5
1623422680000|2021-06-11 14:44:40|15931.1|15911.1|15931.1|15911.1|15931.1|15911.1|15931.1|15911.1|2
1623422690000|2021-06-11 14:44:50|||||||||1
1623422700000|2021-06-11 14:45:00|15931.6|15911.6|15933.6|15913.6|15933.6|15913.6|15931.6|15911.6|2
1623422710000|2021-06-11 14:45:10|||||||||2
1623422720000|2021-06-11 14:45:20|||||||||2
1623422730000|2021-06-11 14:45:30|15931.6|15911.6|15932.2|15912.2|15932.2|15912.2|15931.6|15911.6|4
1623422740000|2021-06-11 14:45:40|||||||||1
1623422750000|2021-06-11 14:45:50|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|4
1623422760000|2021-06-11 14:46:00|||||||||5
1623422770000|2021-06-11 14:46:10|||||||||2
1623422790000|2021-06-11 14:46:30|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|8
1623422800000|2021-06-11 14:46:40|||||||||1
1623422810000|2021-06-11 14:46:50|15931.6|15911.6|15932.2|15912.2|15932.2|15912.2|15929.7|15909.7|3
1623422820000|2021-06-11 14:47:00|15934.7|15914.7|15937.2|15917.2|15937.2|15917.2|15934.7|15914.7|9
1623422830000|2021-06-11 14:47:10|15940.3|15920.3|15952.2|15932.2|15952.2|15932.2|15940.3|15920.3|6
1623422840000|2021-06-11 14:47:20|15956.1|15936.1|15962.2|15942.2|15962.2|15942.2|15956.1|15936.1|47
1623422850000|2021-06-11 14:47:30|15962.8|15942.8|15972.2|15952.2|15972.2|15952.2|15962.8|15942.8|45
1623422860000|2021-06-11 14:47:40|15974.1|15954.1|15974.1|15954.1|15974.1|15954.1|15974.1|15954.1|2
1623422870000|2021-06-11 14:47:50|15973|15953|15973|15953|15973|15953|15973|15953|6
1623422880000|2021-06-11 14:48:00|15969.1|15949.1|15969.1|15949.1|15969.1|15949.1|15969.1|15949.1|14
1623422890000|2021-06-11 14:48:10|15969.7|15949.7|15969.7|15949.7|15969.7|15949.7|15969.7|15949.7|1
1623422900000|2021-06-11 14:48:20|15970.8|15950.8|15976.6|15956.6|15977.2|15957.2|15970.8|15950.8|16
1623422910000|2021-06-11 14:48:30|15979.1|15959.1|15981.6|15961.6|15981.6|15961.6|15979.1|15959.1|5
1623422920000|2021-06-11 14:48:40|||||||||1
1623422930000|2021-06-11 14:48:50|15976.6|15956.6|15976.6|15956.6|15976.6|15956.6|15976.6|15956.6|6
1623422940000|2021-06-11 14:49:00|||||||||4
1623422960000|2021-06-11 14:49:20|15976.1|15956.1|15972.2|15952.2|15976.1|15956.1|15972.2|15952.2|2
1623422970000|2021-06-11 14:49:30|||||||||1
1623422980000|2021-06-11 14:49:40|||||||||2
1623422990000|2021-06-11 14:49:50|15974.1|15954.1|15979.7|15959.7|15979.7|15959.7|15974.1|15954.1|3
1623423000000|2021-06-11 14:50:00|15980.3|15960.3|15988.6|15968.6|15988.6|15968.6|15980.3|15960.3|5
1623423010000|2021-06-11 14:50:10|||||||||1
1623423020000|2021-06-11 14:50:20|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|1
1623423030000|2021-06-11 14:50:30|15987.2|15967.2|15992.2|15972.2|15992.2|15972.2|15987.2|15967.2|7
1623423040000|2021-06-11 14:50:40|15994.7|15974.7|15994.7|15974.7|15994.7|15974.7|15994.7|15974.7|47
1623423050000|2021-06-11 14:50:50|15995.3|15975.3|15995.3|15975.3|15995.3|15975.3|15995.3|15975.3|0
1623423060000|2021-06-11 14:51:00|15994.7|15974.7|15999.7|15979.7|15999.7|15979.7|15994.7|15974.7|6
1623423070000|2021-06-11 14:51:10|15999.1|15979.1|15999.7|15979.7|15999.7|15979.7|15999.1|15979.1|3
1623423080000|2021-06-11 14:51:20|||||||||1
1623423090000|2021-06-11 14:51:30|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|0
1623423100000|2021-06-11 14:51:40|15999.7|15979.7|15999.1|15979.1|15999.7|15979.7|15999.1|15979.1|3
1623423110000|2021-06-11 14:51:50|15998|15978|15994.1|15974.1|15998|15978|15994.1|15974.1|0
1623423120000|2021-06-11 14:52:00|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|2
1623423130000|2021-06-11 14:52:10|15991.1|15971.1|15984.1|15964.1|15991.1|15971.1|15984.1|15964.1|5
1623423140000|2021-06-11 14:52:20|15982.2|15962.2|15981.6|15961.6|15982.2|15962.2|15981.6|15961.6|1
1623423150000|2021-06-11 14:52:30|15982.2|15962.2|15982.2|15962.2|15982.2|15962.2|15982.2|15962.2|0
1623423160000|2021-06-11 14:52:40|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|3
1623423170000|2021-06-11 14:52:50|15982.2|15962.2|15984.7|15964.7|15984.7|15964.7|15982.2|15962.2|2
1623423180000|2021-06-11 14:53:00|15985.3|15965.3|15986.6|15966.6|15986.6|15966.6|15985.3|15965.3|4
1623423200000|2021-06-11 14:53:20|15982.2|15962.2|15982.2|15962.2|15982.2|15962.2|15982.2|15962.2|4
1623423210000|2021-06-11 14:53:30|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|2
1623423220000|2021-06-11 14:53:40|||||||||2
1623423230000|2021-06-11 14:53:50|||||||||3
1623423240000|2021-06-11 14:54:00|15982.2|15962.2|15984.1|15964.1|15984.1|15964.1|15982.2|15962.2|4
1623423250000|2021-06-11 14:54:10|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|0
1623423260000|2021-06-11 14:54:20|15987.8|15967.8|15992.2|15972.2|15992.2|15972.2|15987.8|15967.8|7
1623423270000|2021-06-11 14:54:30|||||||||2
1623423300000|2021-06-11 14:55:00|15991.6|15971.6|15991.6|15971.6|15991.6|15971.6|15991.6|15971.6|1
1623423310000|2021-06-11 14:55:10|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|15994.1|15974.1|3
1623423320000|2021-06-11 14:55:20|15996.1|15976.1|15996.6|15976.6|15996.6|15976.6|15996.1|15976.1|4
1623423330000|2021-06-11 14:55:30|||||||||1
1623423340000|2021-06-11 14:55:40|16001.6|15981.6|16006.1|15986.1|16006.6|15986.6|16001.6|15981.6|3
1623423350000|2021-06-11 14:55:50|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|4
1623423360000|2021-06-11 14:56:00|16003|15983|15995.3|15975.3|16003|15983|15995.3|15975.3|4
1623423380000|2021-06-11 14:56:20|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|1
1623423390000|2021-06-11 14:56:30|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|1
1623423400000|2021-06-11 14:56:40|15992.2|15972.2|15992.2|15972.2|15992.2|15972.2|15992.2|15972.2|3
1623423410000|2021-06-11 14:56:50|||||||||12
1623423420000|2021-06-11 14:57:00|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|4
1623423430000|2021-06-11 14:57:10|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|15993.6|15973.6|1
1623423440000|2021-06-11 14:57:20|15991.1|15971.1|15991.1|15971.1|15991.1|15971.1|15991.1|15971.1|0
1623423450000|2021-06-11 14:57:30|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|1
1623423460000|2021-06-11 14:57:40|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|15986.1|15966.1|1
1623423470000|2021-06-11 14:57:50|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|1
1623423510000|2021-06-11 14:58:30|15986.1|15966.1|15987.2|15967.2|15987.2|15967.2|15981.7|15961.7|13
1623423530000|2021-06-11 14:58:50|15987.8|15967.8|15990.3|15970.3|15990.3|15970.3|15987.8|15967.8|1
1623423540000|2021-06-11 14:59:00|15992.2|15972.2|15992.2|15972.2|15994.7|15974.7|15992.2|15972.2|5
1623423560000|2021-06-11 14:59:20|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|15991.7|15971.7|0
1623423570000|2021-06-11 14:59:30|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|2
1623423580000|2021-06-11 14:59:40|15982.8|15962.8|15982.8|15962.8|15982.8|15962.8|15982.8|15962.8|3
1623423590000|2021-06-11 14:59:50|||||||||4
1623423600000|2021-06-11 15:00:00|15982.2|15962.2|15982.2|15962.2|15982.2|15962.2|15982.2|15962.2|25
1623423610000|2021-06-11 15:00:10|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|4
1623423620000|2021-06-11 15:00:20|||||||||9
1623423630000|2021-06-11 15:00:30|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|6
1623423660000|2021-06-11 15:01:00|15990.3|15970.3|16009.2|15989.2|16009.2|15989.2|15990.3|15970.3|16
1623423680000|2021-06-11 15:01:20|16008.6|15988.6|16008|15988|16008.6|15988.6|16008|15988|0
1623423690000|2021-06-11 15:01:30|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|3
1623423700000|2021-06-11 15:01:40|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|4
1623423710000|2021-06-11 15:01:50|||||||||2
1623423720000|2021-06-11 15:02:00|16009.2|15989.2|16009.2|15989.2|16009.2|15989.2|16009.2|15989.2|1
1623423730000|2021-06-11 15:02:10|||||||||2
1623423740000|2021-06-11 15:02:20|16009.7|15989.7|16012.2|15992.2|16012.2|15992.2|16009.7|15989.7|6
1623423750000|2021-06-11 15:02:30|||||||||2
1623423760000|2021-06-11 15:02:40|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|4
1623423770000|2021-06-11 15:02:50|16012.2|15992.2|16011.1|15991.1|16012.2|15992.2|16011.1|15991.1|2
1623423780000|2021-06-11 15:03:00|16009.2|15989.2|16008.6|15988.6|16009.2|15989.2|16008.6|15988.6|1
1623423790000|2021-06-11 15:03:10|16009.2|15989.2|16009.2|15989.2|16009.2|15989.2|16007.2|15987.2|9
1623423800000|2021-06-11 15:03:20|16007.2|15987.2|16009.2|15989.2|16009.2|15989.2|16007.2|15987.2|1
1623423810000|2021-06-11 15:03:30|16011.1|15991.1|16011.1|15991.1|16011.1|15991.1|16011.1|15991.1|1
1623423830000|2021-06-11 15:03:50|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|5
1623423840000|2021-06-11 15:04:00|||||||||1
1623423850000|2021-06-11 15:04:10|||||||||2
1623423860000|2021-06-11 15:04:20|16016.7|15996.7|16012.2|15992.2|16016.7|15996.7|16012.2|15992.2|4
1623423870000|2021-06-11 15:04:30|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|3
1623423880000|2021-06-11 15:04:40|||||||||1
1623423890000|2021-06-11 15:04:50|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|2
1623423900000|2021-06-11 15:05:00|16011.7|15991.7|16012.2|15992.2|16012.2|15992.2|16011.7|15991.7|3
1623423910000|2021-06-11 15:05:10|||||||||1
1623423920000|2021-06-11 15:05:20|||||||||1
1623423930000|2021-06-11 15:05:30|||||||||1
1623423940000|2021-06-11 15:05:40|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|4
1623423950000|2021-06-11 15:05:50|16009.7|15989.7|16007.2|15987.2|16009.7|15989.7|16007.2|15987.2|4
1623423960000|2021-06-11 15:06:00|16009.2|15989.2|16009.2|15989.2|16009.2|15989.2|16006.7|15986.7|2
1623423970000|2021-06-11 15:06:10|16011.1|15991.1|16011.1|15991.1|16011.1|15991.1|16011.1|15991.1|2
1623423980000|2021-06-11 15:06:20|16012.2|15992.2|16012.2|15992.2|16012.2|15992.2|16011.1|15991.1|3
1623423990000|2021-06-11 15:06:30|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|2
1623424000000|2021-06-11 15:06:40|||||||||3
1623424010000|2021-06-11 15:06:50|16014.7|15994.7|16019.7|15999.7|16019.7|15999.7|16014.7|15994.7|6
1623424020000|2021-06-11 15:07:00|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|1
1623424030000|2021-06-11 15:07:10|16026.7|16006.7|16026.7|16006.7|16027.2|16007.2|16026.7|16006.7|5
1623424040000|2021-06-11 15:07:20|16031.7|16011.7|16039.7|16019.7|16039.7|16019.7|16031.7|16011.7|7
1623424050000|2021-06-11 15:07:30|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|1
1623424060000|2021-06-11 15:07:40|16038|16018|16032.2|16012.2|16038|16018|16032.2|16012.2|3
1623424070000|2021-06-11 15:07:50|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|5
1623424080000|2021-06-11 15:08:00|||||||||1
1623424090000|2021-06-11 15:08:10|||||||||1
1623424100000|2021-06-11 15:08:20|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|16029.2|16009.2|2
1623424110000|2021-06-11 15:08:30|16034.2|16014.2|16034.7|16014.7|16034.7|16014.7|16034.2|16014.2|5
1623424120000|2021-06-11 15:08:40|16037.2|16017.2|16037.2|16017.2|16037.2|16017.2|16037.2|16017.2|2
1623424130000|2021-06-11 15:08:50|16036.1|16016.1|16036.1|16016.1|16036.1|16016.1|16036.1|16016.1|8
1623424140000|2021-06-11 15:09:00|16034.2|16014.2|16031.1|16011.1|16034.2|16014.2|16031.1|16011.1|7
1623424150000|2021-06-11 15:09:10|16027.2|16007.2|16024.7|16004.7|16027.2|16007.2|16024.7|16004.7|4
1623424160000|2021-06-11 15:09:20|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|16026.1|16006.1|0
1623424170000|2021-06-11 15:09:30|16024.2|16004.2|16029.2|16009.2|16029.2|16009.2|16024.2|16004.2|3
1623424180000|2021-06-11 15:09:40|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|16031.1|16011.1|0
1623424190000|2021-06-11 15:09:50|16031.7|16011.7|16032.3|16012.3|16032.3|16012.3|16031.7|16011.7|1
1623424200000|2021-06-11 15:10:00|||||||||2
1623424210000|2021-06-11 15:10:10|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|1
1623424220000|2021-06-11 15:10:20|16031.1|16011.1|16032.3|16012.3|16032.3|16012.3|16031.1|16011.1|0
1623424230000|2021-06-11 15:10:30|||||||||2
1623424240000|2021-06-11 15:10:40|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|1
1623424250000|2021-06-11 15:10:50|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|4
1623424260000|2021-06-11 15:11:00|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|0
1623424270000|2021-06-11 15:11:10|16029.8|16009.8|16029.8|16009.8|16029.8|16009.8|16029.8|16009.8|1
1623424280000|2021-06-11 15:11:20|16031.7|16011.7|16028.6|16008.6|16032.3|16012.3|16028.6|16008.6|13
1623424290000|2021-06-11 15:11:30|16026.7|16006.7|16022.8|16002.8|16026.7|16006.7|16022.8|16002.8|4
1623424300000|2021-06-11 15:11:40|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|1
1623424310000|2021-06-11 15:11:50|||||||||4
1623424320000|2021-06-11 15:12:00|||||||||4
1623424330000|2021-06-11 15:12:10|||||||||1
1623424340000|2021-06-11 15:12:20|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|1
1623424350000|2021-06-11 15:12:30|||||||||2
1623424370000|2021-06-11 15:12:50|||||||||2
1623424380000|2021-06-11 15:13:00|16017.3|15997.3|16015|15995|16018.1|15998.1|16015|15995|5
1623424390000|2021-06-11 15:13:10|16011.1|15991.1|16009.2|15989.2|16011.1|15991.1|16009.2|15989.2|8
1623424400000|2021-06-11 15:13:20|||||||||2
1623424410000|2021-06-11 15:13:30|16007.3|15987.3|16009.2|15989.2|16009.2|15989.2|16007.3|15987.3|3
1623424420000|2021-06-11 15:13:40|||||||||18
1623424440000|2021-06-11 15:14:00|||||||||2
1623424450000|2021-06-11 15:14:10|||||||||2
1623424460000|2021-06-11 15:14:20|16007.3|15987.3|16004.8|15984.8|16007.3|15987.3|16004.8|15984.8|2
1623424470000|2021-06-11 15:14:30|||||||||2
1623424480000|2021-06-11 15:14:40|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|0
1623424490000|2021-06-11 15:14:50|16006.1|15986.1|16006.1|15986.1|16006.1|15986.1|16006.1|15986.1|7
1623424500000|2021-06-11 15:15:00|16007.3|15987.3|16007.3|15987.3|16007.3|15987.3|16007.3|15987.3|2
1623424510000|2021-06-11 15:15:10|||||||||1
1623424520000|2021-06-11 15:15:20|16006.1|15986.1|16006.1|15986.1|16006.1|15986.1|16006.1|15986.1|4
1623424530000|2021-06-11 15:15:30|16002.3|15982.3|16006.1|15986.1|16006.1|15986.1|16002.3|15982.3|9
1623424550000|2021-06-11 15:15:50|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|29
1623424560000|2021-06-11 15:16:00|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|1
1623424570000|2021-06-11 15:16:10|16001.7|15981.7|16001.7|15981.7|16001.7|15981.7|16001.7|15981.7|2
1623424590000|2021-06-11 15:16:30|15997.8|15977.8|15994.2|15974.2|15997.8|15977.8|15994.2|15974.2|1
1623424600000|2021-06-11 15:16:40|||||||||1
1623424610000|2021-06-11 15:16:50|||||||||1
1623424620000|2021-06-11 15:17:00|15993.6|15973.6|15987.3|15967.3|15993.6|15973.6|15987.3|15967.3|4
1623424630000|2021-06-11 15:17:10|||||||||1
1623424640000|2021-06-11 15:17:20|15989.8|15969.8|15990.3|15970.3|15990.3|15970.3|15989.8|15969.8|11
1623424650000|2021-06-11 15:17:30|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|15989.2|15969.2|6
1623424660000|2021-06-11 15:17:40|||||||||19
1623424670000|2021-06-11 15:17:50|||||||||1
1623424680000|2021-06-11 15:18:00|||||||||3
1623424690000|2021-06-11 15:18:10|15987.3|15967.3|15981.7|15961.7|15987.3|15967.3|15981.7|15961.7|5
1623424700000|2021-06-11 15:18:20|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|4
1623424710000|2021-06-11 15:18:30|15981.1|15961.1|15982.3|15962.3|15982.3|15962.3|15981.1|15961.1|5
1623424720000|2021-06-11 15:18:40|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|15984.2|15964.2|3
1623424730000|2021-06-11 15:18:50|15986.1|15966.1|15978.6|15958.6|15986.1|15966.1|15978.6|15958.6|3
1623424740000|2021-06-11 15:19:00|15973.6|15953.6|15976.1|15956.1|15976.1|15956.1|15971.7|15951.7|30
1623424750000|2021-06-11 15:19:10|15974.2|15954.2|15971.7|15951.7|15974.2|15954.2|15971.7|15951.7|2
1623424760000|2021-06-11 15:19:20|||||||||2
1623424770000|2021-06-11 15:19:30|||||||||1
1623424780000|2021-06-11 15:19:40|15976.7|15956.7|15976.1|15956.1|15976.7|15956.7|15976.1|15956.1|7
1623424790000|2021-06-11 15:19:50|15978.6|15958.6|15975.6|15955.6|15978.6|15958.6|15975.6|15955.6|1
1623424800000|2021-06-11 15:20:00|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|4
1623424810000|2021-06-11 15:20:10|15973.6|15953.6|15973.6|15953.6|15973.6|15953.6|15973.6|15953.6|3
1623424820000|2021-06-11 15:20:20|||||||||1
1623424830000|2021-06-11 15:20:30|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|15978.1|15958.1|1
1623424840000|2021-06-11 15:20:40|||||||||1
1623424850000|2021-06-11 15:20:50|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|15978.6|15958.6|1
1623424860000|2021-06-11 15:21:00|15981.1|15961.1|15978.6|15958.6|15981.1|15961.1|15978.6|15958.6|0
1623424870000|2021-06-11 15:21:10|||||||||2
1623424880000|2021-06-11 15:21:20|||||||||3
1623424890000|2021-06-11 15:21:30|15978.1|15958.1|15976.1|15956.1|15978.1|15958.1|15976.1|15956.1|4
1623424900000|2021-06-11 15:21:40|||||||||1
1623424910000|2021-06-11 15:21:50|||||||||2
1623424920000|2021-06-11 15:22:00|||||||||1
1623424930000|2021-06-11 15:22:10|15974.2|15954.2|15974.2|15954.2|15974.2|15954.2|15974.2|15954.2|1
1623424940000|2021-06-11 15:22:20|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|1
1623424950000|2021-06-11 15:22:30|15971.1|15951.1|15966.7|15946.7|15971.1|15951.1|15966.7|15946.7|10
1623424960000|2021-06-11 15:22:40|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|5
1623424970000|2021-06-11 15:22:50|15966.7|15946.7|15965.3|15945.3|15966.7|15946.7|15964.2|15944.2|494
1623424980000|2021-06-11 15:23:00|15967.3|15947.3|15979.8|15959.8|15979.8|15959.8|15967.3|15947.3|116
1623424990000|2021-06-11 15:23:10|15987.3|15967.3|15994.8|15974.8|15994.8|15974.8|15987.3|15967.3|6
1623425000000|2021-06-11 15:23:20|15995.3|15975.3|15995.3|15975.3|15995.9|15975.9|15995.3|15975.3|1
1623425010000|2021-06-11 15:23:30|16000.3|15980.3|16000.4|15980.4|16000.4|15980.4|16000.3|15980.3|1
1623425020000|2021-06-11 15:23:40|||||||||1
1623425030000|2021-06-11 15:23:50|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|6
1623425040000|2021-06-11 15:24:00|16004.8|15984.8|15999.2|15979.2|16004.8|15984.8|15999.2|15979.2|5
1623425050000|2021-06-11 15:24:10|15997.3|15977.3|15995.4|15975.4|15997.3|15977.3|15995.4|15975.4|185
1623425060000|2021-06-11 15:24:20|||||||||2
1623425070000|2021-06-11 15:24:30|15997.9|15977.9|16002.9|15982.9|16002.9|15982.9|15997.9|15977.9|4
1623425080000|2021-06-11 15:24:40|16004.8|15984.8|16005.4|15985.4|16005.4|15985.4|16004.8|15984.8|1
1623425090000|2021-06-11 15:24:50|||||||||1
1623425100000|2021-06-11 15:25:00|16005.9|15985.9|16007.3|15987.3|16007.9|15987.9|16005.9|15985.9|4
1623425110000|2021-06-11 15:25:10|||||||||2
1623425120000|2021-06-11 15:25:20|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|0
1623425130000|2021-06-11 15:25:30|16002.9|15982.9|16002.3|15982.3|16007.3|15987.3|16002.3|15982.3|1
1623425140000|2021-06-11 15:25:40|16003.4|15983.4|16007.3|15987.3|16007.3|15987.3|16003.4|15983.4|3
1623425150000|2021-06-11 15:25:50|16006.2|15986.2|16002.3|15982.3|16006.2|15986.2|16002.3|15982.3|3
1623425160000|2021-06-11 15:26:00|||||||||9
1623425170000|2021-06-11 15:26:10|16001.7|15981.7|15999.8|15979.8|16001.7|15981.7|15999.8|15979.8|3
1623425180000|2021-06-11 15:26:20|16000.4|15980.4|15999.8|15979.8|16002.3|15982.3|15999.8|15979.8|0
1623425190000|2021-06-11 15:26:30|||||||||2
1623425200000|2021-06-11 15:26:40|16001.7|15981.7|15999.8|15979.8|16001.7|15981.7|15999.8|15979.8|1
1623425210000|2021-06-11 15:26:50|16000.4|15980.4|15997.3|15977.3|16000.4|15980.4|15997.3|15977.3|3
1623425220000|2021-06-11 15:27:00|15997.9|15977.9|15994.2|15974.2|15999.8|15979.8|15994.2|15974.2|3
1623425230000|2021-06-11 15:27:10|15986.7|15966.7|15984.2|15964.2|15987.3|15967.3|15984.2|15964.2|4
1623425240000|2021-06-11 15:27:20|15986.7|15966.7|15980.4|15960.4|15986.7|15966.7|15980.4|15960.4|3
1623425250000|2021-06-11 15:27:30|15982.3|15962.3|15982.3|15962.3|15982.3|15962.3|15982.3|15962.3|3
1623425260000|2021-06-11 15:27:40|||||||||1
1623425270000|2021-06-11 15:27:50|15985.4|15965.4|15983.4|15963.4|15985.4|15965.4|15982.3|15962.3|2
1623425280000|2021-06-11 15:28:00|15985.4|15965.4|15982.3|15962.3|15985.4|15965.4|15980.9|15960.9|4
1623425290000|2021-06-11 15:28:10|15984.2|15964.2|15980.4|15960.4|15985.4|15965.4|15980.4|15960.4|808
1623425300000|2021-06-11 15:28:20|||||||||70
1623425320000|2021-06-11 15:28:40|||||||||1
1623425330000|2021-06-11 15:28:50|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|1
1623425340000|2021-06-11 15:29:00|15977.3|15957.3|15972.3|15952.3|15977.3|15957.3|15972.3|15952.3|1
1623425360000|2021-06-11 15:29:20|15971.7|15951.7|15969.8|15949.8|15971.7|15951.7|15969.8|15949.8|0
1623425370000|2021-06-11 15:29:30|15971.7|15951.7|15972.3|15952.3|15972.3|15952.3|15971.7|15951.7|0
1623425380000|2021-06-11 15:29:40|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|15971.7|15951.7|1
1623425390000|2021-06-11 15:29:50|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|1
1623425420000|2021-06-11 15:30:20|||||||||52
1623425430000|2021-06-11 15:30:30|15971.7|15951.7|15969.8|15949.8|15971.7|15951.7|15969.8|15949.8|3
1623425440000|2021-06-11 15:30:40|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|15967.9|15947.9|1
1623425450000|2021-06-11 15:30:50|||||||||5
1623425460000|2021-06-11 15:31:00|15966.7|15946.7|15966.7|15946.7|15966.7|15946.7|15966.7|15946.7|3
1623425470000|2021-06-11 15:31:10|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|17
1623425480000|2021-06-11 15:31:20|15973.1|15953.1|15976.7|15956.7|15976.7|15956.7|15973.1|15953.1|27
1623425490000|2021-06-11 15:31:30|15977.3|15957.3|15976.7|15956.7|15979.8|15959.8|15976.7|15956.7|4
1623425500000|2021-06-11 15:31:40|||||||||1
1623425510000|2021-06-11 15:31:50|||||||||4
1623425520000|2021-06-11 15:32:00|15974.8|15954.8|15976.2|15956.2|15977.3|15957.3|15974.2|15954.2|3
1623425540000|2021-06-11 15:32:20|15971.7|15951.7|15971.2|15951.2|15971.7|15951.7|15971.2|15951.2|7
1623425550000|2021-06-11 15:32:30|15969.2|15949.2|15964.2|15944.2|15969.2|15949.2|15964.2|15944.2|2
1623425560000|2021-06-11 15:32:40|||||||||3
1623425570000|2021-06-11 15:32:50|15966.2|15946.2|15963.7|15943.7|15966.2|15946.2|15963.7|15943.7|2
1623425580000|2021-06-11 15:33:00|15966.2|15946.2|15964.2|15944.2|15966.2|15946.2|15964.2|15944.2|2
1623425590000|2021-06-11 15:33:10|15966.2|15946.2|15966.2|15946.2|15966.2|15946.2|15966.2|15946.2|0
1623425600000|2021-06-11 15:33:20|15966.7|15946.7|15966.7|15946.7|15966.7|15946.7|15966.7|15946.7|15
1623425610000|2021-06-11 15:33:30|15965.6|15945.6|15963.7|15943.7|15965.6|15945.6|15963.7|15943.7|8
1623425620000|2021-06-11 15:33:40|15964.2|15944.2|15963.7|15943.7|15964.2|15944.2|15963.7|15943.7|4
1623425630000|2021-06-11 15:33:50|||||||||5
1623425640000|2021-06-11 15:34:00|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|9
1623425650000|2021-06-11 15:34:10|||||||||5
1623425660000|2021-06-11 15:34:20|15963.7|15943.7|15963.7|15943.7|15963.7|15943.7|15963.7|15943.7|8
1623425670000|2021-06-11 15:34:30|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|5
1623425680000|2021-06-11 15:34:40|||||||||3
1623425690000|2021-06-11 15:34:50|||||||||2
1623425700000|2021-06-11 15:35:00|15960.6|15940.6|15960.6|15940.6|15961.7|15941.7|15960.6|15940.6|174
1623425710000|2021-06-11 15:35:10|||||||||50
1623425720000|2021-06-11 15:35:20|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|5
1623425740000|2021-06-11 15:35:40|15958.7|15938.7|15955.6|15935.6|15958.7|15938.7|15955.6|15935.6|11
1623425750000|2021-06-11 15:35:50|15951.7|15931.7|15951.7|15931.7|15951.7|15931.7|15951.7|15931.7|4
1623425760000|2021-06-11 15:36:00|15947.9|15927.9|15947.9|15927.9|15947.9|15927.9|15947.9|15927.9|3
1623425770000|2021-06-11 15:36:10|||||||||3
1623425780000|2021-06-11 15:36:20|15949.8|15929.8|15949.8|15929.8|15949.8|15929.8|15949.8|15929.8|3
1623425790000|2021-06-11 15:36:30|||||||||2
1623425800000|2021-06-11 15:36:40|15951.7|15931.7|15954.2|15934.2|15954.2|15934.2|15951.7|15931.7|1
1623425810000|2021-06-11 15:36:50|15953.1|15933.1|15954.2|15934.2|15954.2|15934.2|15952.3|15932.3|2
1623425830000|2021-06-11 15:37:10|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|6
1623425850000|2021-06-11 15:37:30|15960.6|15940.6|15960.6|15940.6|15960.6|15940.6|15960.6|15940.6|1
1623425860000|2021-06-11 15:37:40|||||||||2
1623425870000|2021-06-11 15:37:50|||||||||1
1623425890000|2021-06-11 15:38:10|||||||||1
1623425910000|2021-06-11 15:38:30|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|8
1623425920000|2021-06-11 15:38:40|15959.2|15939.2|15956.2|15936.2|15959.2|15939.2|15956.2|15936.2|11
1623425930000|2021-06-11 15:38:50|||||||||2
1623425940000|2021-06-11 15:39:00|||||||||4
1623425950000|2021-06-11 15:39:10|||||||||1
1623425960000|2021-06-11 15:39:20|||||||||1
1623425970000|2021-06-11 15:39:30|||||||||2
1623425980000|2021-06-11 15:39:40|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|2
1623425990000|2021-06-11 15:39:50|||||||||1
1623426000000|2021-06-11 15:40:00|15961.8|15941.8|15966.8|15946.8|15966.8|15946.8|15961.8|15941.8|1
1623426010000|2021-06-11 15:40:10|15969.8|15949.8|15971.8|15951.8|15971.8|15951.8|15969.8|15949.8|5
1623426020000|2021-06-11 15:40:20|15976.2|15956.2|15971.2|15951.2|15976.8|15956.8|15971.2|15951.2|7
1623426030000|2021-06-11 15:40:30|||||||||1
1623426040000|2021-06-11 15:40:40|15969.3|15949.3|15969.3|15949.3|15969.3|15949.3|15967.3|15947.3|6
1623426050000|2021-06-11 15:40:50|||||||||1
1623426060000|2021-06-11 15:41:00|||||||||6
1623426070000|2021-06-11 15:41:10|||||||||1
1623426090000|2021-06-11 15:41:30|||||||||1
1623426100000|2021-06-11 15:41:40|15968.7|15948.7|15969.3|15949.3|15969.3|15949.3|15968.7|15948.7|2
1623426110000|2021-06-11 15:41:50|||||||||2
1623426120000|2021-06-11 15:42:00|15971.2|15951.2|15976.8|15956.8|15976.8|15956.8|15971.2|15951.2|3
1623426130000|2021-06-11 15:42:10|15977.3|15957.3|15981.8|15961.8|15981.8|15961.8|15977.3|15957.3|4
1623426140000|2021-06-11 15:42:20|15982.3|15962.3|15984.3|15964.3|15984.3|15964.3|15982.3|15962.3|4
1623426160000|2021-06-11 15:42:40|15986.2|15966.2|15984.3|15964.3|15986.2|15966.2|15984.3|15964.3|3
1623426170000|2021-06-11 15:42:50|||||||||1
1623426190000|2021-06-11 15:43:10|15980.4|15960.4|15973.7|15953.7|15980.4|15960.4|15973.7|15953.7|3
1623426200000|2021-06-11 15:43:20|||||||||1
1623426210000|2021-06-11 15:43:30|||||||||1
1623426220000|2021-06-11 15:43:40|||||||||3
1623426230000|2021-06-11 15:43:50|||||||||2
1623426240000|2021-06-11 15:44:00|15973.1|15953.1|15971.2|15951.2|15973.1|15953.1|15971.2|15951.2|2
1623426250000|2021-06-11 15:44:10|15970.6|15950.6|15964.3|15944.3|15970.6|15950.6|15964.3|15944.3|4
1623426280000|2021-06-11 15:44:40|15962.3|15942.3|15962.3|15942.3|15962.3|15942.3|15962.3|15942.3|1
1623426290000|2021-06-11 15:44:50|15964.3|15944.3|15961.8|15941.8|15966.8|15946.8|15961.8|15941.8|4
1623426300000|2021-06-11 15:45:00|15965.6|15945.6|15961.8|15941.8|15966.2|15946.2|15961.8|15941.8|9
1623426310000|2021-06-11 15:45:10|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|3
1623426320000|2021-06-11 15:45:20|||||||||4
1623426330000|2021-06-11 15:45:30|15960.6|15940.6|15958.7|15938.7|15960.6|15940.6|15958.7|15938.7|1
1623426340000|2021-06-11 15:45:40|15958.1|15938.1|15956.2|15936.2|15961.2|15941.2|15956.2|15936.2|5
1623426350000|2021-06-11 15:45:50|||||||||6
1623426360000|2021-06-11 15:46:00|15959.3|15939.3|15959.3|15939.3|15959.3|15939.3|15959.3|15939.3|4
1623426370000|2021-06-11 15:46:10|||||||||1
1623426390000|2021-06-11 15:46:30|15958.7|15938.7|15956.2|15936.2|15958.7|15938.7|15956.2|15936.2|4
1623426400000|2021-06-11 15:46:40|||||||||3
1623426410000|2021-06-11 15:46:50|||||||||42
1623426420000|2021-06-11 15:47:00|||||||||2
1623426430000|2021-06-11 15:47:10|15951.2|15931.2|15951.2|15931.2|15951.2|15931.2|15951.2|15931.2|2
1623426440000|2021-06-11 15:47:20|15951.8|15931.8|15951.2|15931.2|15951.8|15931.8|15951.2|15931.2|3
1623426450000|2021-06-11 15:47:30|||||||||2
1623426460000|2021-06-11 15:47:40|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|8
1623426470000|2021-06-11 15:47:50|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|1
1623426480000|2021-06-11 15:48:00|15955.1|15935.1|15955.1|15935.1|15955.1|15935.1|15955.1|15935.1|3
1623426490000|2021-06-11 15:48:10|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|3
1623426500000|2021-06-11 15:48:20|||||||||1
1623426520000|2021-06-11 15:48:40|15955.1|15935.1|15954.3|15934.3|15955.1|15935.1|15954.3|15934.3|3
1623426530000|2021-06-11 15:48:50|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|15953.1|15933.1|0
1623426540000|2021-06-11 15:49:00|||||||||2
1623426550000|2021-06-11 15:49:10|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|2
1623426560000|2021-06-11 15:49:20|15954.3|15934.3|15951.2|15931.2|15954.3|15934.3|15951.2|15931.2|3
1623426570000|2021-06-11 15:49:30|||||||||2
1623426580000|2021-06-11 15:49:40|||||||||2
1623426590000|2021-06-11 15:49:50|15954.3|15934.3|15956.2|15936.2|15956.2|15936.2|15951.2|15931.2|9
1623426600000|2021-06-11 15:50:00|15954.8|15934.8|15956.8|15936.8|15956.8|15936.8|15954.8|15934.8|1
1623426610000|2021-06-11 15:50:10|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15954.3|15934.3|2
1623426620000|2021-06-11 15:50:20|15954.3|15934.3|15954.3|15934.3|15954.3|15934.3|15954.3|15934.3|1
1623426630000|2021-06-11 15:50:30|15954.8|15934.8|15956.2|15936.2|15956.8|15936.8|15954.8|15934.8|1
1623426640000|2021-06-11 15:50:40|||||||||1
1623426650000|2021-06-11 15:50:50|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|0
1623426660000|2021-06-11 15:51:00|15957.3|15937.3|15959.3|15939.3|15959.3|15939.3|15957.3|15937.3|1
1623426670000|2021-06-11 15:51:10|15959.8|15939.8|15959.8|15939.8|15959.8|15939.8|15959.8|15939.8|0
1623426680000|2021-06-11 15:51:20|||||||||1
1623426690000|2021-06-11 15:51:30|||||||||1
1623426700000|2021-06-11 15:51:40|15960.4|15940.4|15962.3|15942.3|15962.3|15942.3|15960.4|15940.4|0
1623426710000|2021-06-11 15:51:50|15964.8|15944.8|15971.8|15951.8|15971.8|15951.8|15964.8|15944.8|12
1623426720000|2021-06-11 15:52:00|15972.3|15952.3|15976.8|15956.8|15976.8|15956.8|15972.3|15952.3|3
1623426730000|2021-06-11 15:52:10|15976.2|15956.2|15974.3|15954.3|15976.2|15956.2|15974.3|15954.3|16
1623426740000|2021-06-11 15:52:20|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|1
1623426750000|2021-06-11 15:52:30|15967.3|15947.3|15967.3|15947.3|15967.3|15947.3|15967.3|15947.3|1
1623426770000|2021-06-11 15:52:50|15966.8|15946.8|15966.2|15946.2|15966.8|15946.8|15966.2|15946.2|1
1623426780000|2021-06-11 15:53:00|15964.3|15944.3|15962.3|15942.3|15964.3|15944.3|15962.3|15942.3|3
1623426790000|2021-06-11 15:53:10|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|0
1623426800000|2021-06-11 15:53:20|||||||||4
1623426810000|2021-06-11 15:53:30|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|2
1623426820000|2021-06-11 15:53:40|||||||||1
1623426830000|2021-06-11 15:53:50|15961.8|15941.8|15962.4|15942.4|15962.4|15942.4|15961.8|15941.8|1
1623426840000|2021-06-11 15:54:00|||||||||3
1623426850000|2021-06-11 15:54:10|15961.2|15941.2|15959.3|15939.3|15961.2|15941.2|15959.3|15939.3|21
1623426870000|2021-06-11 15:54:30|15957.4|15937.4|15957.4|15937.4|15957.4|15937.4|15957.4|15937.4|1
1623426880000|2021-06-11 15:54:40|||||||||2
1623426890000|2021-06-11 15:54:50|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|1
1623426900000|2021-06-11 15:55:00|||||||||1
1623426920000|2021-06-11 15:55:20|||||||||2
1623426930000|2021-06-11 15:55:30|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|3
1623426940000|2021-06-11 15:55:40|||||||||2
1623426950000|2021-06-11 15:55:50|15959.3|15939.3|15959.3|15939.3|15959.3|15939.3|15959.3|15939.3|1
1623426960000|2021-06-11 15:56:00|15957.4|15937.4|15956.2|15936.2|15957.4|15937.4|15956.2|15936.2|3
1623426970000|2021-06-11 15:56:10|||||||||1
1623426980000|2021-06-11 15:56:20|||||||||1
1623427000000|2021-06-11 15:56:40|||||||||1
1623427010000|2021-06-11 15:56:50|||||||||1
1623427020000|2021-06-11 15:57:00|||||||||1
1623427030000|2021-06-11 15:57:10|15955.7|15935.7|15949.9|15929.9|15955.7|15935.7|15949.9|15929.9|3
1623427040000|2021-06-11 15:57:20|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|1
1623427050000|2021-06-11 15:57:30|||||||||3
1623427060000|2021-06-11 15:57:40|||||||||2
1623427070000|2021-06-11 15:57:50|15952.4|15932.4|15954.3|15934.3|15954.3|15934.3|15952.4|15932.4|0
1623427080000|2021-06-11 15:58:00|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15954.3|15934.3|2
1623427090000|2021-06-11 15:58:10|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|1
1623427100000|2021-06-11 15:58:20|15957.4|15937.4|15961.2|15941.2|15961.2|15941.2|15957.4|15937.4|9
1623427110000|2021-06-11 15:58:30|||||||||1
1623427120000|2021-06-11 15:58:40|||||||||2
1623427130000|2021-06-11 15:58:50|15962.4|15942.4|15964.3|15944.3|15964.3|15944.3|15962.4|15942.4|27
1623427140000|2021-06-11 15:59:00|15966.2|15946.2|15966.2|15946.2|15966.2|15946.2|15966.2|15946.2|2
1623427150000|2021-06-11 15:59:10|||||||||1
1623427160000|2021-06-11 15:59:20|||||||||1
1623427180000|2021-06-11 15:59:40|||||||||1
1623427190000|2021-06-11 15:59:50|15966.8|15946.8|15967.4|15947.4|15967.4|15947.4|15966.8|15946.8|3
1623427200000|2021-06-11 16:00:00|15967.9|15947.9|15972.4|15952.4|15972.4|15952.4|15967.9|15947.9|4
1623427210000|2021-06-11 16:00:10|15971.8|15951.8|15971.8|15951.8|15971.8|15951.8|15971.8|15951.8|7
1623427220000|2021-06-11 16:00:20|15971.2|15951.2|15969.3|15949.3|15971.2|15951.2|15969.3|15949.3|4
1623427230000|2021-06-11 16:00:30|15968.7|15948.7|15968.7|15948.7|15968.7|15948.7|15968.7|15948.7|3
1623427240000|2021-06-11 16:00:40|15966.8|15946.8|15966.2|15946.2|15966.8|15946.8|15966.2|15946.2|2
1623427250000|2021-06-11 16:00:50|15964.3|15944.3|15964.3|15944.3|15964.3|15944.3|15964.3|15944.3|0
1623427260000|2021-06-11 16:01:00|15966.2|15946.2|15961.8|15941.8|15966.2|15946.2|15961.8|15941.8|6
1623427270000|2021-06-11 16:01:10|15957.9|15937.9|15956.8|15936.8|15957.9|15937.9|15956.8|15936.8|10
1623427280000|2021-06-11 16:01:20|||||||||9
1623427300000|2021-06-11 16:01:40|||||||||28
1623427320000|2021-06-11 16:02:00|15952.9|15932.9|15952.4|15932.4|15952.9|15932.9|15952.4|15932.4|269
1623427330000|2021-06-11 16:02:10|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|5
1623427350000|2021-06-11 16:02:30|||||||||2
1623427360000|2021-06-11 16:02:40|||||||||6
1623427370000|2021-06-11 16:02:50|||||||||5
1623427380000|2021-06-11 16:03:00|15949.9|15929.9|15946.8|15926.8|15949.9|15929.9|15946.8|15926.8|8
1623427390000|2021-06-11 16:03:10|15945.7|15925.7|15941.2|15921.2|15945.7|15925.7|15941.2|15921.2|1
1623427400000|2021-06-11 16:03:20|15941.8|15921.8|15943.7|15923.7|15943.7|15923.7|15941.8|15921.8|22
1623427420000|2021-06-11 16:03:40|15946.2|15926.2|15946.2|15926.2|15946.2|15926.2|15946.2|15926.2|2
1623427430000|2021-06-11 16:03:50|||||||||2
1623427440000|2021-06-11 16:04:00|15946.8|15926.8|15946.2|15926.2|15946.8|15926.8|15946.2|15926.2|5
1623427450000|2021-06-11 16:04:10|||||||||1
1623427460000|2021-06-11 16:04:20|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|2
1623427470000|2021-06-11 16:04:30|||||||||1
1623427480000|2021-06-11 16:04:40|||||||||2
1623427490000|2021-06-11 16:04:50|||||||||1
1623427500000|2021-06-11 16:05:00|15946.2|15926.2|15946.2|15926.2|15946.2|15926.2|15946.2|15926.2|12
1623427510000|2021-06-11 16:05:10|||||||||1
1623427520000|2021-06-11 16:05:20|15946.8|15926.8|15946.2|15926.2|15946.8|15926.8|15946.2|15926.2|4
1623427530000|2021-06-11 16:05:30|15943.7|15923.7|15943.7|15923.7|15943.7|15923.7|15943.7|15923.7|3
1623427540000|2021-06-11 16:05:40|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|20
1623427550000|2021-06-11 16:05:50|15941.2|15921.2|15939.3|15919.3|15941.2|15921.2|15939.3|15919.3|292
1623427560000|2021-06-11 16:06:00|||||||||1
1623427570000|2021-06-11 16:06:10|15939.9|15919.9|15944.3|15924.3|15944.3|15924.3|15939.9|15919.9|1
1623427580000|2021-06-11 16:06:20|||||||||1
1623427590000|2021-06-11 16:06:30|15942.4|15922.4|15942.4|15922.4|15942.4|15922.4|15942.4|15922.4|0
1623427600000|2021-06-11 16:06:40|15941.2|15921.2|15941.2|15921.2|15941.2|15921.2|15941.2|15921.2|4
1623427620000|2021-06-11 16:07:00|15937.4|15917.4|15937.4|15917.4|15937.4|15917.4|15937.4|15917.4|14
1623427630000|2021-06-11 16:07:10|15933.5|15913.5|15931.8|15911.8|15933.5|15913.5|15931.8|15911.8|4
1623427640000|2021-06-11 16:07:20|||||||||2
1623427650000|2021-06-11 16:07:30|||||||||4
1623427660000|2021-06-11 16:07:40|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|17
1623427670000|2021-06-11 16:07:50|||||||||1
1623427680000|2021-06-11 16:08:00|15926.8|15906.8|15926.8|15906.8|15926.8|15906.8|15926.8|15906.8|7
1623427690000|2021-06-11 16:08:10|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|3
1623427700000|2021-06-11 16:08:20|||||||||3
1623427710000|2021-06-11 16:08:30|15931.8|15911.8|15931.8|15911.8|15931.8|15911.8|15931.8|15911.8|23
1623427720000|2021-06-11 16:08:40|||||||||1
1623427730000|2021-06-11 16:08:50|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|15932.4|15912.4|0
1623427740000|2021-06-11 16:09:00|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|3
1623427750000|2021-06-11 16:09:10|||||||||1
1623427760000|2021-06-11 16:09:20|||||||||5
1623427770000|2021-06-11 16:09:30|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|0
1623427780000|2021-06-11 16:09:40|||||||||3
1623427800000|2021-06-11 16:10:00|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|2
1623427820000|2021-06-11 16:10:20|||||||||1
1623427840000|2021-06-11 16:10:40|15931.3|15911.3|15926.8|15906.8|15931.3|15911.3|15926.8|15906.8|3
1623427850000|2021-06-11 16:10:50|15924.9|15904.9|15913.8|15893.8|15924.9|15904.9|15913.8|15893.8|9
1623427860000|2021-06-11 16:11:00|15914.3|15894.3|15913.8|15893.8|15916.3|15896.3|15913.8|15893.8|1
1623427880000|2021-06-11 16:11:20|||||||||9
1623427890000|2021-06-11 16:11:30|15909.9|15889.9|15909.3|15889.3|15909.9|15889.9|15909.3|15889.3|1
1623427900000|2021-06-11 16:11:40|15911.8|15891.8|15911.8|15891.8|15911.8|15891.8|15911.8|15891.8|3
1623427910000|2021-06-11 16:11:50|||||||||2
1623427920000|2021-06-11 16:12:00|15911.3|15891.3|15911.8|15891.8|15911.8|15891.8|15911.3|15891.3|3
1623427930000|2021-06-11 16:12:10|||||||||1
1623427940000|2021-06-11 16:12:20|||||||||1
1623427960000|2021-06-11 16:12:40|||||||||3
1623427980000|2021-06-11 16:13:00|||||||||4
1623427990000|2021-06-11 16:13:10|||||||||2
1623428000000|2021-06-11 16:13:20|15913.8|15893.8|15914.3|15894.3|15914.3|15894.3|15913.8|15893.8|2
1623428010000|2021-06-11 16:13:30|15916.8|15896.8|15922.4|15902.4|15922.4|15902.4|15916.8|15896.8|5
1623428020000|2021-06-11 16:13:40|||||||||1
1623428030000|2021-06-11 16:13:50|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|1
1623428040000|2021-06-11 16:14:00|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|2
1623428060000|2021-06-11 16:14:20|15926.8|15906.8|15926.3|15906.3|15926.8|15906.8|15926.3|15906.3|21
1623428070000|2021-06-11 16:14:30|||||||||1
1623428080000|2021-06-11 16:14:40|15926.8|15906.8|15927.4|15907.4|15927.4|15907.4|15926.8|15906.8|5
1623428090000|2021-06-11 16:14:50|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|0
1623428100000|2021-06-11 16:15:00|15924.3|15904.3|15927.4|15907.4|15927.4|15907.4|15924.3|15904.3|1
1623428110000|2021-06-11 16:15:10|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|2
1623428120000|2021-06-11 16:15:20|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|20
1623428130000|2021-06-11 16:15:30|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|7
1623428140000|2021-06-11 16:15:40|||||||||4
1623428150000|2021-06-11 16:15:50|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|4
1623428160000|2021-06-11 16:16:00|||||||||6
1623428180000|2021-06-11 16:16:20|||||||||1
1623428190000|2021-06-11 16:16:30|15930.7|15910.7|15933.8|15913.8|15933.8|15913.8|15930.7|15910.7|6
1623428200000|2021-06-11 16:16:40|||||||||1
1623428210000|2021-06-11 16:16:50|15936.3|15916.3|15933.8|15913.8|15936.3|15916.3|15933.8|15913.8|26
1623428220000|2021-06-11 16:17:00|15931.8|15911.8|15931.8|15911.8|15931.8|15911.8|15931.8|15911.8|5
1623428230000|2021-06-11 16:17:10|15929.9|15909.9|15931.8|15911.8|15931.8|15911.8|15929.9|15909.9|4
1623428240000|2021-06-11 16:17:20|||||||||3
1623428260000|2021-06-11 16:17:40|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|4
1623428270000|2021-06-11 16:17:50|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|3
1623428280000|2021-06-11 16:18:00|||||||||2
1623428290000|2021-06-11 16:18:10|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|13
1623428300000|2021-06-11 16:18:20|15935.7|15915.7|15935.7|15915.7|15935.7|15915.7|15935.7|15915.7|24
1623428310000|2021-06-11 16:18:30|15933.8|15913.8|15926.8|15906.8|15933.8|15913.8|15926.8|15906.8|7
1623428320000|2021-06-11 16:18:40|||||||||3
1623428330000|2021-06-11 16:18:50|15931.8|15911.8|15934.9|15914.9|15934.9|15914.9|15931.8|15911.8|37
1623428340000|2021-06-11 16:19:00|15935.5|15915.5|15936.8|15916.8|15936.8|15916.8|15934.9|15914.9|5
1623428350000|2021-06-11 16:19:10|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|3
1623428360000|2021-06-11 16:19:20|||||||||2
1623428370000|2021-06-11 16:19:30|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|1
1623428380000|2021-06-11 16:19:40|15931.8|15911.8|15931.3|15911.3|15931.8|15911.8|15931.3|15911.3|0
1623428390000|2021-06-11 16:19:50|15929.3|15909.3|15928.8|15908.8|15929.3|15909.3|15926.3|15906.3|7
1623428400000|2021-06-11 16:20:00|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|5
1623428410000|2021-06-11 16:20:10|15931.8|15911.8|15933.8|15913.8|15933.8|15913.8|15931.8|15911.8|9
1623428420000|2021-06-11 16:20:20|15929.9|15909.9|15928.2|15908.2|15929.9|15909.9|15928.2|15908.2|11
1623428430000|2021-06-11 16:20:30|15926.3|15906.3|15909.3|15889.3|15926.3|15906.3|15908.8|15888.8|113
1623428440000|2021-06-11 16:20:40|||||||||15
1623428450000|2021-06-11 16:20:50|15908.8|15888.8|15911.3|15891.3|15911.3|15891.3|15908.8|15888.8|2
1623428460000|2021-06-11 16:21:00|15916.3|15896.3|15921.3|15901.3|15921.3|15901.3|15916.3|15896.3|18
1623428470000|2021-06-11 16:21:10|||||||||12
1623428480000|2021-06-11 16:21:20|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|5
1623428490000|2021-06-11 16:21:30|15921.8|15901.8|15923.2|15903.2|15923.8|15903.8|15921.8|15901.8|13
1623428500000|2021-06-11 16:21:40|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|14
1623428510000|2021-06-11 16:21:50|15921.9|15901.9|15923.8|15903.8|15923.8|15903.8|15921.9|15901.9|6
1623428520000|2021-06-11 16:22:00|||||||||20
1623428530000|2021-06-11 16:22:10|15924.4|15904.4|15924.4|15904.4|15924.4|15904.4|15924.4|15904.4|8
1623428540000|2021-06-11 16:22:20|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|18
1623428560000|2021-06-11 16:22:40|||||||||14
1623428570000|2021-06-11 16:22:50|15926.9|15906.9|15929.4|15909.4|15929.4|15909.4|15926.9|15906.9|14
1623428580000|2021-06-11 16:23:00|15926.9|15906.9|15921.9|15901.9|15926.9|15906.9|15916.3|15896.3|1396
1623428590000|2021-06-11 16:23:10|15924.4|15904.4|15923.8|15903.8|15926.9|15906.9|15923.8|15903.8|293
1623428600000|2021-06-11 16:23:20|15924.4|15904.4|15924.9|15904.9|15924.9|15904.9|15924.4|15904.4|284
1623428610000|2021-06-11 16:23:30|15928.8|15908.8|15923.2|15903.2|15933.2|15913.2|15923.2|15903.2|1051
1623428620000|2021-06-11 16:23:40|15922.7|15902.7|15921.3|15901.3|15922.7|15902.7|15920.7|15900.7|87
1623428630000|2021-06-11 16:23:50|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|62
1623428640000|2021-06-11 16:24:00|15921.3|15901.3|15920.7|15900.7|15923.2|15903.2|15918.2|15898.2|127
1623428650000|2021-06-11 16:24:10|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|210
1623428660000|2021-06-11 16:24:20|15920.7|15900.7|15922.7|15902.7|15922.7|15902.7|15918.2|15898.2|112
1623428670000|2021-06-11 16:24:30|15923.8|15903.8|15929.6|15909.6|15929.6|15909.6|15923.8|15903.8|320
1623428680000|2021-06-11 16:24:40|15927.7|15907.7|15920.7|15900.7|15927.7|15907.7|15920.7|15900.7|132
1623428690000|2021-06-11 16:24:50|15918.8|15898.8|15922.7|15902.7|15922.7|15902.7|15918.8|15898.8|262
1623428700000|2021-06-11 16:25:00|15924.6|15904.6|15930.7|15910.7|15931.9|15911.9|15924.6|15904.6|16
1623428710000|2021-06-11 16:25:10|15931.3|15911.3|15930.7|15910.7|15931.3|15911.3|15930.7|15910.7|9
1623428720000|2021-06-11 16:25:20|||||||||10
1623428740000|2021-06-11 16:25:40|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|15927.7|15907.7|9
1623428750000|2021-06-11 16:25:50|15930.7|15910.7|15930.7|15910.7|15930.7|15910.7|15930.7|15910.7|1
1623428760000|2021-06-11 16:26:00|15928.2|15908.2|15925.7|15905.7|15930.7|15910.7|15925.7|15905.7|26
1623428770000|2021-06-11 16:26:10|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|20
1623428780000|2021-06-11 16:26:20|||||||||1
1623428790000|2021-06-11 16:26:30|15920.2|15900.2|15915.7|15895.7|15920.2|15900.2|15915.7|15895.7|13
1623428800000|2021-06-11 16:26:40|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|8
1623428810000|2021-06-11 16:26:50|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|15912.7|15892.7|2
1623428820000|2021-06-11 16:27:00|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|3
1623428830000|2021-06-11 16:27:10|15914.6|15894.6|15913.2|15893.2|15915.7|15895.7|15912.7|15892.7|6
1623428840000|2021-06-11 16:27:20|||||||||1
1623428850000|2021-06-11 16:27:30|15915.2|15895.2|15912.7|15892.7|15915.2|15895.2|15912.7|15892.7|5
1623428860000|2021-06-11 16:27:40|15914.6|15894.6|15913.2|15893.2|15915.2|15895.2|15913.2|15893.2|201
1623428880000|2021-06-11 16:28:00|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|2
1623428890000|2021-06-11 16:28:10|15913.2|15893.2|15912.7|15892.7|15913.2|15893.2|15912.7|15892.7|2
1623428900000|2021-06-11 16:28:20|15913.2|15893.2|15913.2|15893.2|15913.2|15893.2|15913.2|15893.2|3
1623428910000|2021-06-11 16:28:30|||||||||187
1623428920000|2021-06-11 16:28:40|||||||||3
1623428930000|2021-06-11 16:28:50|||||||||1
1623428940000|2021-06-11 16:29:00|15912.7|15892.7|15913.2|15893.2|15913.2|15893.2|15912.7|15892.7|5
1623428950000|2021-06-11 16:29:10|15913.8|15893.8|15915.7|15895.7|15915.7|15895.7|15913.8|15893.8|16
1623428960000|2021-06-11 16:29:20|15916.3|15896.3|15918.2|15898.2|15918.2|15898.2|15916.3|15896.3|5
1623428970000|2021-06-11 16:29:30|15919.4|15899.4|15919.4|15899.4|15919.4|15899.4|15919.4|15899.4|1
1623428980000|2021-06-11 16:29:40|15921.3|15901.3|15918.8|15898.8|15921.3|15901.3|15918.8|15898.8|1
1623428990000|2021-06-11 16:29:50|15919.4|15899.4|15921.9|15901.9|15921.9|15901.9|15918.8|15898.8|10
1623429000000|2021-06-11 16:30:00|15921.3|15901.3|15924.4|15904.4|15924.4|15904.4|15919.9|15899.9|8
1623429010000|2021-06-11 16:30:10|15923.8|15903.8|15923.2|15903.2|15924.4|15904.4|15923.2|15903.2|14
1623429020000|2021-06-11 16:30:20|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|4
1623429030000|2021-06-11 16:30:30|15923.2|15903.2|15923.2|15903.2|15923.2|15903.2|15923.2|15903.2|3
1623429040000|2021-06-11 16:30:40|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|9
1623429050000|2021-06-11 16:30:50|||||||||1
1623429060000|2021-06-11 16:31:00|15920.2|15900.2|15920.7|15900.7|15920.7|15900.7|15920.2|15900.2|225
1623429070000|2021-06-11 16:31:10|15920.2|15900.2|15920.2|15900.2|15920.2|15900.2|15920.2|15900.2|3
1623429080000|2021-06-11 16:31:20|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|4
1623429090000|2021-06-11 16:31:30|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|3
1623429110000|2021-06-11 16:31:50|15921.9|15901.9|15923.8|15903.8|15923.8|15903.8|15921.9|15901.9|1
1623429120000|2021-06-11 16:32:00|||||||||1
1623429140000|2021-06-11 16:32:20|||||||||1
1623429150000|2021-06-11 16:32:30|15918.8|15898.8|15920.7|15900.7|15920.7|15900.7|15918.8|15898.8|16
1623429160000|2021-06-11 16:32:40|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|7
1623429170000|2021-06-11 16:32:50|15925.2|15905.2|15928.2|15908.2|15928.2|15908.2|15925.2|15905.2|14
1623429180000|2021-06-11 16:33:00|15927.7|15907.7|15925.7|15905.7|15927.7|15907.7|15925.7|15905.7|12
1623429190000|2021-06-11 16:33:10|15925.2|15905.2|15925.2|15905.2|15927.7|15907.7|15925.2|15905.2|3
1623429200000|2021-06-11 16:33:20|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|1
1623429210000|2021-06-11 16:33:30|15925.7|15905.7|15925.7|15905.7|15925.7|15905.7|15925.7|15905.7|1
1623429220000|2021-06-11 16:33:40|15924.6|15904.6|15920.7|15900.7|15924.6|15904.6|15920.7|15900.7|3
1623429240000|2021-06-11 16:34:00|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|0
1623429250000|2021-06-11 16:34:10|||||||||1
1623429260000|2021-06-11 16:34:20|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|15920.7|15900.7|52
1623429270000|2021-06-11 16:34:30|15921.3|15901.3|15923.2|15903.2|15923.2|15903.2|15921.3|15901.3|18
1623429280000|2021-06-11 16:34:40|15922.7|15902.7|15927.7|15907.7|15927.7|15907.7|15922.7|15902.7|37
1623429290000|2021-06-11 16:34:50|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|15928.2|15908.2|51
1623429300000|2021-06-11 16:35:00|15930.2|15910.2|15930.7|15910.7|15930.7|15910.7|15927.7|15907.7|2
1623429310000|2021-06-11 16:35:10|15930.2|15910.2|15930.2|15910.2|15930.2|15910.2|15930.2|15910.2|2
1623429320000|2021-06-11 16:35:20|15926.3|15906.3|15925.7|15905.7|15926.3|15906.3|15925.7|15905.7|7
1623429330000|2021-06-11 16:35:30|15927.7|15907.7|15925.8|15905.8|15928.2|15908.2|15925.8|15905.8|1
1623429340000|2021-06-11 16:35:40|15930.2|15910.2|15930.2|15910.2|15930.2|15910.2|15930.2|15910.2|1
1623429350000|2021-06-11 16:35:50|15928.3|15908.3|15930.8|15910.8|15930.8|15910.8|15928.3|15908.3|3
1623429360000|2021-06-11 16:36:00|||||||||3
1623429370000|2021-06-11 16:36:10|15931.3|15911.3|15933.3|15913.3|15933.3|15913.3|15930.8|15910.8|3
1623429380000|2021-06-11 16:36:20|15935.2|15915.2|15937.7|15917.7|15937.7|15917.7|15935.2|15915.2|12
1623429390000|2021-06-11 16:36:30|||||||||1
1623429400000|2021-06-11 16:36:40|15937.1|15917.1|15935.2|15915.2|15937.7|15917.7|15935.2|15915.2|3
1623429410000|2021-06-11 16:36:50|||||||||5
1623429420000|2021-06-11 16:37:00|15932.7|15912.7|15932.7|15912.7|15932.7|15912.7|15932.7|15912.7|2
1623429440000|2021-06-11 16:37:20|||||||||2
1623429460000|2021-06-11 16:37:40|||||||||5
1623429480000|2021-06-11 16:38:00|||||||||6
1623429490000|2021-06-11 16:38:10|15930.8|15910.8|15930.2|15910.2|15930.8|15910.8|15930.2|15910.2|6
1623429500000|2021-06-11 16:38:20|15930.8|15910.8|15930.2|15910.2|15930.8|15910.8|15930.2|15910.2|1
1623429510000|2021-06-11 16:38:30|||||||||1
1623429520000|2021-06-11 16:38:40|||||||||1
1623429530000|2021-06-11 16:38:50|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|2
1623429540000|2021-06-11 16:39:00|15932.7|15912.7|15933.3|15913.3|15933.3|15913.3|15932.7|15912.7|3
1623429560000|2021-06-11 16:39:20|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|2
1623429580000|2021-06-11 16:39:40|||||||||1
1623429590000|2021-06-11 16:39:50|15930.2|15910.2|15930.2|15910.2|15930.2|15910.2|15930.2|15910.2|1
1623429600000|2021-06-11 16:40:00|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|1
1623429620000|2021-06-11 16:40:20|||||||||1
1623429630000|2021-06-11 16:40:30|15928.3|15908.3|15928.3|15908.3|15928.3|15908.3|15928.3|15908.3|2
1623429640000|2021-06-11 16:40:40|||||||||4
1623429650000|2021-06-11 16:40:50|15929.6|15909.6|15927.7|15907.7|15929.6|15909.6|15927.7|15907.7|0
1623429660000|2021-06-11 16:41:00|||||||||2
1623429670000|2021-06-11 16:41:10|||||||||1
1623429680000|2021-06-11 16:41:20|15928.3|15908.3|15927.7|15907.7|15928.3|15908.3|15927.7|15907.7|8
1623429690000|2021-06-11 16:41:30|15927.1|15907.1|15927.1|15907.1|15927.1|15907.1|15927.1|15907.1|2
1623429700000|2021-06-11 16:41:40|15927.7|15907.7|15927.7|15907.7|15927.7|15907.7|15927.7|15907.7|2
1623429720000|2021-06-11 16:42:00|15927.1|15907.1|15927.1|15907.1|15927.1|15907.1|15927.1|15907.1|2
1623429740000|2021-06-11 16:42:20|||||||||2
1623429750000|2021-06-11 16:42:30|||||||||2
1623429760000|2021-06-11 16:42:40|||||||||1
1623429770000|2021-06-11 16:42:50|15922.7|15902.7|15920.2|15900.2|15922.7|15902.7|15920.2|15900.2|2
1623429780000|2021-06-11 16:43:00|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|2
1623429790000|2021-06-11 16:43:10|15918.8|15898.8|15916.3|15896.3|15918.8|15898.8|15916.3|15896.3|3
1623429800000|2021-06-11 16:43:20|||||||||2
1623429810000|2021-06-11 16:43:30|15916.9|15896.9|15916.9|15896.9|15916.9|15896.9|15916.9|15896.9|0
1623429820000|2021-06-11 16:43:40|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|1
1623429840000|2021-06-11 16:44:00|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|1
1623429860000|2021-06-11 16:44:20|||||||||2
1623429870000|2021-06-11 16:44:30|||||||||2
1623429880000|2021-06-11 16:44:40|||||||||1
1623429890000|2021-06-11 16:44:50|||||||||2
1623429900000|2021-06-11 16:45:00|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|9
1623429910000|2021-06-11 16:45:10|||||||||6
1623429920000|2021-06-11 16:45:20|15925.2|15905.2|15925.8|15905.8|15925.8|15905.8|15925.2|15905.2|5
1623429940000|2021-06-11 16:45:40|||||||||2
1623429950000|2021-06-11 16:45:50|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|1
1623429960000|2021-06-11 16:46:00|15925.2|15905.2|15925.2|15905.2|15925.2|15905.2|15925.2|15905.2|2
1623429980000|2021-06-11 16:46:20|||||||||1
1623430000000|2021-06-11 16:46:40|||||||||1
1623430020000|2021-06-11 16:47:00|||||||||1
1623430040000|2021-06-11 16:47:20|15925.8|15905.8|15925.2|15905.2|15925.8|15905.8|15925.2|15905.2|2
1623430060000|2021-06-11 16:47:40|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|15923.3|15903.3|2
1623430080000|2021-06-11 16:48:00|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|15922.7|15902.7|1
1623430090000|2021-06-11 16:48:10|||||||||4
1623430100000|2021-06-11 16:48:20|||||||||3
1623430120000|2021-06-11 16:48:40|||||||||2
1623430140000|2021-06-11 16:49:00|||||||||2
1623430160000|2021-06-11 16:49:20|||||||||1
1623430170000|2021-06-11 16:49:30|15920.2|15900.2|15920.2|15900.2|15920.2|15900.2|15920.2|15900.2|0
1623430180000|2021-06-11 16:49:40|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|2
1623430190000|2021-06-11 16:49:50|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|2
1623430200000|2021-06-11 16:50:00|15915.2|15895.2|15917.2|15897.2|15917.2|15897.2|15915.2|15895.2|3
1623430210000|2021-06-11 16:50:10|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|0
1623430220000|2021-06-11 16:50:20|||||||||2
1623430230000|2021-06-11 16:50:30|||||||||1
1623430240000|2021-06-11 16:50:40|||||||||1
1623430260000|2021-06-11 16:51:00|||||||||9
1623430270000|2021-06-11 16:51:10|||||||||3
1623430280000|2021-06-11 16:51:20|15918.3|15898.3|15920.2|15900.2|15920.2|15900.2|15918.3|15898.3|1
1623430290000|2021-06-11 16:51:30|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|5
1623430300000|2021-06-11 16:51:40|15923.3|15903.3|15925.8|15905.8|15925.8|15905.8|15923.3|15903.3|2
1623430310000|2021-06-11 16:51:50|15925.2|15905.2|15925.2|15905.2|15925.2|15905.2|15925.2|15905.2|3
1623430320000|2021-06-11 16:52:00|||||||||4
1623430340000|2021-06-11 16:52:20|||||||||1
1623430350000|2021-06-11 16:52:30|||||||||4
1623430360000|2021-06-11 16:52:40|15920.8|15900.8|15920.2|15900.2|15920.8|15900.8|15920.2|15900.2|9
1623430370000|2021-06-11 16:52:50|||||||||1
1623430380000|2021-06-11 16:53:00|||||||||2
1623430390000|2021-06-11 16:53:10|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|1
1623430400000|2021-06-11 16:53:20|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|1
1623430410000|2021-06-11 16:53:30|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|0
1623430420000|2021-06-11 16:53:40|||||||||8
1623430430000|2021-06-11 16:53:50|15918.9|15898.9|15922.7|15902.7|15922.7|15902.7|15918.9|15898.9|3
1623430440000|2021-06-11 16:54:00|||||||||5
1623430450000|2021-06-11 16:54:10|||||||||1
1623430460000|2021-06-11 16:54:20|||||||||9
1623430470000|2021-06-11 16:54:30|||||||||3
1623430480000|2021-06-11 16:54:40|15922.2|15902.2|15918.3|15898.3|15922.2|15902.2|15918.3|15898.3|2
1623430490000|2021-06-11 16:54:50|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|6
1623430500000|2021-06-11 16:55:00|||||||||1
1623430510000|2021-06-11 16:55:10|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|15917.2|15897.2|0
1623430520000|2021-06-11 16:55:20|15917.7|15897.7|15915.8|15895.8|15917.7|15897.7|15915.2|15895.2|5
1623430530000|2021-06-11 16:55:30|15917.7|15897.7|15915.2|15895.2|15917.7|15897.7|15915.2|15895.2|0
1623430540000|2021-06-11 16:55:40|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|15917.7|15897.7|0
1623430560000|2021-06-11 16:56:00|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|0
1623430570000|2021-06-11 16:56:10|15917.7|15897.7|15913.3|15893.3|15917.7|15897.7|15913.3|15893.3|10
1623430580000|2021-06-11 16:56:20|||||||||15
1623430600000|2021-06-11 16:56:40|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|3
1623430610000|2021-06-11 16:56:50|15913.3|15893.3|15913.3|15893.3|15913.3|15893.3|15912.7|15892.7|1
1623430620000|2021-06-11 16:57:00|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|3
1623430630000|2021-06-11 16:57:10|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|1
1623430660000|2021-06-11 16:57:40|||||||||1
1623430670000|2021-06-11 16:57:50|15913.9|15893.9|15913.3|15893.3|15913.9|15893.9|15913.3|15893.3|5
1623430680000|2021-06-11 16:58:00|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|0
1623430690000|2021-06-11 16:58:10|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|2
1623430700000|2021-06-11 16:58:20|||||||||1
1623430720000|2021-06-11 16:58:40|||||||||6
1623430740000|2021-06-11 16:59:00|||||||||6
1623430780000|2021-06-11 16:59:40|15910.2|15890.2|15910.2|15890.2|15910.2|15890.2|15910.2|15890.2|3
1623430790000|2021-06-11 16:59:50|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|15
1623430800000|2021-06-11 17:00:00|15910.2|15890.2|15910.8|15890.8|15910.8|15890.8|15910.2|15890.2|4
1623430820000|2021-06-11 17:00:20|||||||||3
1623430850000|2021-06-11 17:00:50|15910.2|15890.2|15910.2|15890.2|15910.2|15890.2|15910.2|15890.2|2
1623430880000|2021-06-11 17:01:20|||||||||1
1623430900000|2021-06-11 17:01:40|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|0
1623430910000|2021-06-11 17:01:50|15906.4|15886.4|15906.4|15886.4|15906.4|15886.4|15906.4|15886.4|6
1623430980000|2021-06-11 17:03:00|||||||||1
1623431010000|2021-06-11 17:03:30|||||||||1
1623431020000|2021-06-11 17:03:40|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|1
1623431030000|2021-06-11 17:03:50|15908.9|15888.9|15908.9|15888.9|15908.9|15888.9|15906.4|15886.4|11
1623431040000|2021-06-11 17:04:00|15906.4|15886.4|15908.9|15888.9|15908.9|15888.9|15906.4|15886.4|2
1623431050000|2021-06-11 17:04:10|||||||||7
1623431060000|2021-06-11 17:04:20|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|5
1623431090000|2021-06-11 17:04:50|||||||||14
1623431100000|2021-06-11 17:05:00|||||||||5
1623431110000|2021-06-11 17:05:10|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15910.8|15890.8|2
1623431130000|2021-06-11 17:05:30|15913.9|15893.9|15913.3|15893.3|15913.9|15893.9|15913.3|15893.3|0
1623431140000|2021-06-11 17:05:40|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|15911.4|15891.4|0
1623431150000|2021-06-11 17:05:50|15913.9|15893.9|15913.3|15893.3|15913.9|15893.9|15913.3|15893.3|0
1623431160000|2021-06-11 17:06:00|15913.9|15893.9|15910.8|15890.8|15913.9|15893.9|15910.8|15890.8|12
1623431170000|2021-06-11 17:06:10|15912.8|15892.8|15915.8|15895.8|15915.8|15895.8|15912.8|15892.8|4
1623431180000|2021-06-11 17:06:20|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|29
1623431190000|2021-06-11 17:06:30|||||||||1
1623431230000|2021-06-11 17:07:10|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|0
1623431250000|2021-06-11 17:07:30|||||||||3
1623431260000|2021-06-11 17:07:40|15918.9|15898.9|15920.8|15900.8|15920.8|15900.8|15918.9|15898.9|1
1623431270000|2021-06-11 17:07:50|||||||||2
1623431280000|2021-06-11 17:08:00|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|17
1623431290000|2021-06-11 17:08:10|15917.8|15897.8|15917.8|15897.8|15917.8|15897.8|15917.8|15897.8|10
1623431320000|2021-06-11 17:08:40|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|15915.8|15895.8|0
1623431330000|2021-06-11 17:08:50|||||||||1
1623431340000|2021-06-11 17:09:00|15915.3|15895.3|15915.3|15895.3|15915.3|15895.3|15915.3|15895.3|1
1623431350000|2021-06-11 17:09:10|15911.4|15891.4|15910.8|15890.8|15911.4|15891.4|15910.8|15890.8|13
1623431360000|2021-06-11 17:09:20|||||||||2
1623431370000|2021-06-11 17:09:30|15908.9|15888.9|15908.9|15888.9|15908.9|15888.9|15908.9|15888.9|2
1623431390000|2021-06-11 17:09:50|15906.4|15886.4|15905.3|15885.3|15906.4|15886.4|15905.3|15885.3|12
1623431400000|2021-06-11 17:10:00|15901.4|15881.4|15903.9|15883.9|15903.9|15883.9|15901.4|15881.4|16
1623431410000|2021-06-11 17:10:10|15905.8|15885.8|15907.8|15887.8|15907.8|15887.8|15905.8|15885.8|6
1623431420000|2021-06-11 17:10:20|||||||||1
1623431430000|2021-06-11 17:10:30|||||||||5
1623431440000|2021-06-11 17:10:40|||||||||2
1623431470000|2021-06-11 17:11:10|15905.8|15885.8|15905.8|15885.8|15905.8|15885.8|15905.8|15885.8|2
1623431490000|2021-06-11 17:11:30|15903.3|15883.3|15897.5|15877.5|15903.3|15883.3|15897.5|15877.5|12
1623431500000|2021-06-11 17:11:40|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|2
1623431510000|2021-06-11 17:11:50|||||||||36
1623431520000|2021-06-11 17:12:00|15905.8|15885.8|15905.8|15885.8|15905.8|15885.8|15905.8|15885.8|7
1623431530000|2021-06-11 17:12:10|15907.8|15887.8|15910.3|15890.3|15910.3|15890.3|15907.8|15887.8|0
1623431540000|2021-06-11 17:12:20|||||||||2
1623431550000|2021-06-11 17:12:30|15909.7|15889.7|15907.8|15887.8|15909.7|15889.7|15907.8|15887.8|0
1623431560000|2021-06-11 17:12:40|||||||||2
1623431570000|2021-06-11 17:12:50|||||||||1
1623431580000|2021-06-11 17:13:00|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|6
1623431610000|2021-06-11 17:13:30|||||||||12
1623431620000|2021-06-11 17:13:40|15908.9|15888.9|15908.3|15888.3|15908.9|15888.9|15908.3|15888.3|1
1623431630000|2021-06-11 17:13:50|15908.9|15888.9|15912.8|15892.8|15912.8|15892.8|15908.9|15888.9|0
1623431640000|2021-06-11 17:14:00|||||||||13
1623431650000|2021-06-11 17:14:10|||||||||1
1623431670000|2021-06-11 17:14:30|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|15907.8|15887.8|2
1623431680000|2021-06-11 17:14:40|15908.3|15888.3|15908.3|15888.3|15908.3|15888.3|15905.8|15885.8|5
1623431690000|2021-06-11 17:14:50|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|15910.8|15890.8|0
1623431700000|2021-06-11 17:15:00|15908.9|15888.9|15910.8|15890.8|15910.8|15890.8|15907.8|15887.8|13
1623431710000|2021-06-11 17:15:10|||||||||1
1623431730000|2021-06-11 17:15:30|15912.8|15892.8|15923.9|15903.9|15923.9|15903.9|15912.8|15892.8|13
1623431740000|2021-06-11 17:15:40|15925.8|15905.8|15926.4|15906.4|15926.4|15906.4|15925.8|15905.8|3
1623431750000|2021-06-11 17:15:50|15927|15907|15928.9|15908.9|15928.9|15908.9|15927|15907|2
1623431760000|2021-06-11 17:16:00|||||||||6
1623431780000|2021-06-11 17:16:20|||||||||1
1623431790000|2021-06-11 17:16:30|||||||||14
1623431800000|2021-06-11 17:16:40|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|15930.8|15910.8|1
1623431810000|2021-06-11 17:16:50|||||||||18
1623431820000|2021-06-11 17:17:00|||||||||1
1623431840000|2021-06-11 17:17:20|15930.9|15910.9|15930.9|15910.9|15930.9|15910.9|15930.9|15910.9|1
1623431850000|2021-06-11 17:17:30|||||||||4
1623431860000|2021-06-11 17:17:40|||||||||1
1623431880000|2021-06-11 17:18:00|||||||||7
1623431890000|2021-06-11 17:18:10|15932.8|15912.8|15933.9|15913.9|15933.9|15913.9|15932.8|15912.8|10
1623431900000|2021-06-11 17:18:20|||||||||1
1623431920000|2021-06-11 17:18:40|15934.5|15914.5|15934.5|15914.5|15934.5|15914.5|15934.5|15914.5|4
1623431950000|2021-06-11 17:19:10|15938.4|15918.4|15938.4|15918.4|15938.4|15918.4|15938.4|15918.4|36
1623431960000|2021-06-11 17:19:20|||||||||6
1623431970000|2021-06-11 17:19:30|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|15942.2|15922.2|0
1623431990000|2021-06-11 17:19:50|||||||||1
1623432000000|2021-06-11 17:20:00|15942.8|15922.8|15942.8|15922.8|15942.8|15922.8|15942.8|15922.8|2
1623432020000|2021-06-11 17:20:20|15940.3|15920.3|15938.4|15918.4|15940.3|15920.3|15938.4|15918.4|3
1623432030000|2021-06-11 17:20:30|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|2
1623432040000|2021-06-11 17:20:40|15931.4|15911.4|15931.4|15911.4|15931.4|15911.4|15931.4|15911.4|0
1623432050000|2021-06-11 17:20:50|||||||||1
1623432060000|2021-06-11 17:21:00|15933.9|15913.9|15935.3|15915.3|15935.3|15915.3|15932|15912|4
1623432070000|2021-06-11 17:21:10|15933.4|15913.4|15935.9|15915.9|15935.9|15915.9|15933.4|15913.4|2
1623432090000|2021-06-11 17:21:30|||||||||3
1623432100000|2021-06-11 17:21:40|15935.3|15915.3|15935.3|15915.3|15935.3|15915.3|15933.4|15913.4|4
1623432110000|2021-06-11 17:21:50|15935.9|15915.9|15935.9|15915.9|15935.9|15915.9|15935.9|15915.9|7
1623432120000|2021-06-11 17:22:00|||||||||2
1623432140000|2021-06-11 17:22:20|||||||||2
1623432150000|2021-06-11 17:22:30|||||||||1
1623432160000|2021-06-11 17:22:40|||||||||1
1623432170000|2021-06-11 17:22:50|||||||||3
1623432180000|2021-06-11 17:23:00|||||||||2
1623432190000|2021-06-11 17:23:10|||||||||2
1623432200000|2021-06-11 17:23:20|||||||||1
1623432210000|2021-06-11 17:23:30|||||||||13
1623432220000|2021-06-11 17:23:40|||||||||23
1623432240000|2021-06-11 17:24:00|15936.4|15916.4|15943.4|15923.4|15943.4|15923.4|15936.4|15916.4|93
1623432250000|2021-06-11 17:24:10|||||||||2
1623432260000|2021-06-11 17:24:20|||||||||141
1623432270000|2021-06-11 17:24:30|||||||||3
1623432280000|2021-06-11 17:24:40|||||||||2
1623432290000|2021-06-11 17:24:50|||||||||5
1623432300000|2021-06-11 17:25:00|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|15947.8|15927.8|25
1623432310000|2021-06-11 17:25:10|15948.4|15928.4|15953.4|15933.4|15953.4|15933.4|15948.4|15928.4|12
1623432320000|2021-06-11 17:25:20|15951.4|15931.4|15950.9|15930.9|15951.4|15931.4|15950.9|15930.9|12
1623432330000|2021-06-11 17:25:30|15948.4|15928.4|15948.4|15928.4|15948.4|15928.4|15948.4|15928.4|8
1623432340000|2021-06-11 17:25:40|15947.8|15927.8|15943.4|15923.4|15947.8|15927.8|15943.4|15923.4|38
1623432350000|2021-06-11 17:25:50|15942.8|15922.8|15940.9|15920.9|15942.8|15922.8|15940.9|15920.9|7
1623432360000|2021-06-11 17:26:00|15942.8|15922.8|15940.3|15920.3|15942.8|15922.8|15938.4|15918.4|18
1623432370000|2021-06-11 17:26:10|15942.2|15922.2|15946.4|15926.4|15946.4|15926.4|15942.2|15922.2|11
1623432380000|2021-06-11 17:26:20|||||||||8
1623432390000|2021-06-11 17:26:30|15945.9|15925.9|15943.9|15923.9|15945.9|15925.9|15943.9|15923.9|9
1623432400000|2021-06-11 17:26:40|15946.4|15926.4|15946.4|15926.4|15946.4|15926.4|15946.4|15926.4|7
1623432410000|2021-06-11 17:26:50|15947|15927|15946.4|15926.4|15947|15927|15946.4|15926.4|13
1623432420000|2021-06-11 17:27:00|15948.9|15928.9|15953.4|15933.4|15953.4|15933.4|15948.9|15928.9|11
1623432430000|2021-06-11 17:27:10|15950.3|15930.3|15950.3|15930.3|15950.3|15930.3|15950.3|15930.3|19
1623432440000|2021-06-11 17:27:20|15955.3|15935.3|15950.9|15930.9|15955.3|15935.3|15950.9|15930.9|15
1623432450000|2021-06-11 17:27:30|15953.4|15933.4|15950.9|15930.9|15953.4|15933.4|15950.9|15930.9|17
1623432460000|2021-06-11 17:27:40|||||||||11
1623432470000|2021-06-11 17:27:50|15950.3|15930.3|15950.3|15930.3|15950.3|15930.3|15950.3|15930.3|14
1623432480000|2021-06-11 17:28:00|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|15950.9|15930.9|11
1623432490000|2021-06-11 17:28:10|15952.8|15932.8|15950.3|15930.3|15952.8|15932.8|15950.3|15930.3|26
1623432500000|2021-06-11 17:28:20|15950.9|15930.9|15960.9|15940.9|15960.9|15940.9|15950.9|15930.9|56
1623432510000|2021-06-11 17:28:30|||||||||15
1623432520000|2021-06-11 17:28:40|15960.3|15940.3|15960.3|15940.3|15960.3|15940.3|15960.3|15940.3|13
1623432530000|2021-06-11 17:28:50|15961.4|15941.4|15963.4|15943.4|15963.4|15943.4|15961.4|15941.4|38
1623432540000|2021-06-11 17:29:00|15965.9|15945.9|15963.4|15943.4|15965.9|15945.9|15963.4|15943.4|32
1623432550000|2021-06-11 17:29:10|15960.9|15940.9|15963.4|15943.4|15963.4|15943.4|15960.3|15940.3|16
1623432560000|2021-06-11 17:29:20|15962.8|15942.8|15963.4|15943.4|15963.4|15943.4|15958.4|15938.4|126
1623432570000|2021-06-11 17:29:30|15960.9|15940.9|15960.3|15940.3|15960.9|15940.9|15960.3|15940.3|8
1623432580000|2021-06-11 17:29:40|15957.3|15937.3|15957.8|15937.8|15957.8|15937.8|15957.3|15937.3|9
1623432590000|2021-06-11 17:29:50|15960.3|15940.3|15972.8|15932.8|15972.8|15940.3|15957.8|15927.8|21
1623658510000|2021-06-14 08:15:10|15773.3|15753.3|15749.3|15729.3|15773.8|15753.8|15749.3|15729.3|30
1623658520000|2021-06-14 08:15:20|15748.3|15728.3|15741.3|15721.3|15748.3|15728.3|15741.3|15721.3|36
1623658530000|2021-06-14 08:15:30|15765.4|15725.4|15765.4|15745.4|15765.4|15745.4|15756.3|15725.4|15
1623658540000|2021-06-14 08:15:40|15766.3|15746.3|15763.8|15743.8|15766.3|15746.3|15763.8|15743.8|10
1623658550000|2021-06-14 08:15:50|||||||||1
1623658560000|2021-06-14 08:16:00|15763.3|15743.3|15763.3|15743.3|15763.3|15743.3|15761.3|15741.3|7
1623658570000|2021-06-14 08:16:10|15763.8|15743.8|15763.8|15743.8|15763.8|15743.8|15763.8|15743.8|3
1623658580000|2021-06-14 08:16:20|15765.8|15745.8|15771.3|15751.3|15771.3|15751.3|15765.8|15745.8|23
1623658590000|2021-06-14 08:16:30|||||||||11
1623658600000|2021-06-14 08:16:40|15771.8|15751.8|15773.3|15753.3|15773.3|15753.3|15771.8|15751.8|4
1623658610000|2021-06-14 08:16:50|15771.8|15751.8|15773.3|15753.3|15773.3|15753.3|15770.8|15750.8|4
1623658620000|2021-06-14 08:17:00|15771.3|15751.3|15773.3|15753.3|15785.8|15759.5|15770.8|15745.8|34
1623658630000|2021-06-14 08:17:10|15783.8|15743.8|15770.8|15750.8|15783.8|15757.4|15770.8|15743.8|15
1623658640000|2021-06-14 08:17:20|15770.4|15750.4|15768.3|15748.3|15770.4|15750.4|15768.3|15748.3|5
1623658650000|2021-06-14 08:17:30|15771.8|15751.8|15788.3|15768.3|15788.3|15768.3|15771.8|15751.8|57
1623658660000|2021-06-14 08:17:40|||||||||10
1623658670000|2021-06-14 08:17:50|15790.8|15770.8|15793.8|15773.8|15795.8|15775.8|15790.8|15770.8|10
1623658680000|2021-06-14 08:18:00|15793.3|15773.3|15796.8|15756.8|15798.8|15773.3|15783.8|15756.8|8
1623658690000|2021-06-14 08:18:10|15798.8|15758.8|15795.8|15775.8|15800.8|15776.3|15791.8|15758.8|12
1623658700000|2021-06-14 08:18:20|15797.9|15777.9|15798.8|15778.8|15798.8|15778.8|15796.3|15776.3|12
1623658710000|2021-06-14 08:18:30|15798.3|15778.3|15796.3|15776.3|15798.3|15778.3|15796.3|15776.3|9
1623658730000|2021-06-14 08:18:50|||||||||5
1623658740000|2021-06-14 08:19:00|15792.2|15772.2|15800.4|15760.4|15800.8|15772.2|15786.3|15760.4|16
1623658750000|2021-06-14 08:19:10|15788.3|15768.3|15790.4|15770.4|15800.8|15770.4|15788.3|15760.8|7
1623658760000|2021-06-14 08:19:20|15788.3|15768.3|15788.3|15768.3|15788.3|15768.3|15788.3|15768.3|1
1623658770000|2021-06-14 08:19:30|15786.3|15766.3|15793.3|15773.3|15793.3|15773.3|15786.3|15766.3|19
1623658790000|2021-06-14 08:19:50|||||||||1
1623658800000|2021-06-14 08:20:00|15791.3|15771.3|15793.8|15773.8|15796.3|15776.3|15791.3|15771.3|2
1623658810000|2021-06-14 08:20:10|||||||||1
1623658830000|2021-06-14 08:20:30|15791.8|15771.8|15788.8|15768.8|15791.8|15771.8|15788.8|15768.8|3
1623658840000|2021-06-14 08:20:40|15787.9|15767.9|15787.9|15767.9|15787.9|15767.9|15787.9|15767.9|10
1623658850000|2021-06-14 08:20:50|15785.4|15765.4|15785.4|15765.4|15785.4|15765.4|15785.4|15765.4|1
1623658860000|2021-06-14 08:21:00|15787.9|15767.9|15785.4|15765.4|15787.9|15767.9|15785.4|15765.4|1
1623658870000|2021-06-14 08:21:10|15780.8|15760.8|15780.8|15760.8|15780.8|15760.8|15780.8|15760.8|4
1623658880000|2021-06-14 08:21:20|||||||||1
1623658890000|2021-06-14 08:21:30|||||||||2
1623658900000|2021-06-14 08:21:40|15778.8|15758.8|15778.3|15758.3|15778.8|15758.8|15778.3|15758.3|3
1623658910000|2021-06-14 08:21:50|15776.3|15756.3|15776.3|15756.3|15776.3|15756.3|15776.3|15756.3|25
1623658920000|2021-06-14 08:22:00|15774.3|15754.3|15772.9|15752.9|15774.3|15754.3|15772.9|15752.9|18
1623658930000|2021-06-14 08:22:10|15768.8|15748.8|15768.8|15748.8|15768.8|15748.8|15768.8|15748.8|0
1623658940000|2021-06-14 08:22:20|15768.3|15748.3|15766.3|15746.3|15768.3|15748.3|15766.3|15746.3|4
1623658960000|2021-06-14 08:22:40|15765.8|15745.8|15765.8|15745.8|15765.8|15745.8|15765.8|15745.8|12
1623658980000|2021-06-14 08:23:00|15763.8|15743.8|15763.8|15743.8|15763.8|15743.8|15763.8|15743.8|0
1623659000000|2021-06-14 08:23:20|||||||||5
1623659010000|2021-06-14 08:23:30|15766.3|15746.3|15766.3|15746.3|15766.3|15746.3|15766.3|15746.3|28
1623659020000|2021-06-14 08:23:40|15767.2|15747.2|15771.3|15751.3|15771.3|15751.3|15767.2|15747.2|0
1623659030000|2021-06-14 08:23:50|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|4
1623659040000|2021-06-14 08:24:00|15780.8|15760.8|15783.8|15763.8|15783.8|15763.8|15780.8|15760.8|7
1623659090000|2021-06-14 08:24:50|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|25
1623659100000|2021-06-14 08:25:00|15783.8|15763.8|15783.8|15763.8|15783.8|15763.8|15783.8|15763.8|1
1623659110000|2021-06-14 08:25:10|15786.3|15766.3|15785.9|15765.9|15786.3|15766.3|15785.9|15765.9|0
1623659120000|2021-06-14 08:25:20|||||||||2
1623659140000|2021-06-14 08:25:40|15786.3|15766.3|15786.3|15766.3|15786.3|15766.3|15786.3|15766.3|2
1623659150000|2021-06-14 08:25:50|15788.8|15768.8|15788.8|15768.8|15788.8|15768.8|15788.8|15768.8|0
1623659160000|2021-06-14 08:26:00|15786.3|15766.3|15786.3|15766.3|15786.3|15766.3|15786.3|15766.3|0
1623659180000|2021-06-14 08:26:20|15790.9|15770.9|15790.9|15770.9|15790.9|15770.9|15790.9|15770.9|7
1623659190000|2021-06-14 08:26:30|15792.9|15772.9|15790.9|15770.9|15792.9|15772.9|15790.9|15770.9|0
1623659200000|2021-06-14 08:26:40|15793.4|15773.4|15790.9|15770.9|15793.4|15773.4|15790.9|15770.9|2
1623659210000|2021-06-14 08:26:50|15788.4|15768.4|15787.9|15767.9|15788.4|15768.4|15787.9|15767.9|3
1623659220000|2021-06-14 08:27:00|15783.8|15763.8|15783.8|15763.8|15783.8|15763.8|15783.8|15763.8|0
1623659260000|2021-06-14 08:27:40|15781.8|15761.8|15775.9|15755.9|15781.8|15761.8|15775.9|15755.9|5
1623659280000|2021-06-14 08:28:00|15771.8|15751.8|15770.9|15750.9|15771.8|15751.8|15770.9|15750.9|8
1623659290000|2021-06-14 08:28:10|||||||||2
1623659320000|2021-06-14 08:28:40|15771.3|15751.3|15771.3|15751.3|15771.3|15751.3|15771.3|15751.3|1
1623659340000|2021-06-14 08:29:00|15770.9|15750.9|15770.9|15750.9|15770.9|15750.9|15770.4|15750.4|2
1623659350000|2021-06-14 08:29:10|15771.3|15751.3|15770.4|15750.4|15771.3|15751.3|15770.4|15750.4|1
1623659370000|2021-06-14 08:29:30|15766.3|15746.3|15770.9|15750.9|15770.9|15750.9|15766.3|15746.3|0
1623659380000|2021-06-14 08:29:40|15770.4|15750.4|15765.9|15745.9|15770.4|15750.4|15765.9|15745.9|5
1623659410000|2021-06-14 08:30:10|15763.8|15743.8|15763.8|15743.8|15763.8|15743.8|15763.8|15743.8|4
1623659420000|2021-06-14 08:30:20|||||||||1
1623659430000|2021-06-14 08:30:30|||||||||3
1623659440000|2021-06-14 08:30:40|||||||||7
1623659470000|2021-06-14 08:31:10|15767.9|15747.9|15767.9|15747.9|15767.9|15747.9|15767.9|15747.9|0
1623659480000|2021-06-14 08:31:20|15768.4|15748.4|15776.3|15756.3|15776.3|15756.3|15768.4|15748.4|2
1623659500000|2021-06-14 08:31:40|||||||||5
1623659520000|2021-06-14 08:32:00|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|0
1623659530000|2021-06-14 08:32:10|15780.9|15760.9|15780.9|15760.9|15780.9|15760.9|15780.9|15760.9|0
1623659550000|2021-06-14 08:32:30|||||||||4
1623659560000|2021-06-14 08:32:40|15781.3|15761.3|15781.3|15761.3|15781.3|15761.3|15781.3|15761.3|4
1623659570000|2021-06-14 08:32:50|||||||||1
1623659580000|2021-06-14 08:33:00|15778.8|15758.8|15776.3|15756.3|15778.8|15758.8|15776.3|15756.3|0
1623659600000|2021-06-14 08:33:20|15778.4|15758.4|15778.4|15758.4|15778.4|15758.4|15778.4|15758.4|1
1623659630000|2021-06-14 08:33:50|15777.5|15757.5|15778.4|15758.4|15778.4|15758.4|15775.4|15755.4|5
1623659640000|2021-06-14 08:34:00|15776.3|15756.3|15775.9|15755.9|15776.3|15756.3|15775.9|15755.9|1
1623659660000|2021-06-14 08:34:20|15778.4|15758.4|15778.4|15758.4|15778.4|15758.4|15778.4|15758.4|7
1623659670000|2021-06-14 08:34:30|||||||||1
1623659700000|2021-06-14 08:35:00|||||||||1
1623659710000|2021-06-14 08:35:10|15780.4|15760.4|15780.9|15760.9|15780.9|15760.9|15780.4|15760.4|4
1623659730000|2021-06-14 08:35:30|15783.8|15763.8|15783.8|15763.8|15783.8|15763.8|15783.8|15763.8|0
1623659740000|2021-06-14 08:35:40|||||||||1
1623659770000|2021-06-14 08:36:10|15780.4|15760.4|15780.4|15760.4|15780.4|15760.4|15780.4|15760.4|7
1623659780000|2021-06-14 08:36:20|15778.4|15758.4|15780.4|15760.4|15780.4|15760.4|15778.4|15758.4|1
1623659810000|2021-06-14 08:36:50|15775.9|15755.9|15775.9|15755.9|15775.9|15755.9|15775.9|15755.9|2
1623659830000|2021-06-14 08:37:10|||||||||2
1623659840000|2021-06-14 08:37:20|||||||||1
1623659850000|2021-06-14 08:37:30|||||||||1
1623659870000|2021-06-14 08:37:50|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|3
1623659880000|2021-06-14 08:38:00|||||||||1
1623659910000|2021-06-14 08:38:30|15778.4|15758.4|15778.4|15758.4|15778.4|15758.4|15778.4|15758.4|2
1623659920000|2021-06-14 08:38:40|15780.9|15760.9|15781.3|15761.3|15781.3|15761.3|15780.9|15760.9|1
1623659940000|2021-06-14 08:39:00|15780.9|15760.9|15780.9|15760.9|15780.9|15760.9|15780.9|15760.9|1
1623659950000|2021-06-14 08:39:10|||||||||1
1623659970000|2021-06-14 08:39:30|||||||||1
1623659980000|2021-06-14 08:39:40|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|0
1623660020000|2021-06-14 08:40:20|15780.9|15760.9|15780.9|15760.9|15780.9|15760.9|15780.9|15760.9|0
1623660030000|2021-06-14 08:40:30|15780.4|15760.4|15778.4|15758.4|15780.9|15760.9|15778.4|15758.4|0
1623660040000|2021-06-14 08:40:40|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|0
1623660050000|2021-06-14 08:40:50|15780.9|15760.9|15783.8|15763.8|15783.8|15763.8|15780.9|15760.9|3
1623660070000|2021-06-14 08:41:10|15783.9|15763.9|15783.9|15763.9|15783.9|15763.9|15783.9|15763.9|0
1623660080000|2021-06-14 08:41:20|15788.4|15768.4|15788.4|15768.4|15788.4|15768.4|15788.4|15768.4|1
1623660090000|2021-06-14 08:41:30|15789.3|15769.3|15789.3|15769.3|15789.3|15769.3|15789.3|15769.3|1
1623660110000|2021-06-14 08:41:50|||||||||1
1623660130000|2021-06-14 08:42:10|15791.4|15771.4|15791.4|15771.4|15791.4|15771.4|15791.4|15771.4|0
1623660140000|2021-06-14 08:42:20|||||||||2
1623660150000|2021-06-14 08:42:30|15793.9|15773.9|15795.9|15775.9|15795.9|15775.9|15793.9|15773.9|0
1623660160000|2021-06-14 08:42:40|15796.4|15776.4|15796.4|15776.4|15796.4|15776.4|15796.4|15776.4|1
1623660180000|2021-06-14 08:43:00|15795.9|15775.9|15796.4|15776.4|15796.4|15776.4|15795.9|15775.9|0
1623660190000|2021-06-14 08:43:10|15795.9|15775.9|15795.9|15775.9|15795.9|15775.9|15795.9|15775.9|0
1623660200000|2021-06-14 08:43:20|15793.4|15773.4|15793.4|15773.4|15793.4|15773.4|15793.4|15773.4|1
1623660220000|2021-06-14 08:43:40|15796.4|15776.4|15796.4|15776.4|15796.4|15776.4|15796.4|15776.4|1
1623660230000|2021-06-14 08:43:50|||||||||1
1623660240000|2021-06-14 08:44:00|||||||||1
1623660250000|2021-06-14 08:44:10|15798.4|15778.4|15798.9|15778.9|15798.9|15778.9|15798.4|15778.4|0
1623660270000|2021-06-14 08:44:30|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|12
1623660290000|2021-06-14 08:44:50|15801.4|15781.4|15807.5|15787.5|15807.5|15787.5|15801.4|15781.4|0
1623660300000|2021-06-14 08:45:00|15805.4|15785.4|15805.4|15785.4|15805.4|15785.4|15805.4|15785.4|0
1623660310000|2021-06-14 08:45:10|15807.5|15787.5|15812.3|15792.3|15812.3|15792.3|15807.5|15787.5|4
1623660320000|2021-06-14 08:45:20|15814.3|15794.3|15816.4|15796.4|15816.4|15796.4|15814.3|15794.3|6
1623660330000|2021-06-14 08:45:30|||||||||3
1623660340000|2021-06-14 08:45:40|||||||||1
1623660350000|2021-06-14 08:45:50|15811.4|15791.4|15811.4|15791.4|15811.4|15791.4|15811.4|15791.4|1
1623660360000|2021-06-14 08:46:00|15810.9|15790.9|15803.9|15783.9|15810.9|15790.9|15803.9|15783.9|13
1623660380000|2021-06-14 08:46:20|||||||||50
1623660390000|2021-06-14 08:46:30|15805.9|15785.9|15806.4|15786.4|15806.4|15786.4|15805.9|15785.9|1
1623660400000|2021-06-14 08:46:40|15808.9|15788.9|15808.9|15788.9|15808.9|15788.9|15806.4|15786.4|4
1623660460000|2021-06-14 08:47:40|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|1
1623660480000|2021-06-14 08:48:00|||||||||2
1623660490000|2021-06-14 08:48:10|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|7
1623660510000|2021-06-14 08:48:30|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|2
1623660520000|2021-06-14 08:48:40|||||||||1
1623660540000|2021-06-14 08:49:00|||||||||6
1623660550000|2021-06-14 08:49:10|15806.4|15786.4|15804.3|15784.3|15806.4|15786.4|15804.3|15784.3|11
1623660570000|2021-06-14 08:49:30|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|20
1623660620000|2021-06-14 08:50:20|||||||||1
1623660630000|2021-06-14 08:50:30|||||||||1
1623660640000|2021-06-14 08:50:40|15805.9|15785.9|15805.9|15785.9|15805.9|15785.9|15805.9|15785.9|2
1623660650000|2021-06-14 08:50:50|||||||||1
1623660660000|2021-06-14 08:51:00|15801.8|15781.8|15801.4|15781.4|15801.8|15781.8|15801.4|15781.4|0
1623660680000|2021-06-14 08:51:20|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|5
1623660700000|2021-06-14 08:51:40|||||||||2
1623660710000|2021-06-14 08:51:50|15803.9|15783.9|15803.9|15783.9|15803.9|15783.9|15801.4|15781.4|15
1623660720000|2021-06-14 08:52:00|15804.8|15784.8|15804.8|15784.8|15804.8|15784.8|15804.8|15784.8|1
1623660730000|2021-06-14 08:52:10|15805.3|15785.3|15821.8|15801.8|15821.8|15801.8|15805.3|15785.3|3
1623660740000|2021-06-14 08:52:20|15826.4|15806.4|15826.4|15806.4|15826.4|15806.4|15825.9|15805.9|2
1623660750000|2021-06-14 08:52:30|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|0
1623660760000|2021-06-14 08:52:40|15823.9|15803.9|15823.9|15803.9|15823.9|15803.9|15823.9|15803.9|1
1623660790000|2021-06-14 08:53:10|15823.4|15803.4|15820.9|15800.9|15823.4|15803.4|15820.9|15800.9|2
1623660800000|2021-06-14 08:53:20|15816.8|15796.8|15813.9|15793.9|15816.8|15796.8|15813.9|15793.9|2
1623660820000|2021-06-14 08:53:40|15813.4|15793.4|15813.4|15793.4|15813.4|15793.4|15813.4|15793.4|0
1623660830000|2021-06-14 08:53:50|15812.3|15792.3|15816.4|15796.4|15816.4|15796.4|15812.3|15792.3|0
1623660840000|2021-06-14 08:54:00|15815.9|15795.9|15816.4|15796.4|15816.4|15796.4|15815.9|15795.9|2
1623660850000|2021-06-14 08:54:10|15815.9|15795.9|15815.9|15795.9|15815.9|15795.9|15815.9|15795.9|0
1623660860000|2021-06-14 08:54:20|15816.4|15796.4|15816.4|15796.4|15816.4|15796.4|15816.4|15796.4|0
1623660870000|2021-06-14 08:54:30|15815.9|15795.9|15815.9|15795.9|15816.4|15796.4|15815.9|15795.9|0
1623660890000|2021-06-14 08:54:50|||||||||1
1623660920000|2021-06-14 08:55:20|15816.8|15796.8|15819.3|15799.3|15819.3|15799.3|15816.8|15796.8|3
1623660950000|2021-06-14 08:55:50|15819.8|15799.8|15819.3|15799.3|15819.8|15799.8|15819.3|15799.3|1
1623660960000|2021-06-14 08:56:00|||||||||1
1623660980000|2021-06-14 08:56:20|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|15821.4|15801.4|0
1623661010000|2021-06-14 08:56:50|15820.9|15800.9|15820.9|15800.9|15820.9|15800.9|15820.9|15800.9|1
1623661020000|2021-06-14 08:57:00|15818.9|15798.9|15818.9|15798.9|15818.9|15798.9|15818.9|15798.9|19
1623661090000|2021-06-14 08:58:10|||||||||1
1623661100000|2021-06-14 08:58:20|||||||||1
1623661120000|2021-06-14 08:58:40|||||||||1
1623661140000|2021-06-14 08:59:00|15816.4|15796.4|15815.9|15795.9|15816.4|15796.4|15815.9|15795.9|1
1623661160000|2021-06-14 08:59:20|||||||||1
1623661180000|2021-06-14 08:59:40|||||||||1
1623661190000|2021-06-14 08:59:50|15811.9|15791.9|15810.9|15790.9|15811.9|15791.9|15810.9|15790.9|1
1623661210000|2021-06-14 09:00:10|||||||||59
1623661230000|2021-06-14 09:00:30|||||||||2
1623661260000|2021-06-14 09:01:00|15810.5|15790.5|15811.4|15791.4|15811.4|15791.4|15810.5|15790.5|0
1623661290000|2021-06-14 09:01:30|15813.9|15793.9|15813.9|15793.9|15813.9|15793.9|15813.9|15793.9|5
1623661300000|2021-06-14 09:01:40|15815.9|15795.9|15815.5|15795.5|15815.9|15795.9|15815.5|15795.5|2
1623661310000|2021-06-14 09:01:50|15811.4|15791.4|15811.4|15791.4|15811.4|15791.4|15811.4|15791.4|0
1623661320000|2021-06-14 09:02:00|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|0
1623661360000|2021-06-14 09:02:40|||||||||1
1623661410000|2021-06-14 09:03:30|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|1
1623661420000|2021-06-14 09:03:40|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|15806.4|15786.4|0
1623661430000|2021-06-14 09:03:50|||||||||2
1623661440000|2021-06-14 09:04:00|15805.9|15785.9|15805.9|15785.9|15805.9|15785.9|15805.9|15785.9|25
1623661450000|2021-06-14 09:04:10|||||||||10
1623661480000|2021-06-14 09:04:40|||||||||11
1623661520000|2021-06-14 09:05:20|15803.9|15783.9|15803.9|15783.9|15803.9|15783.9|15803.9|15783.9|7
1623661540000|2021-06-14 09:05:40|15803|15783|15801.2|15781.2|15803|15783|15801.2|15781.2|25
1623661550000|2021-06-14 09:05:50|15790.9|15770.9|15786.4|15766.4|15790.9|15770.9|15785.9|15765.9|3
1623661560000|2021-06-14 09:06:00|15785.9|15765.9|15785.9|15765.9|15785.9|15765.9|15785.9|15765.9|0
1623661600000|2021-06-14 09:06:40|15786|15766|15786|15766|15786|15766|15786|15766|0
1623661610000|2021-06-14 09:06:50|15781.4|15761.4|15781.4|15761.4|15781.4|15761.4|15781.4|15761.4|1
1623661620000|2021-06-14 09:07:00|15780.5|15760.5|15780.5|15760.5|15780.5|15760.5|15780.5|15760.5|6
1623661640000|2021-06-14 09:07:20|||||||||2
1623661650000|2021-06-14 09:07:30|15782.5|15762.5|15783.5|15763.5|15783.5|15763.5|15782.5|15762.5|0
1623661660000|2021-06-14 09:07:40|15783.9|15763.9|15789.4|15769.4|15789.4|15769.4|15783.9|15763.9|14
1623661670000|2021-06-14 09:07:50|15791.4|15771.4|15791.4|15771.4|15791.4|15771.4|15791.4|15771.4|0
1623661720000|2021-06-14 09:08:40|||||||||1
1623661730000|2021-06-14 09:08:50|15791|15771|15791|15771|15791|15771|15791|15771|7
1623661740000|2021-06-14 09:09:00|15788.9|15768.9|15789.4|15769.4|15789.4|15769.4|15788.9|15768.9|0
1623661750000|2021-06-14 09:09:10|15791.4|15771.4|15791.4|15771.4|15791.4|15771.4|15791.4|15771.4|0
1623661760000|2021-06-14 09:09:20|||||||||1
1623661780000|2021-06-14 09:09:40|15791|15771|15788.5|15768.5|15791|15771|15788.5|15768.5|1
1623661790000|2021-06-14 09:09:50|15788|15768|15776.4|15756.4|15788|15768|15776.4|15756.4|9
1623661800000|2021-06-14 09:10:00|15776|15756|15773.9|15753.9|15776|15756|15773.9|15753.9|0
1623661810000|2021-06-14 09:10:10|15773.5|15753.5|15773.5|15753.5|15773.5|15753.5|15773.5|15753.5|0
1623661830000|2021-06-14 09:10:30|15771.4|15751.4|15771.4|15751.4|15771.4|15751.4|15771.4|15751.4|0
1623661850000|2021-06-14 09:10:50|15773.9|15753.9|15773.9|15753.9|15773.9|15753.9|15773.9|15753.9|3
1623661860000|2021-06-14 09:11:00|15774.4|15754.4|15778.9|15758.9|15778.9|15758.9|15774.4|15754.4|7
1623661880000|2021-06-14 09:11:20|15779.4|15759.4|15779.4|15759.4|15779.4|15759.4|15779.4|15759.4|1
1623661920000|2021-06-14 09:12:00|15778.9|15758.9|15779.4|15759.4|15779.4|15759.4|15778.9|15758.9|0
1623661940000|2021-06-14 09:12:20|15778.9|15758.9|15779.4|15759.4|15779.4|15759.4|15778.9|15758.9|0
1623661960000|2021-06-14 09:12:40|15778.9|15758.9|15778.9|15758.9|15778.9|15758.9|15778.9|15758.9|1
1623661970000|2021-06-14 09:12:50|||||||||1
1623661990000|2021-06-14 09:13:10|15776.4|15756.4|15776.4|15756.4|15776.4|15756.4|15776.4|15756.4|2
1623662060000|2021-06-14 09:14:20|15776|15756|15771.4|15751.4|15776|15756|15771.4|15751.4|1
1623662070000|2021-06-14 09:14:30|15771|15751|15771|15751|15771|15751|15771|15751|0
1623662090000|2021-06-14 09:14:50|15770.5|15750.5|15771|15751|15771|15751|15770.5|15750.5|0
1623662100000|2021-06-14 09:15:00|||||||||2
1623662140000|2021-06-14 09:15:40|15768.5|15748.5|15766|15746|15768.5|15748.5|15766|15746|3
1623662180000|2021-06-14 09:16:20|15765.5|15745.5|15751|15731|15765.5|15745.5|15751|15731|2
1623662190000|2021-06-14 09:16:30|15751.4|15731.4|15741.4|15721.4|15751.4|15731.4|15741.4|15721.4|15
1623662200000|2021-06-14 09:16:40|||||||||2
1623662210000|2021-06-14 09:16:50|15741|15721|15741.4|15721.4|15741.4|15721.4|15741|15721|0
1623662220000|2021-06-14 09:17:00|||||||||1
1623662230000|2021-06-14 09:17:10|15741|15721|15743.5|15723.5|15743.9|15723.9|15741|15721|2
1623662240000|2021-06-14 09:17:20|15741.9|15721.9|15743.9|15723.9|15743.9|15723.9|15741.9|15721.9|0
1623662250000|2021-06-14 09:17:30|15744.4|15724.4|15744.4|15724.4|15744.4|15724.4|15744.4|15724.4|8
1623662270000|2021-06-14 09:17:50|||||||||116
1623662280000|2021-06-14 09:18:00|15744.9|15724.9|15746.9|15726.9|15746.9|15726.9|15744.9|15724.9|2
1623662290000|2021-06-14 09:18:10|15749.4|15729.4|15751.4|15731.4|15751.4|15731.4|15749.4|15729.4|0
1623662300000|2021-06-14 09:18:20|15753.9|15733.9|15753.9|15733.9|15753.9|15733.9|15753.9|15733.9|3
1623662310000|2021-06-14 09:18:30|||||||||1
1623662320000|2021-06-14 09:18:40|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|4
1623662370000|2021-06-14 09:19:30|15746.9|15726.9|15746.9|15726.9|15746.9|15726.9|15746.9|15726.9|0
1623662380000|2021-06-14 09:19:40|15748.9|15728.9|15749.4|15729.4|15749.4|15729.4|15748.9|15728.9|0
1623662400000|2021-06-14 09:20:00|||||||||1
1623662410000|2021-06-14 09:20:10|15748.9|15728.9|15749.4|15729.4|15749.4|15729.4|15748.9|15728.9|0
1623662430000|2021-06-14 09:20:30|15748.5|15728.5|15746.4|15726.4|15748.5|15728.5|15746.4|15726.4|1
1623662440000|2021-06-14 09:20:40|||||||||1
1623662450000|2021-06-14 09:20:50|15746|15726|15743.9|15723.9|15746|15726|15743.9|15723.9|0
1623662460000|2021-06-14 09:21:00|15741.4|15721.4|15741.4|15721.4|15741.4|15721.4|15741.4|15721.4|0
1623662470000|2021-06-14 09:21:10|||||||||1
1623662480000|2021-06-14 09:21:20|15743.5|15723.5|15743.9|15723.9|15743.9|15723.9|15743.5|15723.5|2
1623662490000|2021-06-14 09:21:30|||||||||1
1623662510000|2021-06-14 09:21:50|15744.4|15724.4|15744.4|15724.4|15744.4|15724.4|15744.4|15724.4|0
1623662530000|2021-06-14 09:22:10|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|1
1623662550000|2021-06-14 09:22:30|||||||||1
1623662630000|2021-06-14 09:23:50|15748.5|15728.5|15748.9|15728.9|15748.9|15728.9|15748.5|15728.5|1
1623662640000|2021-06-14 09:24:00|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|3
1623662650000|2021-06-14 09:24:10|15746.9|15726.9|15748.9|15728.9|15748.9|15728.9|15746.9|15726.9|0
1623662670000|2021-06-14 09:24:30|15749|15729|15751.5|15731.5|15751.5|15731.5|15749|15729|0
1623662700000|2021-06-14 09:25:00|||||||||1
1623662710000|2021-06-14 09:25:10|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|2
1623662740000|2021-06-14 09:25:40|15751.5|15731.5|15751.5|15731.5|15751.5|15731.5|15751.5|15731.5|0
1623662760000|2021-06-14 09:26:00|15751|15731|15751|15731|15751|15731|15751|15731|3
1623662770000|2021-06-14 09:26:10|15749|15729|15749|15729|15749|15729|15749|15729|0
1623662790000|2021-06-14 09:26:30|||||||||2
1623662830000|2021-06-14 09:27:10|15751.5|15731.5|15751.5|15731.5|15751.5|15731.5|15751.5|15731.5|2
1623662930000|2021-06-14 09:28:50|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|5
1623663000000|2021-06-14 09:30:00|15749|15729|15749|15729|15749|15729|15749|15729|0
1623663010000|2021-06-14 09:30:10|15751|15731|15746.5|15726.5|15751|15731|15746.5|15726.5|1
1623663030000|2021-06-14 09:30:30|||||||||1
1623663040000|2021-06-14 09:30:40|15746|15726|15746|15726|15746|15726|15746|15726|87
1623663070000|2021-06-14 09:31:10|15745.5|15725.5|15745.5|15725.5|15745.5|15725.5|15745.5|15725.5|2
1623663080000|2021-06-14 09:31:20|||||||||1
1623663100000|2021-06-14 09:31:40|||||||||1
1623663110000|2021-06-14 09:31:50|15745.6|15725.6|15746|15726|15746|15726|15745.6|15725.6|1
1623663170000|2021-06-14 09:32:50|15751.5|15731.5|15751.5|15731.5|15751.5|15731.5|15751.5|15731.5|10
1623663180000|2021-06-14 09:33:00|15751|15731|15751|15731|15751|15731|15751|15731|1
1623663190000|2021-06-14 09:33:10|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|1
1623663210000|2021-06-14 09:33:30|||||||||4
1623663240000|2021-06-14 09:34:00|15746.5|15726.5|15741|15721|15746.5|15726.5|15741|15721|11
1623663250000|2021-06-14 09:34:10|15739|15719|15739|15719|15739|15719|15739|15719|4
1623663260000|2021-06-14 09:34:20|||||||||3
1623663280000|2021-06-14 09:34:40|15736.9|15716.9|15736.9|15716.9|15736.9|15716.9|15736.9|15716.9|0
1623663290000|2021-06-14 09:34:50|15736.5|15716.5|15739|15719|15739|15719|15736.5|15716.5|2
1623663300000|2021-06-14 09:35:00|||||||||2
1623663310000|2021-06-14 09:35:10|15736.5|15716.5|15736.5|15716.5|15736.5|15716.5|15736.5|15716.5|0
1623663320000|2021-06-14 09:35:20|15736.9|15716.9|15736.5|15716.5|15736.9|15716.9|15736.5|15716.5|1
1623663340000|2021-06-14 09:35:40|15736.9|15716.9|15736.9|15716.9|15736.9|15716.9|15736.9|15716.9|1
1623663370000|2021-06-14 09:36:10|15736.5|15716.5|15736.5|15716.5|15736.5|15716.5|15736.5|15716.5|2
1623663410000|2021-06-14 09:36:50|||||||||2
1623663420000|2021-06-14 09:37:00|15736.9|15716.9|15736|15716|15736.9|15716.9|15736|15716|2
1623663440000|2021-06-14 09:37:20|15734|15714|15734|15714|15734|15714|15734|15714|3
1623663450000|2021-06-14 09:37:30|||||||||4
1623663460000|2021-06-14 09:37:40|15733.5|15713.5|15734|15714|15734|15714|15733.5|15713.5|3
1623663470000|2021-06-14 09:37:50|||||||||3
1623663480000|2021-06-14 09:38:00|||||||||1
1623663540000|2021-06-14 09:39:00|15734.4|15714.4|15734.4|15714.4|15734.4|15714.4|15734.4|15714.4|0
1623663560000|2021-06-14 09:39:20|15739|15719|15739|15719|15739|15719|15739|15719|4
1623663600000|2021-06-14 09:40:00|15739.4|15719.4|15741.5|15721.5|15741.5|15721.5|15739.4|15719.4|2
1623663630000|2021-06-14 09:40:30|||||||||1
1623663650000|2021-06-14 09:40:50|15739.4|15719.4|15738.5|15718.5|15739.4|15719.4|15738.5|15718.5|2
1623663670000|2021-06-14 09:41:10|||||||||3
1623663680000|2021-06-14 09:41:20|||||||||1
1623663720000|2021-06-14 09:42:00|15736.5|15716.5|15736|15716|15736.5|15716.5|15736|15716|1
1623663760000|2021-06-14 09:42:40|||||||||1
1623663800000|2021-06-14 09:43:20|15732|15712|15731.5|15711.5|15734|15714|15731.5|15711.5|501
1623663810000|2021-06-14 09:43:30|15734|15714|15734|15714|15734|15714|15734|15714|9
1623663820000|2021-06-14 09:43:40|||||||||1
1623663870000|2021-06-14 09:44:30|15736|15716|15736.5|15716.5|15736.5|15716.5|15736|15716|4
1623663890000|2021-06-14 09:44:50|||||||||1
1623663900000|2021-06-14 09:45:00|15734|15714|15734|15714|15734|15714|15734|15714|1
1623663920000|2021-06-14 09:45:20|15731.5|15711.5|15731.5|15711.5|15731.5|15711.5|15731.5|15711.5|5
1623663940000|2021-06-14 09:45:40|15729|15709|15729|15709|15729|15709|15729|15709|6
1623663950000|2021-06-14 09:45:50|||||||||1
1623663960000|2021-06-14 09:46:00|||||||||1
1623663980000|2021-06-14 09:46:20|||||||||5
1623663990000|2021-06-14 09:46:30|||||||||3
1623664010000|2021-06-14 09:46:50|||||||||1
1623664090000|2021-06-14 09:48:10|||||||||3
1623664140000|2021-06-14 09:49:00|15724|15704|15728.5|15708.5|15728.5|15708.5|15724|15704|3
1623664170000|2021-06-14 09:49:30|15728.6|15708.6|15726.1|15706.1|15728.6|15708.6|15726.1|15706.1|9
1623664180000|2021-06-14 09:49:40|15724|15704|15724|15704|15724|15704|15724|15704|9
1623664200000|2021-06-14 09:50:00|||||||||1
1623664280000|2021-06-14 09:51:20|15721.5|15701.5|15703.1|15683.1|15721.5|15701.5|15700.6|15680.6|96
1623664290000|2021-06-14 09:51:30|15701.1|15681.1|15703.6|15683.6|15703.6|15683.6|15701.1|15681.1|0
1623664300000|2021-06-14 09:51:40|||||||||1
1623664310000|2021-06-14 09:51:50|15703.1|15683.1|15699|15679|15703.1|15683.1|15699|15679|1
1623664320000|2021-06-14 09:52:00|15698.6|15678.6|15700.6|15680.6|15700.6|15680.6|15698.6|15678.6|7
1623664330000|2021-06-14 09:52:10|15698.1|15678.1|15699|15679|15699|15679|15698.1|15678.1|2
1623664340000|2021-06-14 09:52:20|15698.1|15678.1|15698.6|15678.6|15698.6|15678.6|15698.1|15678.1|1
1623664350000|2021-06-14 09:52:30|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|2
1623664360000|2021-06-14 09:52:40|||||||||2
1623664370000|2021-06-14 09:52:50|15698.6|15678.6|15698.6|15678.6|15698.6|15678.6|15698.6|15678.6|2
1623664380000|2021-06-14 09:53:00|||||||||1
1623664390000|2021-06-14 09:53:10|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|3
1623664410000|2021-06-14 09:53:30|15700.6|15680.6|15700.6|15680.6|15700.6|15680.6|15698.6|15678.6|2
1623664430000|2021-06-14 09:53:50|15703.1|15683.1|15703.6|15683.6|15703.6|15683.6|15703.1|15683.1|1
1623664440000|2021-06-14 09:54:00|15704|15684|15708.6|15688.6|15708.6|15688.6|15704|15684|2
1623664450000|2021-06-14 09:54:10|15709|15689|15709|15689|15709|15689|15709|15689|1
1623664460000|2021-06-14 09:54:20|15708.6|15688.6|15708.6|15688.6|15708.6|15688.6|15708.6|15688.6|0
1623664490000|2021-06-14 09:54:50|15708.1|15688.1|15708.6|15688.6|15708.6|15688.6|15708.1|15688.1|0
1623664510000|2021-06-14 09:55:10|15710.6|15690.6|15710.6|15690.6|15710.6|15690.6|15710.6|15690.6|0
1623664560000|2021-06-14 09:56:00|15711.1|15691.1|15713.1|15693.1|15713.1|15693.1|15711.1|15691.1|0
1623664580000|2021-06-14 09:56:20|15713.6|15693.6|15716.1|15696.1|15716.1|15696.1|15713.6|15693.6|6
1623664600000|2021-06-14 09:56:40|15715.6|15695.6|15715.6|15695.6|15715.6|15695.6|15715.6|15695.6|0
1623664610000|2021-06-14 09:56:50|15718.1|15698.1|15720.2|15700.2|15720.2|15700.2|15718.1|15698.1|0
1623664620000|2021-06-14 09:57:00|15720.6|15700.6|15720.6|15700.6|15720.6|15700.6|15720.6|15700.6|1
1623664630000|2021-06-14 09:57:10|15723.1|15703.1|15751.5|15731.5|15751.5|15731.5|15723.1|15703.1|56
1623664640000|2021-06-14 09:57:20|15753.6|15733.6|15758.1|15738.1|15758.1|15738.1|15753.6|15733.6|4
1623664650000|2021-06-14 09:57:30|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|1
1623664660000|2021-06-14 09:57:40|15763.6|15743.6|15773.1|15753.1|15773.1|15753.1|15763.6|15743.6|9
1623664670000|2021-06-14 09:57:50|15775.2|15755.2|15791.1|15771.1|15791.5|15771.5|15775.2|15755.2|6
1623664680000|2021-06-14 09:58:00|15791.5|15771.5|15791.5|15771.5|15791.5|15771.5|15791.5|15771.5|0
1623664690000|2021-06-14 09:58:10|15791.1|15771.1|15790.6|15770.6|15793.6|15773.6|15790.6|15770.6|6
1623664700000|2021-06-14 09:58:20|15791.1|15771.1|15790.6|15770.6|15791.1|15771.1|15790.6|15770.6|0
1623664720000|2021-06-14 09:58:40|||||||||1
1623664730000|2021-06-14 09:58:50|||||||||1
1623664740000|2021-06-14 09:59:00|15785.6|15765.6|15785.6|15765.6|15785.6|15765.6|15785.6|15765.6|2
1623664750000|2021-06-14 09:59:10|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|0
1623664800000|2021-06-14 10:00:00|15790.2|15770.2|15791.5|15771.5|15791.5|15771.5|15790.2|15770.2|5
1623664810000|2021-06-14 10:00:10|15795.6|15775.6|15795.6|15775.6|15795.6|15775.6|15795.6|15775.6|0
1623664820000|2021-06-14 10:00:20|||||||||1
1623664830000|2021-06-14 10:00:30|15794.7|15774.7|15790.6|15770.6|15794.7|15774.7|15790.6|15770.6|4
1623664850000|2021-06-14 10:00:50|15791.1|15771.1|15791.1|15771.1|15791.1|15771.1|15791.1|15771.1|0
1623664860000|2021-06-14 10:01:00|||||||||1
1623664880000|2021-06-14 10:01:20|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|5
1623664890000|2021-06-14 10:01:30|15791.1|15771.1|15793.6|15773.6|15793.6|15773.6|15791.1|15771.1|1
1623664900000|2021-06-14 10:01:40|15795.6|15775.6|15792.7|15772.7|15795.6|15775.6|15792.7|15772.7|0
1623664910000|2021-06-14 10:01:50|15791.5|15771.5|15791.5|15771.5|15791.5|15771.5|15791.5|15771.5|0
1623664920000|2021-06-14 10:02:00|15789.5|15769.5|15783.6|15763.6|15789.5|15769.5|15783.6|15763.6|3
1623664930000|2021-06-14 10:02:10|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|5
1623664940000|2021-06-14 10:02:20|15776.5|15756.5|15776.5|15756.5|15776.5|15756.5|15776.5|15756.5|1
1623664960000|2021-06-14 10:02:40|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|1
1623664990000|2021-06-14 10:03:10|15776.5|15756.5|15776.5|15756.5|15776.5|15756.5|15776.5|15756.5|0
1623665020000|2021-06-14 10:03:40|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|0
1623665040000|2021-06-14 10:04:00|15780.6|15760.6|15780.6|15760.6|15780.6|15760.6|15780.6|15760.6|0
1623665070000|2021-06-14 10:04:30|15782.7|15762.7|15785.6|15765.6|15785.6|15765.6|15782.7|15762.7|14
1623665080000|2021-06-14 10:04:40|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|15786.1|15766.1|1
1623665100000|2021-06-14 10:05:00|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|0
1623665130000|2021-06-14 10:05:30|15781.5|15761.5|15781.5|15761.5|15781.5|15761.5|15781.5|15761.5|0
1623665150000|2021-06-14 10:05:50|||||||||3
1623665170000|2021-06-14 10:06:10|15779.5|15759.5|15779.5|15759.5|15779.5|15759.5|15779.5|15759.5|0
1623665190000|2021-06-14 10:06:30|15781.5|15761.5|15779|15759|15781.5|15761.5|15779|15759|2
1623665200000|2021-06-14 10:06:40|15781.5|15761.5|15781.5|15761.5|15781.5|15761.5|15781.5|15761.5|3
1623665230000|2021-06-14 10:07:10|15781.1|15761.1|15775.6|15755.6|15781.1|15761.1|15775.6|15755.6|2
1623665240000|2021-06-14 10:07:20|15775.2|15755.2|15771.1|15751.1|15775.2|15755.2|15771.1|15751.1|0
1623665250000|2021-06-14 10:07:30|15769.1|15749.1|15769.1|15749.1|15769.1|15749.1|15769.1|15749.1|0
1623665270000|2021-06-14 10:07:50|15771.6|15751.6|15771.6|15751.6|15771.6|15751.6|15771.6|15751.6|0
1623665310000|2021-06-14 10:08:30|15770.6|15750.6|15767.7|15747.7|15770.6|15750.6|15767.7|15747.7|0
1623665340000|2021-06-14 10:09:00|15765.6|15745.6|15765.6|15745.6|15766.1|15746.1|15765.6|15745.6|0
1623665370000|2021-06-14 10:09:30|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|0
1623665390000|2021-06-14 10:09:50|15765.6|15745.6|15763.6|15743.6|15765.6|15745.6|15763.6|15743.6|0
1623665410000|2021-06-14 10:10:10|15764.5|15744.5|15766.6|15746.6|15766.6|15746.6|15764.5|15744.5|0
1623665500000|2021-06-14 10:11:40|15768.6|15748.6|15768.6|15748.6|15768.6|15748.6|15768.6|15748.6|0
1623665520000|2021-06-14 10:12:00|15766.6|15746.6|15756.1|15736.1|15766.6|15746.6|15756.1|15736.1|4
1623665530000|2021-06-14 10:12:10|||||||||1
1623665540000|2021-06-14 10:12:20|15752|15732|15751.6|15731.6|15752|15732|15751.6|15731.6|1
1623665560000|2021-06-14 10:12:40|15753.6|15733.6|15753.6|15733.6|15753.6|15733.6|15753.6|15733.6|0
1623665570000|2021-06-14 10:12:50|15751.6|15731.6|15753.6|15733.6|15753.6|15733.6|15751.6|15731.6|1
1623665580000|2021-06-14 10:13:00|15751.6|15731.6|15746.6|15726.6|15751.6|15731.6|15746.6|15726.6|4
1623665600000|2021-06-14 10:13:20|||||||||1
1623665610000|2021-06-14 10:13:30|||||||||1
1623665620000|2021-06-14 10:13:40|15746.1|15726.1|15746.1|15726.1|15746.1|15726.1|15746.1|15726.1|5
1623665690000|2021-06-14 10:14:50|15746.6|15726.6|15746.6|15726.6|15746.6|15726.6|15746.6|15726.6|1
1623665700000|2021-06-14 10:15:00|||||||||2
1623665710000|2021-06-14 10:15:10|||||||||1
1623665740000|2021-06-14 10:15:40|||||||||3
1623665760000|2021-06-14 10:16:00|15748.6|15728.6|15748.6|15728.6|15748.6|15728.6|15748.6|15728.6|0
1623665770000|2021-06-14 10:16:10|15746.6|15726.6|15746.6|15726.6|15746.6|15726.6|15746.6|15726.6|0
1623665780000|2021-06-14 10:16:20|||||||||2
1623665790000|2021-06-14 10:16:30|15742.5|15722.5|15742.5|15722.5|15742.5|15722.5|15742.5|15722.5|0
1623665800000|2021-06-14 10:16:40|15741.1|15721.1|15738.6|15718.6|15741.1|15721.1|15738.6|15718.6|1
1623665810000|2021-06-14 10:16:50|||||||||1
1623665820000|2021-06-14 10:17:00|15733.6|15713.6|15733.6|15713.6|15733.6|15713.6|15733.6|15713.6|1
1623665840000|2021-06-14 10:17:20|15736.6|15716.6|15736.6|15716.6|15736.6|15716.6|15736.6|15716.6|0
1623665900000|2021-06-14 10:18:20|||||||||2
1623665930000|2021-06-14 10:18:50|15741.6|15721.6|15741.6|15721.6|15741.6|15721.6|15741.6|15721.6|0
1623665940000|2021-06-14 10:19:00|15740.7|15720.7|15736.6|15716.6|15740.7|15720.7|15736.6|15716.6|3
1623665950000|2021-06-14 10:19:10|||||||||2
1623666010000|2021-06-14 10:20:10|15734.5|15714.5|15731.6|15711.6|15734.5|15714.5|15731.6|15711.6|1
1623666020000|2021-06-14 10:20:20|||||||||1
1623666030000|2021-06-14 10:20:30|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|3
1623666060000|2021-06-14 10:21:00|15731.6|15711.6|15731.6|15711.6|15731.6|15711.6|15731.6|15711.6|2
1623666080000|2021-06-14 10:21:20|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|5
1623666110000|2021-06-14 10:21:50|15731.6|15711.6|15731.6|15711.6|15731.6|15711.6|15731.6|15711.6|1
1623666150000|2021-06-14 10:22:30|15733.6|15713.6|15731.6|15711.6|15733.6|15713.6|15731.6|15711.6|9
1623666180000|2021-06-14 10:23:00|15733.6|15713.6|15733.6|15713.6|15733.6|15713.6|15733.6|15713.6|0
1623666200000|2021-06-14 10:23:20|15736.1|15716.1|15733.6|15713.6|15736.1|15716.1|15733.6|15713.6|0
1623666240000|2021-06-14 10:24:00|15731.6|15711.6|15729.1|15709.1|15731.6|15711.6|15729.1|15709.1|2
1623666250000|2021-06-14 10:24:10|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|5
1623666270000|2021-06-14 10:24:30|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|0
1623666290000|2021-06-14 10:24:50|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|1
1623666300000|2021-06-14 10:25:00|15729.1|15709.1|15731.1|15711.1|15731.1|15711.1|15729.1|15709.1|3
1623666360000|2021-06-14 10:26:00|15724.1|15704.1|15719.1|15699.1|15724.1|15704.1|15719.1|15699.1|3
1623666400000|2021-06-14 10:26:40|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|1
1623666420000|2021-06-14 10:27:00|15719.1|15699.1|15715.7|15695.7|15719.1|15699.1|15715.7|15695.7|3
1623666440000|2021-06-14 10:27:20|15711.1|15691.1|15711.1|15691.1|15711.1|15691.1|15711.1|15691.1|0
1623666460000|2021-06-14 10:27:40|15711.6|15691.6|15711.6|15691.6|15711.6|15691.6|15711.6|15691.6|0
1623666480000|2021-06-14 10:28:00|||||||||3
1623666490000|2021-06-14 10:28:10|||||||||7
1623666500000|2021-06-14 10:28:20|15711.1|15691.1|15711.1|15691.1|15711.1|15691.1|15711.1|15691.1|0
1623666520000|2021-06-14 10:28:40|||||||||1
1623666540000|2021-06-14 10:29:00|15709.1|15689.1|15711.6|15691.6|15711.6|15691.6|15709.1|15689.1|0
1623666550000|2021-06-14 10:29:10|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|10
1623666570000|2021-06-14 10:29:30|15712.5|15692.5|15716.6|15696.6|15716.6|15696.6|15712.5|15692.5|0
1623666580000|2021-06-14 10:29:40|15718.6|15698.6|15718.6|15698.6|15718.6|15698.6|15718.6|15698.6|0
1623666600000|2021-06-14 10:30:00|15720.7|15700.7|15725.7|15705.7|15726.1|15706.1|15720.7|15700.7|5
1623666660000|2021-06-14 10:31:00|15726.1|15706.1|15726.1|15706.1|15726.1|15706.1|15726.1|15706.1|1
1623666690000|2021-06-14 10:31:30|||||||||1
1623666700000|2021-06-14 10:31:40|15724.1|15704.1|15723.6|15703.6|15724.1|15704.1|15723.6|15703.6|1
1623666710000|2021-06-14 10:31:50|15723.2|15703.2|15723.2|15703.2|15723.2|15703.2|15723.2|15703.2|1
1623666720000|2021-06-14 10:32:00|15720.7|15700.7|15720.7|15700.7|15720.7|15700.7|15720.7|15700.7|3
1623666730000|2021-06-14 10:32:10|15718.2|15698.2|15717.7|15697.7|15718.2|15698.2|15717.7|15697.7|0
1623666750000|2021-06-14 10:32:30|15713.7|15693.7|15713.7|15693.7|15713.7|15693.7|15713.7|15693.7|1
1623666760000|2021-06-14 10:32:40|||||||||1
1623666770000|2021-06-14 10:32:50|15712.7|15692.7|15712.7|15692.7|15712.7|15692.7|15712.7|15692.7|0
1623666780000|2021-06-14 10:33:00|15708.7|15688.7|15707.3|15687.3|15708.7|15688.7|15707.3|15687.3|3
1623666800000|2021-06-14 10:33:20|||||||||1
1623666820000|2021-06-14 10:33:40|15707.7|15687.7|15707.7|15687.7|15707.7|15687.7|15707.7|15687.7|1
1623666840000|2021-06-14 10:34:00|15706.8|15686.8|15706.8|15686.8|15706.8|15686.8|15706.8|15686.8|0
1623666850000|2021-06-14 10:34:10|15704.8|15684.8|15704.8|15684.8|15704.8|15684.8|15704.8|15684.8|0
1623666860000|2021-06-14 10:34:20|15705.2|15685.2|15703.7|15683.7|15705.2|15685.2|15703.2|15683.2|1
1623666870000|2021-06-14 10:34:30|15705.7|15685.7|15705.7|15685.7|15705.7|15685.7|15705.7|15685.7|0
1623666880000|2021-06-14 10:34:40|||||||||1
1623666890000|2021-06-14 10:34:50|15706.6|15686.6|15706.6|15686.6|15706.6|15686.6|15706.6|15686.6|2
1623666920000|2021-06-14 10:35:20|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|3
1623666930000|2021-06-14 10:35:30|15709.1|15689.1|15709.1|15689.1|15709.1|15689.1|15709.1|15689.1|0
1623666940000|2021-06-14 10:35:40|15709.6|15689.6|15711.6|15691.6|15711.6|15691.6|15709.6|15689.6|0
1623666960000|2021-06-14 10:36:00|15713.7|15693.7|15713.7|15693.7|15713.7|15693.7|15713.7|15693.7|2
1623666970000|2021-06-14 10:36:10|15718.7|15698.7|15718.7|15698.7|15718.7|15698.7|15718.7|15698.7|1
1623666980000|2021-06-14 10:36:20|15721.2|15701.2|15726.6|15706.6|15726.6|15706.6|15721.2|15701.2|1
1623666990000|2021-06-14 10:36:30|15728.7|15708.7|15728.7|15708.7|15728.7|15708.7|15728.7|15708.7|1
1623667000000|2021-06-14 10:36:40|||||||||3
1623667020000|2021-06-14 10:37:00|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|2
1623667070000|2021-06-14 10:37:50|15726.2|15706.2|15726.2|15706.2|15726.2|15706.2|15726.2|15706.2|1
1623667090000|2021-06-14 10:38:10|||||||||1
1623667100000|2021-06-14 10:38:20|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|0
1623667110000|2021-06-14 10:38:30|||||||||1
1623667220000|2021-06-14 10:40:20|15719.1|15699.1|15719.1|15699.1|15719.1|15699.1|15719.1|15699.1|0
1623667240000|2021-06-14 10:40:40|||||||||1
1623667250000|2021-06-14 10:40:50|||||||||1
1623667270000|2021-06-14 10:41:10|15716.6|15696.6|15712.1|15692.1|15716.6|15696.6|15712.1|15692.1|1
1623667290000|2021-06-14 10:41:30|15714.1|15694.1|15714.1|15694.1|15714.1|15694.1|15714.1|15694.1|2
1623667300000|2021-06-14 10:41:40|||||||||1
1623667310000|2021-06-14 10:41:50|15709.1|15689.1|15709.1|15689.1|15709.1|15689.1|15709.1|15689.1|5
1623667340000|2021-06-14 10:42:20|15705|15685|15703.7|15683.7|15705|15685|15703.7|15683.7|1
1623667350000|2021-06-14 10:42:30|15703.2|15683.2|15703.7|15683.7|15703.7|15683.7|15703.2|15683.2|2
1623667430000|2021-06-14 10:43:50|15704.1|15684.1|15708.7|15688.7|15708.7|15688.7|15704.1|15684.1|0
1623667440000|2021-06-14 10:44:00|15706.6|15686.6|15706.6|15686.6|15706.6|15686.6|15706.6|15686.6|0
1623667450000|2021-06-14 10:44:10|15708.7|15688.7|15708.7|15688.7|15708.7|15688.7|15708.7|15688.7|0
1623667490000|2021-06-14 10:44:50|15709.1|15689.1|15706.6|15686.6|15709.1|15689.1|15706.6|15686.6|2
1623667500000|2021-06-14 10:45:00|15709.1|15689.1|15706.6|15686.6|15709.1|15689.1|15704.1|15684.1|1
1623667510000|2021-06-14 10:45:10|15709.1|15689.1|15708.7|15688.7|15710.7|15690.7|15708.7|15688.7|0
1623667520000|2021-06-14 10:45:20|15709.1|15689.1|15711.2|15691.2|15711.2|15691.2|15709.1|15689.1|1
1623667540000|2021-06-14 10:45:40|15708.7|15688.7|15711.6|15691.6|15711.6|15691.6|15708.7|15688.7|0
1623667550000|2021-06-14 10:45:50|15712.1|15692.1|15711.6|15691.6|15712.1|15692.1|15711.6|15691.6|0
1623667590000|2021-06-14 10:46:30|15712.1|15692.1|15716.6|15696.6|15716.6|15696.6|15712.1|15692.1|2
1623667600000|2021-06-14 10:46:40|15719.1|15699.1|15719.6|15699.6|15719.6|15699.6|15719.1|15699.1|0
1623667630000|2021-06-14 10:47:10|15723.7|15703.7|15721.6|15701.6|15723.7|15703.7|15721.6|15701.6|4
1623667640000|2021-06-14 10:47:20|15722.1|15702.1|15724.1|15704.1|15724.1|15704.1|15722.1|15702.1|0
1623667650000|2021-06-14 10:47:30|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|1
1623667680000|2021-06-14 10:48:00|15723.7|15703.7|15723.7|15703.7|15723.7|15703.7|15723.7|15703.7|1
1623667710000|2021-06-14 10:48:30|||||||||2
1623667730000|2021-06-14 10:48:50|||||||||1
1623667790000|2021-06-14 10:49:50|15724.6|15704.6|15726.6|15706.6|15726.6|15706.6|15724.6|15704.6|0
1623667800000|2021-06-14 10:50:00|15724.1|15704.1|15723.7|15703.7|15724.1|15704.1|15723.7|15703.7|0
1623667820000|2021-06-14 10:50:20|||||||||3
1623667830000|2021-06-14 10:50:30|15724.1|15704.1|15724.1|15704.1|15724.1|15704.1|15724.1|15704.1|1
1623667840000|2021-06-14 10:50:40|15724.2|15704.2|15721.7|15701.7|15724.2|15704.2|15721.7|15701.7|1
1623667850000|2021-06-14 10:50:50|15721.2|15701.2|15721.2|15701.2|15721.2|15701.2|15721.2|15701.2|2
1623667880000|2021-06-14 10:51:20|15718.7|15698.7|15719.2|15699.2|15719.2|15699.2|15718.7|15698.7|1
1623667890000|2021-06-14 10:51:30|15716.7|15696.7|15716.7|15696.7|15716.7|15696.7|15716.7|15696.7|0
1623667910000|2021-06-14 10:51:50|15718.7|15698.7|15719.2|15699.2|15719.2|15699.2|15718.7|15698.7|1
1623667970000|2021-06-14 10:52:50|15721.7|15701.7|15731.7|15711.7|15731.7|15711.7|15721.7|15701.7|4
1623667980000|2021-06-14 10:53:00|15732.1|15712.1|15734.2|15714.2|15734.2|15714.2|15732.1|15712.1|0
1623668020000|2021-06-14 10:53:40|15736.7|15716.7|15736.7|15716.7|15736.7|15716.7|15736.7|15716.7|0
1623668030000|2021-06-14 10:53:50|||||||||1
1623668040000|2021-06-14 10:54:00|15737.1|15717.1|15741.7|15721.7|15741.7|15721.7|15737.1|15717.1|0
1623668050000|2021-06-14 10:54:10|||||||||4
1623668060000|2021-06-14 10:54:20|15736.7|15716.7|15736.7|15716.7|15736.7|15716.7|15736.7|15716.7|1
1623668080000|2021-06-14 10:54:40|15731.7|15711.7|15728.7|15708.7|15731.7|15711.7|15728.7|15708.7|1
1623668090000|2021-06-14 10:54:50|||||||||3
1623668160000|2021-06-14 10:56:00|15729.2|15709.2|15731.2|15711.2|15731.2|15711.2|15729.2|15709.2|1
1623668200000|2021-06-14 10:56:40|||||||||1
1623668210000|2021-06-14 10:56:50|15729.2|15709.2|15728.7|15708.7|15729.2|15709.2|15728.7|15708.7|0
1623668220000|2021-06-14 10:57:00|15726.7|15706.7|15726.2|15706.2|15726.7|15706.7|15726.2|15706.2|0
1623668240000|2021-06-14 10:57:20|15725.8|15705.8|15725.8|15705.8|15725.8|15705.8|15725.8|15705.8|0
1623668260000|2021-06-14 10:57:40|15726.7|15706.7|15725.8|15705.8|15726.7|15706.7|15725.8|15705.8|0
1623668280000|2021-06-14 10:58:00|15721.7|15701.7|15721.7|15701.7|15721.7|15701.7|15721.7|15701.7|0
1623668300000|2021-06-14 10:58:20|||||||||4
1623668310000|2021-06-14 10:58:30|15730.8|15710.8|15731.7|15711.7|15731.7|15711.7|15730.8|15710.8|0
1623668350000|2021-06-14 10:59:10|||||||||2
1623668360000|2021-06-14 10:59:20|15732.1|15712.1|15734.6|15714.6|15734.6|15714.6|15732.1|15712.1|0
1623668370000|2021-06-14 10:59:30|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|0
1623668430000|2021-06-14 11:00:30|||||||||1
1623668520000|2021-06-14 11:02:00|15740.8|15720.8|15740.8|15720.8|15740.8|15720.8|15740.8|15720.8|0
1623668530000|2021-06-14 11:02:10|15741.2|15721.2|15741.2|15721.2|15741.2|15721.2|15741.2|15721.2|1
1623668540000|2021-06-14 11:02:20|15741.7|15721.7|15741.7|15721.7|15741.7|15721.7|15741.7|15721.7|1
1623668550000|2021-06-14 11:02:30|15743.7|15723.7|15753.3|15733.3|15753.3|15733.3|15743.7|15723.7|2
1623668560000|2021-06-14 11:02:40|15754.6|15734.6|15756.7|15736.7|15756.7|15736.7|15754.6|15734.6|0
1623668570000|2021-06-14 11:02:50|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|0
1623668580000|2021-06-14 11:03:00|15761.7|15741.7|15761.2|15741.2|15761.7|15741.7|15761.2|15741.2|2
1623668600000|2021-06-14 11:03:20|15758.7|15738.7|15758.7|15738.7|15758.7|15738.7|15758.7|15738.7|3
1623668610000|2021-06-14 11:03:30|15760.8|15740.8|15760.8|15740.8|15760.8|15740.8|15760.8|15740.8|0
1623668630000|2021-06-14 11:03:50|15759.9|15739.9|15755.8|15735.8|15759.9|15739.9|15755.8|15735.8|1
1623668640000|2021-06-14 11:04:00|15751.7|15731.7|15750.8|15730.8|15751.7|15731.7|15750.8|15730.8|3
1623668650000|2021-06-14 11:04:10|15750.3|15730.3|15750.3|15730.3|15750.3|15730.3|15750.3|15730.3|0
1623668660000|2021-06-14 11:04:20|15747.8|15727.8|15743.7|15723.7|15747.8|15727.8|15743.7|15723.7|0
1623668670000|2021-06-14 11:04:30|15745.8|15725.8|15745.8|15725.8|15745.8|15725.8|15745.8|15725.8|0
1623668700000|2021-06-14 11:05:00|||||||||2
1623668710000|2021-06-14 11:05:10|||||||||6
1623668740000|2021-06-14 11:05:40|15746.2|15726.2|15746.2|15726.2|15746.2|15726.2|15746.2|15726.2|0
1623668750000|2021-06-14 11:05:50|15748.3|15728.3|15748.3|15728.3|15748.3|15728.3|15748.3|15728.3|0
1623668760000|2021-06-14 11:06:00|15750.3|15730.3|15750.3|15730.3|15750.3|15730.3|15750.3|15730.3|0
1623668770000|2021-06-14 11:06:10|15750.8|15730.8|15750.8|15730.8|15751.7|15731.7|15750.8|15730.8|0
1623668800000|2021-06-14 11:06:40|15751.7|15731.7|15750.8|15730.8|15751.7|15731.7|15750.8|15730.8|2
1623668820000|2021-06-14 11:07:00|15749.9|15729.9|15749.9|15729.9|15749.9|15729.9|15749.9|15729.9|0
1623668830000|2021-06-14 11:07:10|15745.8|15725.8|15745.8|15725.8|15745.8|15725.8|15745.8|15725.8|0
1623668840000|2021-06-14 11:07:20|||||||||1
1623668870000|2021-06-14 11:07:50|||||||||1
1623668880000|2021-06-14 11:08:00|||||||||2
1623668890000|2021-06-14 11:08:10|15743.7|15723.7|15743.7|15723.7|15743.7|15723.7|15743.7|15723.7|1
1623668920000|2021-06-14 11:08:40|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|0
1623668940000|2021-06-14 11:09:00|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|0
1623668950000|2021-06-14 11:09:10|15737.8|15717.8|15737.8|15717.8|15737.8|15717.8|15737.8|15717.8|0
1623668970000|2021-06-14 11:09:30|15735.8|15715.8|15735.8|15715.8|15735.8|15715.8|15735.8|15715.8|0
1623668980000|2021-06-14 11:09:40|15735.3|15715.3|15735.3|15715.3|15735.3|15715.3|15735.3|15715.3|2
1623669000000|2021-06-14 11:10:00|15732.8|15712.8|15730.8|15710.8|15732.8|15712.8|15730.8|15710.8|0
1623669030000|2021-06-14 11:10:30|15730.3|15710.3|15730.8|15710.8|15730.8|15710.8|15730.3|15710.3|0
1623669040000|2021-06-14 11:10:40|||||||||1
1623669060000|2021-06-14 11:11:00|15733.3|15713.3|15733.3|15713.3|15733.3|15713.3|15733.3|15713.3|0
1623669100000|2021-06-14 11:11:40|15732.8|15712.8|15728.7|15708.7|15732.8|15712.8|15728.7|15708.7|2
1623669120000|2021-06-14 11:12:00|15726.7|15706.7|15726.7|15706.7|15726.7|15706.7|15726.7|15706.7|0
1623669150000|2021-06-14 11:12:30|||||||||2
1623669160000|2021-06-14 11:12:40|15726.2|15706.2|15725.8|15705.8|15726.2|15706.2|15725.8|15705.8|1
1623669170000|2021-06-14 11:12:50|15721.7|15701.7|15721.2|15701.2|15721.7|15701.7|15721.2|15701.2|10
1623669190000|2021-06-14 11:13:10|15719.2|15699.2|15719.2|15699.2|15719.2|15699.2|15719.2|15699.2|0
1623669200000|2021-06-14 11:13:20|15718.7|15698.7|15718.7|15698.7|15718.7|15698.7|15718.7|15698.7|1
1623669210000|2021-06-14 11:13:30|15717.8|15697.8|15715.8|15695.8|15717.8|15697.8|15715.8|15695.8|12
1623669240000|2021-06-14 11:14:00|||||||||1
1623669250000|2021-06-14 11:14:10|15714.9|15694.9|15711.2|15691.2|15714.9|15694.9|15710.8|15690.8|1
1623669260000|2021-06-14 11:14:20|15710.8|15690.8|15708.7|15688.7|15710.8|15690.8|15708.7|15688.7|0
1623669270000|2021-06-14 11:14:30|15710.8|15690.8|15706.7|15686.7|15710.8|15690.8|15706.7|15686.7|2
1623669290000|2021-06-14 11:14:50|15706.3|15686.3|15704.2|15684.2|15706.3|15686.3|15704.2|15684.2|0
1623669300000|2021-06-14 11:15:00|15701.7|15681.7|15711.3|15691.3|15711.3|15691.3|15701.7|15681.7|9
1623669310000|2021-06-14 11:15:10|15711.7|15691.7|15713.8|15693.8|15713.8|15693.8|15711.3|15691.3|1
1623669320000|2021-06-14 11:15:20|15711.7|15691.7|15711.7|15691.7|15711.7|15691.7|15711.7|15691.7|0
1623669350000|2021-06-14 11:15:50|15715.8|15695.8|15715.8|15695.8|15715.8|15695.8|15715.8|15695.8|6
1623669360000|2021-06-14 11:16:00|15716.7|15696.7|15716.7|15696.7|15716.7|15696.7|15716.7|15696.7|0
1623669370000|2021-06-14 11:16:10|||||||||1
1623669380000|2021-06-14 11:16:20|15718.8|15698.8|15723.8|15703.8|15723.8|15703.8|15718.8|15698.8|1
1623669390000|2021-06-14 11:16:30|15724.2|15704.2|15724.2|15704.2|15724.2|15704.2|15724.2|15704.2|0
1623669410000|2021-06-14 11:16:50|15725.8|15705.8|15723.8|15703.8|15725.8|15705.8|15723.8|15703.8|1
1623669420000|2021-06-14 11:17:00|15723.3|15703.3|15723.3|15703.3|15723.3|15703.3|15723.3|15703.3|2
1623669430000|2021-06-14 11:17:10|||||||||1
1623669450000|2021-06-14 11:17:30|15723.8|15703.8|15723.8|15703.8|15723.8|15703.8|15723.8|15703.8|1
1623669460000|2021-06-14 11:17:40|15718.8|15698.8|15696.7|15676.7|15718.8|15698.8|15696.7|15676.7|2
1623669470000|2021-06-14 11:17:50|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|17
1623669490000|2021-06-14 11:18:10|15511.3|15491.3|15534.2|15514.2|15541.3|15514.2|15493.8|15473.8|240
1623669500000|2021-06-14 11:18:20|15512.4|15492.4|15468.8|15448.8|15512.4|15492.4|15465.6|15435.8|42
1623669510000|2021-06-14 11:18:30|15471.3|15451.3|15476.3|15456.3|15478.8|15458.8|15471.3|15451.3|12
1623669520000|2021-06-14 11:18:40|||||||||2
1623669530000|2021-06-14 11:18:50|15482.2|15462.2|15493.8|15473.8|15498.8|15478.8|15482.2|15462.2|18
1623669540000|2021-06-14 11:19:00|15494.2|15474.2|15501.3|15481.3|15503.8|15483.8|15494.2|15474.2|14
1623669550000|2021-06-14 11:19:10|15497.2|15477.2|15505.8|15465.8|15508.3|15477.2|15486.3|15465.8|8
1623669560000|2021-06-14 11:19:20|15508.3|15468.3|15500.8|15480.8|15508.3|15483.3|15495.8|15468.3|14
1623669570000|2021-06-14 11:19:30|15501.3|15481.3|15501.3|15481.3|15503.3|15483.3|15501.3|15481.3|5
1623669580000|2021-06-14 11:19:40|15503.8|15483.8|15516.3|15496.3|15516.3|15496.3|15503.8|15483.8|7
1623669590000|2021-06-14 11:19:50|15516.7|15496.7|15516.7|15496.7|15516.7|15496.7|15516.7|15496.7|1
1623669600000|2021-06-14 11:20:00|15514.7|15494.7|15501.3|15481.3|15514.7|15494.7|15501.3|15481.3|3
1623669610000|2021-06-14 11:20:10|15498.8|15478.8|15498.8|15478.8|15501.3|15481.3|15498.8|15478.8|1
1623669620000|2021-06-14 11:20:20|15496.3|15476.3|15493.8|15473.8|15496.7|15476.7|15493.8|15473.8|4
1623669630000|2021-06-14 11:20:30|15491.7|15471.7|15492.2|15472.2|15492.2|15472.2|15491.7|15471.7|3
1623669640000|2021-06-14 11:20:40|15494.2|15474.2|15494.2|15474.2|15494.2|15474.2|15494.2|15474.2|0
1623669650000|2021-06-14 11:20:50|15493.8|15473.8|15505.8|15485.8|15505.8|15485.8|15493.8|15473.8|7
1623669670000|2021-06-14 11:21:10|15503.3|15483.3|15501.3|15481.3|15503.3|15483.3|15501.3|15481.3|2
1623669680000|2021-06-14 11:21:20|15503.8|15483.8|15508.8|15488.8|15508.8|15488.8|15503.8|15483.8|30
1623669690000|2021-06-14 11:21:30|15506.3|15486.3|15504.2|15484.2|15508.8|15488.8|15504.2|15484.2|2
1623669700000|2021-06-14 11:21:40|15502.4|15462.4|15502.4|15462.4|15502.4|15462.4|15502.4|15462.4|30
1623669710000|2021-06-14 11:21:50|15485.8|15465.8|15485.8|15465.8|15485.8|15465.8|15485.8|15465.8|0
1623669720000|2021-06-14 11:22:00|||||||||2
1623669740000|2021-06-14 11:22:20|15483.3|15463.3|15483.8|15463.8|15483.8|15463.8|15483.3|15463.3|7
1623669750000|2021-06-14 11:22:30|15481.7|15461.7|15481.3|15461.3|15481.7|15461.7|15481.3|15461.3|4
1623669760000|2021-06-14 11:22:40|15472.4|15452.4|15461.3|15441.3|15480.6|15452.4|15459.9|15430.4|30
1623669770000|2021-06-14 11:22:50|15466.3|15446.3|15464.2|15444.2|15468.8|15448.8|15464.2|15444.2|4
1623669780000|2021-06-14 11:23:00|15473.3|15433.3|15468.8|15428.8|15473.3|15433.3|15468.8|15428.8|1
1623669790000|2021-06-14 11:23:10|15457.4|15437.4|15453.8|15433.8|15457.4|15437.4|15451.3|15431.3|0
1623669800000|2021-06-14 11:23:20|15454.2|15434.2|15461.7|15441.7|15461.7|15441.7|15454.2|15434.2|14
1623669810000|2021-06-14 11:23:30|15462.2|15442.2|15459.7|15439.7|15462.2|15442.2|15459.7|15439.7|8
1623669820000|2021-06-14 11:23:40|15460.1|15440.1|15460.1|15440.1|15460.1|15440.1|15459.7|15439.7|1
1623669830000|2021-06-14 11:23:50|15462.2|15442.2|15464.2|15444.2|15464.2|15444.2|15462.2|15442.2|2
1623669840000|2021-06-14 11:24:00|||||||||1
1623669850000|2021-06-14 11:24:10|15466.3|15446.3|15466.3|15446.3|15466.3|15446.3|15465.8|15445.8|3
1623669870000|2021-06-14 11:24:30|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|2
1623669880000|2021-06-14 11:24:40|15466.3|15446.3|15466.3|15446.3|15466.3|15446.3|15466.3|15446.3|4
1623669890000|2021-06-14 11:24:50|15465.8|15445.8|15461.3|15441.3|15465.8|15445.8|15461.3|15441.3|6
1623669900000|2021-06-14 11:25:00|15459.2|15439.2|15461.7|15441.7|15461.7|15441.7|15459.2|15439.2|0
1623669910000|2021-06-14 11:25:10|15460.8|15440.8|15458.8|15438.8|15460.8|15440.8|15458.8|15438.8|11
1623669930000|2021-06-14 11:25:30|15458.3|15438.3|15458.3|15438.3|15458.3|15438.3|15458.3|15438.3|8
1623669940000|2021-06-14 11:25:40|15458.8|15438.8|15458.8|15438.8|15461.3|15441.3|15458.8|15438.8|12
1623669950000|2021-06-14 11:25:50|15461.3|15441.3|15458.8|15438.8|15461.3|15441.3|15458.8|15438.8|5
1623669960000|2021-06-14 11:26:00|15459.2|15439.2|15481.3|15441.3|15481.3|15448.8|15459.2|15439.2|8
1623669970000|2021-06-14 11:26:10|||||||||2
1623669980000|2021-06-14 11:26:20|||||||||3
1623669990000|2021-06-14 11:26:30|15472.6|15452.6|15472.6|15452.6|15472.6|15452.6|15472.6|15452.6|10
1623670000000|2021-06-14 11:26:40|15473.1|15453.1|15473.1|15453.1|15473.1|15453.1|15473.1|15453.1|1
1623670010000|2021-06-14 11:26:50|||||||||4
1623670020000|2021-06-14 11:27:00|15472.6|15452.6|15474.7|15454.7|15474.7|15454.7|15472.6|15452.6|3
1623670030000|2021-06-14 11:27:10|15476.7|15456.7|15478.8|15458.8|15478.8|15458.8|15476.7|15456.7|2
1623670060000|2021-06-14 11:27:40|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|17
1623670070000|2021-06-14 11:27:50|15482.6|15462.6|15482.6|15462.6|15482.6|15462.6|15482.6|15462.6|2
1623670080000|2021-06-14 11:28:00|15492.9|15472.9|15495.8|15475.8|15495.8|15475.8|15492.9|15472.9|4
1623670090000|2021-06-14 11:28:10|15493.8|15473.8|15493.3|15473.3|15495.8|15475.8|15493.3|15473.3|2
1623670100000|2021-06-14 11:28:20|15495.8|15475.8|15495.8|15475.8|15495.8|15475.8|15495.8|15475.8|2
1623670110000|2021-06-14 11:28:30|15494.9|15474.9|15495.8|15475.8|15495.8|15475.8|15492.9|15472.9|15
1623670120000|2021-06-14 11:28:40|15500.1|15480.1|15508.3|15488.3|15510.4|15490.4|15500.1|15480.1|0
1623670130000|2021-06-14 11:28:50|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|2
1623670140000|2021-06-14 11:29:00|15508.3|15488.3|15510.8|15490.8|15510.8|15490.8|15508.3|15488.3|0
1623670150000|2021-06-14 11:29:10|15512.9|15492.9|15513.8|15493.8|15513.8|15493.8|15512.9|15492.9|6
1623670160000|2021-06-14 11:29:20|15511.7|15491.7|15511.7|15491.7|15511.7|15491.7|15511.7|15491.7|0
1623670180000|2021-06-14 11:29:40|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|0
1623670190000|2021-06-14 11:29:50|15514.2|15494.2|15515.4|15495.4|15519.2|15499.2|15514.2|15494.2|9
1623670200000|2021-06-14 11:30:00|15509.2|15489.2|15506.7|15486.7|15509.2|15489.2|15506.7|15486.7|1
1623670210000|2021-06-14 11:30:10|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|2
1623670220000|2021-06-14 11:30:20|15498.8|15478.8|15498.8|15478.8|15498.8|15478.8|15498.8|15478.8|3
1623670230000|2021-06-14 11:30:30|||||||||1
1623670240000|2021-06-14 11:30:40|15496.7|15476.7|15487.9|15467.9|15496.7|15476.7|15487.9|15467.9|9
1623670250000|2021-06-14 11:30:50|||||||||8
1623670260000|2021-06-14 11:31:00|15497.4|15457.4|15497.4|15457.4|15497.4|15457.4|15497.4|15457.4|3
1623670270000|2021-06-14 11:31:10|15481.7|15461.7|15476.3|15456.3|15481.7|15461.7|15476.3|15456.3|3
1623670280000|2021-06-14 11:31:20|15475.8|15455.8|15473.3|15453.3|15475.8|15455.8|15473.3|15453.3|6
1623670290000|2021-06-14 11:31:30|15471.3|15451.3|15469.7|15449.7|15471.3|15451.3|15469.2|15449.2|0
1623670300000|2021-06-14 11:31:40|15473.8|15453.8|15476.3|15456.3|15476.3|15456.3|15473.8|15453.8|4
1623670310000|2021-06-14 11:31:50|15476.7|15456.7|15478.8|15458.8|15478.8|15458.8|15476.7|15456.7|1
1623670320000|2021-06-14 11:32:00|15479.2|15459.2|15481.3|15461.3|15481.3|15461.3|15479.2|15459.2|0
1623670340000|2021-06-14 11:32:20|||||||||1
1623670350000|2021-06-14 11:32:30|15480.8|15460.8|15475.4|15455.4|15480.8|15460.8|15466.7|15446.7|2
1623670360000|2021-06-14 11:32:40|15467.2|15447.2|15466.7|15446.7|15470.8|15450.8|15466.7|15446.7|1
1623670370000|2021-06-14 11:32:50|15467.2|15447.2|15470.8|15450.8|15471.3|15451.3|15466.7|15446.7|1
1623670380000|2021-06-14 11:33:00|15468.8|15448.8|15471.3|15451.3|15473.3|15453.3|15468.8|15448.8|4
1623670390000|2021-06-14 11:33:10|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15471.3|15451.3|3
1623670400000|2021-06-14 11:33:20|15475.8|15455.8|15477.9|15457.9|15480.8|15460.8|15473.8|15453.8|1
1623670410000|2021-06-14 11:33:30|15478.3|15458.3|15471.7|15451.7|15478.3|15458.3|15471.7|15451.7|1
1623670420000|2021-06-14 11:33:40|||||||||2
1623670430000|2021-06-14 11:33:50|15471.8|15451.8|15469.3|15449.3|15471.8|15451.8|15469.3|15449.3|2
1623670440000|2021-06-14 11:34:00|15465.2|15445.2|15464.3|15444.3|15465.2|15445.2|15460.2|15440.2|16
1623670450000|2021-06-14 11:34:10|15463.8|15443.8|15463.8|15443.8|15463.8|15443.8|15463.8|15443.8|0
1623670460000|2021-06-14 11:34:20|15465.8|15445.8|15459.3|15439.3|15465.8|15445.8|15459.3|15439.3|5
1623670470000|2021-06-14 11:34:30|15464.3|15444.3|15466.3|15446.3|15466.3|15446.3|15464.3|15444.3|1
1623670480000|2021-06-14 11:34:40|15463.8|15443.8|15461.8|15441.8|15463.8|15443.8|15461.8|15441.8|2
1623670490000|2021-06-14 11:34:50|15466.8|15446.8|15466.8|15446.8|15466.8|15446.8|15466.8|15446.8|0
1623670500000|2021-06-14 11:35:00|15469.3|15449.3|15469.3|15449.3|15469.3|15449.3|15469.3|15449.3|6
1623670510000|2021-06-14 11:35:10|15471.3|15451.3|15471.3|15451.3|15471.3|15451.3|15471.3|15451.3|6
1623670530000|2021-06-14 11:35:30|15471.8|15451.8|15475.8|15455.8|15475.8|15455.8|15471.8|15451.8|1
1623670540000|2021-06-14 11:35:40|15476.3|15456.3|15476.3|15456.3|15476.3|15456.3|15476.3|15456.3|2
1623670550000|2021-06-14 11:35:50|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|0
1623670560000|2021-06-14 11:36:00|||||||||3
1623670580000|2021-06-14 11:36:20|15479.3|15459.3|15486.3|15466.3|15486.3|15466.3|15479.3|15459.3|2
1623670590000|2021-06-14 11:36:30|15488.8|15468.8|15491.3|15471.3|15491.3|15471.3|15488.8|15468.8|4
1623670610000|2021-06-14 11:36:50|15491.8|15471.8|15494.3|15474.3|15494.3|15474.3|15491.8|15471.8|7
1623670620000|2021-06-14 11:37:00|15493.8|15473.8|15502.2|15482.2|15502.2|15482.2|15493.8|15473.8|1
1623670630000|2021-06-14 11:37:10|15504.3|15484.3|15503.3|15483.3|15509.3|15489.3|15500.8|15480.8|7
1623670650000|2021-06-14 11:37:30|15502.4|15482.4|15501.3|15481.3|15502.4|15482.4|15498.3|15478.3|6
1623670660000|2021-06-14 11:37:40|15503.3|15483.3|15504.3|15484.3|15504.3|15484.3|15503.3|15483.3|5
1623670670000|2021-06-14 11:37:50|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|1
1623670680000|2021-06-14 11:38:00|15507.2|15487.2|15518.8|15498.8|15518.8|15498.8|15507.2|15487.2|44
1623670690000|2021-06-14 11:38:10|15517.9|15497.9|15511.3|15491.3|15517.9|15497.9|15511.3|15491.3|16
1623670710000|2021-06-14 11:38:30|15509.3|15489.3|15514.3|15494.3|15514.3|15494.3|15509.3|15489.3|11
1623670720000|2021-06-14 11:38:40|15516.3|15496.3|15519.7|15499.7|15519.7|15499.7|15516.3|15496.3|4
1623670730000|2021-06-14 11:38:50|||||||||1
1623670750000|2021-06-14 11:39:10|15519.3|15499.3|15519.3|15499.3|15519.3|15499.3|15519.3|15499.3|3
1623670760000|2021-06-14 11:39:20|15518.8|15498.8|15523.4|15503.4|15523.4|15503.4|15518.8|15498.8|1
1623670770000|2021-06-14 11:39:30|15523.8|15503.8|15518.8|15498.8|15523.8|15503.8|15518.8|15498.8|3
1623670780000|2021-06-14 11:39:40|15523.8|15503.8|15526.3|15506.3|15526.3|15506.3|15523.8|15503.8|12
1623670800000|2021-06-14 11:40:00|15528.4|15508.4|15530.9|15510.9|15533.4|15513.4|15528.4|15508.4|3
1623670820000|2021-06-14 11:40:20|||||||||6
1623670830000|2021-06-14 11:40:30|||||||||1
1623670850000|2021-06-14 11:40:50|||||||||1
1623670860000|2021-06-14 11:41:00|15528.8|15508.8|15528.4|15508.4|15528.8|15508.8|15528.4|15508.4|5
1623670870000|2021-06-14 11:41:10|15528.8|15508.8|15530.9|15510.9|15530.9|15510.9|15528.8|15508.8|1
1623670880000|2021-06-14 11:41:20|||||||||1
1623670890000|2021-06-14 11:41:30|15532.9|15512.9|15533.8|15513.8|15533.8|15513.8|15532.9|15512.9|7
1623670930000|2021-06-14 11:42:10|15531.3|15511.3|15530.9|15510.9|15531.3|15511.3|15528.8|15508.8|1
1623670940000|2021-06-14 11:42:20|15528.4|15508.4|15530.9|15510.9|15530.9|15510.9|15528.4|15508.4|0
1623670950000|2021-06-14 11:42:30|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|1
1623670970000|2021-06-14 11:42:50|15531.8|15511.8|15531.8|15511.8|15531.8|15511.8|15531.8|15511.8|2
1623670980000|2021-06-14 11:43:00|15533.8|15513.8|15533.8|15513.8|15533.8|15513.8|15533.8|15513.8|3
1623670990000|2021-06-14 11:43:10|||||||||4
1623671000000|2021-06-14 11:43:20|15534.3|15514.3|15534.3|15514.3|15534.3|15514.3|15534.3|15514.3|0
1623671010000|2021-06-14 11:43:30|15536.3|15516.3|15536.3|15516.3|15536.3|15516.3|15536.3|15516.3|0
1623671020000|2021-06-14 11:43:40|15538.4|15518.4|15538.4|15518.4|15538.4|15518.4|15538.4|15518.4|6
1623671040000|2021-06-14 11:44:00|15540.9|15520.9|15540.9|15520.9|15540.9|15520.9|15540.9|15520.9|1
1623671050000|2021-06-14 11:44:10|15541.8|15521.8|15543.8|15523.8|15543.8|15523.8|15541.8|15521.8|10
1623671060000|2021-06-14 11:44:20|15541.8|15521.8|15541.8|15521.8|15541.8|15521.8|15541.8|15521.8|2
1623671080000|2021-06-14 11:44:40|||||||||7
1623671100000|2021-06-14 11:45:00|15537.7|15517.7|15531.3|15511.3|15537.7|15517.7|15531.3|15511.3|18
1623671120000|2021-06-14 11:45:20|15533.4|15513.4|15533.4|15513.4|15533.4|15513.4|15533.4|15513.4|0
1623671150000|2021-06-14 11:45:50|||||||||1
1623671170000|2021-06-14 11:46:10|15530.9|15510.9|15530.9|15510.9|15530.9|15510.9|15530.9|15510.9|0
1623671200000|2021-06-14 11:46:40|15528.4|15508.4|15521.3|15501.3|15528.4|15508.4|15521.3|15501.3|1
1623671210000|2021-06-14 11:46:50|15519.3|15499.3|15513.8|15493.8|15519.3|15499.3|15513.8|15493.8|5
1623671230000|2021-06-14 11:47:10|15510.9|15490.9|15510.9|15490.9|15510.9|15490.9|15510.9|15490.9|2
1623671240000|2021-06-14 11:47:20|15506.8|15486.8|15505.9|15485.9|15506.8|15486.8|15505.9|15485.9|3
1623671250000|2021-06-14 11:47:30|15503.8|15483.8|15500.9|15480.9|15503.8|15483.8|15500.9|15480.9|0
1623671260000|2021-06-14 11:47:40|15498.8|15478.8|15498.4|15478.4|15498.8|15478.8|15498.4|15478.4|5
1623671270000|2021-06-14 11:47:50|15498.8|15478.8|15496.3|15476.3|15498.8|15478.8|15496.3|15476.3|1
1623671280000|2021-06-14 11:48:00|15498.8|15478.8|15495.9|15475.9|15498.8|15478.8|15495.9|15475.9|12
1623671290000|2021-06-14 11:48:10|15493.4|15473.4|15488.4|15468.4|15493.4|15473.4|15488.4|15468.4|2
1623671300000|2021-06-14 11:48:20|15487.9|15467.9|15487.9|15467.9|15487.9|15467.9|15487.9|15467.9|2
1623671310000|2021-06-14 11:48:30|15485.9|15465.9|15485.9|15465.9|15485.9|15465.9|15483.8|15463.8|2
1623671330000|2021-06-14 11:48:50|15490|15470|15490.4|15470.4|15490.4|15470.4|15490|15470|3
1623671340000|2021-06-14 11:49:00|15490.9|15470.9|15490.9|15470.9|15490.9|15470.9|15490.9|15470.9|2
1623671350000|2021-06-14 11:49:10|15483.8|15463.8|15483.8|15463.8|15483.8|15463.8|15483.8|15463.8|3
1623671360000|2021-06-14 11:49:20|15481.3|15461.3|15480.9|15460.9|15481.3|15461.3|15480.9|15460.9|0
1623671370000|2021-06-14 11:49:30|||||||||4
1623671380000|2021-06-14 11:49:40|15481.8|15461.8|15483.8|15463.8|15483.8|15463.8|15481.8|15461.8|6
1623671400000|2021-06-14 11:50:00|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|1
1623671420000|2021-06-14 11:50:20|15483.8|15463.8|15483.8|15463.8|15483.8|15463.8|15483.8|15463.8|1
1623671440000|2021-06-14 11:50:40|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|1
1623671470000|2021-06-14 11:51:10|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|0
1623671480000|2021-06-14 11:51:20|15476.8|15456.8|15480.9|15460.9|15480.9|15460.9|15476.8|15456.8|2
1623671490000|2021-06-14 11:51:30|||||||||3
1623671500000|2021-06-14 11:51:40|||||||||1
1623671510000|2021-06-14 11:51:50|15482.9|15462.9|15482.9|15462.9|15482.9|15462.9|15482.9|15462.9|1
1623671530000|2021-06-14 11:52:10|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|2
1623671550000|2021-06-14 11:52:30|15478.8|15458.8|15480.9|15460.9|15480.9|15460.9|15478.8|15458.8|51
1623671570000|2021-06-14 11:52:50|15478.8|15458.8|15478.4|15458.4|15478.8|15458.8|15478.4|15458.4|3
1623671590000|2021-06-14 11:53:10|15479.3|15459.3|15479.3|15459.3|15479.3|15459.3|15479.3|15459.3|2
1623671600000|2021-06-14 11:53:20|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|1
1623671620000|2021-06-14 11:53:40|15479.3|15459.3|15481.3|15461.3|15481.3|15461.3|15479.3|15459.3|5
1623671630000|2021-06-14 11:53:50|15480.9|15460.9|15478.8|15458.8|15480.9|15460.9|15478.8|15458.8|0
1623671640000|2021-06-14 11:54:00|15478.4|15458.4|15479.3|15459.3|15479.3|15459.3|15478.4|15458.4|2
1623671650000|2021-06-14 11:54:10|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|0
1623671700000|2021-06-14 11:55:00|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|0
1623671740000|2021-06-14 11:55:40|15481.3|15461.3|15480.9|15460.9|15481.3|15461.3|15480.9|15460.9|2
1623671750000|2021-06-14 11:55:50|15481.3|15461.3|15478.8|15458.8|15481.3|15461.3|15478.8|15458.8|1
1623671770000|2021-06-14 11:56:10|||||||||4
1623671780000|2021-06-14 11:56:20|15480.9|15460.9|15481.3|15461.3|15481.8|15461.8|15480.9|15460.9|9
1623671790000|2021-06-14 11:56:30|15481.8|15461.8|15481.3|15461.3|15481.8|15461.8|15481.3|15461.3|0
1623671800000|2021-06-14 11:56:40|||||||||2
1623671810000|2021-06-14 11:56:50|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|2
1623671830000|2021-06-14 11:57:10|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|0
1623671850000|2021-06-14 11:57:30|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|0
1623671860000|2021-06-14 11:57:40|15478.9|15458.9|15478.9|15458.9|15478.9|15458.9|15478.9|15458.9|5
1623671910000|2021-06-14 11:58:30|15478.4|15458.4|15478.4|15458.4|15478.4|15458.4|15478.4|15458.4|0
1623671920000|2021-06-14 11:58:40|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|0
1623671930000|2021-06-14 11:58:50|||||||||2
1623671940000|2021-06-14 11:59:00|||||||||2
1623671950000|2021-06-14 11:59:10|15476.8|15456.8|15476.4|15456.4|15476.8|15456.8|15476.4|15456.4|0
1623671970000|2021-06-14 11:59:30|15474.3|15454.3|15474.3|15454.3|15474.3|15454.3|15474.3|15454.3|0
1623671990000|2021-06-14 11:59:50|15472.3|15452.3|15472.3|15452.3|15472.3|15452.3|15472.3|15452.3|1
1623672000000|2021-06-14 12:00:00|15471.8|15451.8|15453.9|15433.9|15471.8|15451.8|15453.9|15433.9|17
1623672010000|2021-06-14 12:00:10|15451.8|15431.8|15437.7|15417.7|15451.8|15431.8|15437.7|15417.7|17
1623672020000|2021-06-14 12:00:20|15436.8|15416.8|15431.8|15411.8|15436.8|15416.8|15430.9|15410.9|2
1623672030000|2021-06-14 12:00:30|15433.9|15413.9|15435.9|15415.9|15435.9|15415.9|15433.9|15413.9|1
1623672040000|2021-06-14 12:00:40|||||||||1
1623672050000|2021-06-14 12:00:50|15431.8|15411.8|15428.9|15408.9|15431.8|15411.8|15428.9|15408.9|3
1623672060000|2021-06-14 12:01:00|15426.4|15406.4|15419.3|15399.3|15426.4|15406.4|15418.9|15398.9|18
1623672070000|2021-06-14 12:01:10|15418.9|15398.9|15419.3|15399.3|15420.9|15400.9|15416.8|15396.8|16
1623672080000|2021-06-14 12:01:20|15417.3|15397.3|15421.8|15401.8|15421.8|15401.8|15416.8|15396.8|2
1623672090000|2021-06-14 12:01:30|15423.9|15403.9|15430.9|15410.9|15430.9|15410.9|15423.9|15403.9|12
1623672100000|2021-06-14 12:01:40|15431.4|15411.4|15431.8|15411.8|15431.8|15411.8|15431.4|15411.4|1
1623672110000|2021-06-14 12:01:50|15436.4|15416.4|15440.9|15420.9|15441.8|15421.8|15436.4|15416.4|26
1623672120000|2021-06-14 12:02:00|15441.4|15421.4|15441.8|15421.8|15443.4|15423.4|15440.9|15420.9|6
1623672130000|2021-06-14 12:02:10|||||||||13
1623672140000|2021-06-14 12:02:20|15443.9|15423.9|15445.9|15425.9|15445.9|15425.9|15443.9|15423.9|1
1623672150000|2021-06-14 12:02:30|15448.9|15428.9|15456.8|15436.8|15456.8|15436.8|15448.9|15428.9|4
1623672160000|2021-06-14 12:02:40|15459.3|15439.3|15466.4|15446.4|15466.4|15446.4|15459.3|15439.3|14
1623672170000|2021-06-14 12:02:50|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|0
1623672180000|2021-06-14 12:03:00|15469.8|15449.8|15472.3|15452.3|15472.3|15452.3|15469.8|15449.8|4
1623672190000|2021-06-14 12:03:10|15474.3|15454.3|15474.3|15454.3|15474.3|15454.3|15474.3|15454.3|1
1623672200000|2021-06-14 12:03:20|15471.8|15451.8|15466.4|15446.4|15471.8|15451.8|15466.4|15446.4|6
1623672210000|2021-06-14 12:03:30|15461.4|15441.4|15452.7|15432.7|15461.4|15441.4|15452.7|15432.7|18
1623672220000|2021-06-14 12:03:40|15450.7|15430.7|15450.2|15430.2|15450.7|15430.7|15450.2|15430.2|1
1623672230000|2021-06-14 12:03:50|15446.8|15426.8|15446.8|15426.8|15446.8|15426.8|15446.8|15426.8|0
1623672240000|2021-06-14 12:04:00|15448.9|15428.9|15438.9|15418.9|15448.9|15428.9|15438.9|15418.9|11
1623672250000|2021-06-14 12:04:10|15436.4|15416.4|15435.5|15415.5|15436.4|15416.4|15435.5|15415.5|3
1623672270000|2021-06-14 12:04:30|15433.4|15413.4|15429.3|15409.3|15433.4|15413.4|15429.3|15409.3|1
1623672280000|2021-06-14 12:04:40|15431.4|15411.4|15426.4|15406.4|15431.4|15411.4|15426.4|15406.4|2
1623672290000|2021-06-14 12:04:50|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|1
1623672300000|2021-06-14 12:05:00|15419.3|15399.3|15414.3|15394.3|15419.3|15399.3|15414.3|15394.3|4
1623672310000|2021-06-14 12:05:10|15415.9|15395.9|15411.8|15391.8|15415.9|15395.9|15411.8|15391.8|25
1623672320000|2021-06-14 12:05:20|15405.9|15385.9|15405.9|15385.9|15405.9|15385.9|15405.9|15385.9|16
1623672330000|2021-06-14 12:05:30|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|4
1623672340000|2021-06-14 12:05:40|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|107
1623672350000|2021-06-14 12:05:50|15381.8|15361.8|15382.3|15362.3|15383.9|15363.9|15381.8|15361.8|8
1623672360000|2021-06-14 12:06:00|15384.3|15364.3|15386.8|15366.8|15387.3|15367.3|15384.3|15364.3|1
1623672370000|2021-06-14 12:06:10|15387.7|15367.7|15402.3|15382.3|15402.3|15382.3|15387.7|15367.7|45
1623672380000|2021-06-14 12:06:20|15408.4|15388.4|15418.9|15398.9|15418.9|15398.9|15408.4|15388.4|4
1623672390000|2021-06-14 12:06:30|15416.8|15396.8|15413.9|15393.9|15416.8|15396.8|15413.9|15393.9|33
1623672400000|2021-06-14 12:06:40|15418.9|15398.9|15418.9|15398.9|15431.4|15398.9|15418.9|15391.4|102
1623672410000|2021-06-14 12:06:50|15421.4|15401.4|15428.9|15408.9|15428.9|15408.9|15421.4|15401.4|54
1623672430000|2021-06-14 12:07:10|15428.4|15408.4|15416.8|15396.8|15428.4|15408.4|15416.8|15396.8|3
1623672440000|2021-06-14 12:07:20|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15413.9|15393.9|2
1623672450000|2021-06-14 12:07:30|15418.4|15398.4|15416.4|15396.4|15419.3|15399.3|15416.4|15396.4|4
1623672460000|2021-06-14 12:07:40|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|1
1623672470000|2021-06-14 12:07:50|15416.8|15396.8|15418.9|15398.9|15418.9|15398.9|15416.8|15396.8|0
1623672480000|2021-06-14 12:08:00|15419.3|15399.3|15426.4|15406.4|15426.4|15406.4|15419.3|15399.3|4
1623672490000|2021-06-14 12:08:10|||||||||1
1623672520000|2021-06-14 12:08:40|15426.8|15406.8|15423.9|15403.9|15428.9|15408.9|15423.9|15403.9|1
1623672530000|2021-06-14 12:08:50|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|6
1623672540000|2021-06-14 12:09:00|15417.1|15397.1|15400.9|15380.9|15417.1|15397.1|15400.9|15380.9|7
1623672550000|2021-06-14 12:09:10|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|3
1623672560000|2021-06-14 12:09:20|15398|15378|15393|15373|15398|15378|15393|15373|4
1623672570000|2021-06-14 12:09:30|15394.6|15374.6|15392.5|15372.5|15394.6|15374.6|15392.5|15372.5|0
1623672580000|2021-06-14 12:09:40|15388.9|15368.9|15388.9|15368.9|15388.9|15368.9|15388.9|15368.9|4
1623672590000|2021-06-14 12:09:50|15390.9|15370.9|15388.9|15368.9|15390.9|15370.9|15388.9|15368.9|2
1623672600000|2021-06-14 12:10:00|15390.9|15370.9|15386.4|15366.4|15390.9|15370.9|15386.4|15366.4|1
1623672610000|2021-06-14 12:10:10|||||||||1
1623672620000|2021-06-14 12:10:20|15385.9|15365.9|15385.9|15365.9|15385.9|15365.9|15385.9|15365.9|1
1623672630000|2021-06-14 12:10:30|15383.9|15363.9|15378.9|15358.9|15383.9|15363.9|15378.9|15358.9|3
1623672640000|2021-06-14 12:10:40|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|4
1623672650000|2021-06-14 12:10:50|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|9
1623672660000|2021-06-14 12:11:00|15370.9|15350.9|15366.4|15346.4|15370.9|15350.9|15366.4|15346.4|4
1623672670000|2021-06-14 12:11:10|||||||||3
1623672680000|2021-06-14 12:11:20|15362.3|15342.3|15366.4|15346.4|15366.4|15346.4|15362.3|15342.3|6
1623672690000|2021-06-14 12:11:30|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|3
1623672700000|2021-06-14 12:11:40|15368.4|15348.4|15366.4|15346.4|15368.4|15348.4|15366.4|15346.4|58
1623672710000|2021-06-14 12:11:50|15366.8|15346.8|15366.8|15346.8|15371.4|15351.4|15366.8|15346.8|3
1623672720000|2021-06-14 12:12:00|15365.9|15345.9|15375.5|15335.5|15375.5|15345.9|15365.9|15335.5|3
1623672730000|2021-06-14 12:12:10|15364.1|15344.1|15364.1|15344.1|15364.1|15344.1|15364.1|15344.1|2
1623672750000|2021-06-14 12:12:30|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|5
1623672760000|2021-06-14 12:12:40|15360.5|15340.5|15360.9|15340.9|15360.9|15340.9|15355.9|15335.9|3
1623672770000|2021-06-14 12:12:50|15361.4|15341.4|15363.9|15343.9|15363.9|15343.9|15361.4|15341.4|0
1623672780000|2021-06-14 12:13:00|15364.3|15344.3|15369.8|15349.8|15369.8|15349.8|15364.3|15344.3|9
1623672790000|2021-06-14 12:13:10|15370.2|15350.2|15370.2|15350.2|15370.2|15350.2|15370.2|15350.2|1
1623672800000|2021-06-14 12:13:20|15369.8|15349.8|15363.9|15343.9|15369.8|15349.8|15363.9|15343.9|1
1623672810000|2021-06-14 12:13:30|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|4
1623672820000|2021-06-14 12:13:40|||||||||4
1623672830000|2021-06-14 12:13:50|15366.4|15346.4|15370.9|15350.9|15370.9|15350.9|15366.4|15346.4|1
1623672840000|2021-06-14 12:14:00|||||||||2
1623672850000|2021-06-14 12:14:10|15371.4|15351.4|15378|15358|15378|15358|15371.4|15351.4|5
1623672860000|2021-06-14 12:14:20|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|3
1623672870000|2021-06-14 12:14:30|15373.4|15353.4|15371.4|15351.4|15373.4|15353.4|15371.4|15351.4|1
1623672880000|2021-06-14 12:14:40|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|3
1623672890000|2021-06-14 12:14:50|15371.4|15351.4|15368.4|15348.4|15373.4|15353.4|15368.4|15348.4|1
1623672900000|2021-06-14 12:15:00|15366.4|15346.4|15371.4|15351.4|15373.9|15353.9|15366.4|15346.4|33
1623672910000|2021-06-14 12:15:10|15370.5|15350.5|15361.4|15341.4|15370.5|15350.5|15361.4|15341.4|2
1623672920000|2021-06-14 12:15:20|15360.5|15340.5|15356.4|15336.4|15360.5|15340.5|15355.9|15335.9|2
1623672930000|2021-06-14 12:15:30|15355.9|15335.9|15356.4|15336.4|15356.4|15336.4|15351.4|15331.4|45
1623672940000|2021-06-14 12:15:40|15356.8|15336.8|15358.9|15338.9|15358.9|15338.9|15356.8|15336.8|0
1623672950000|2021-06-14 12:15:50|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|15360.9|15340.9|0
1623672960000|2021-06-14 12:16:00|15361.4|15341.4|15363.9|15343.9|15363.9|15343.9|15361.4|15341.4|1
1623672970000|2021-06-14 12:16:10|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|0
1623672980000|2021-06-14 12:16:20|15368.4|15348.4|15368.4|15348.4|15368.4|15348.4|15368.4|15348.4|0
1623672990000|2021-06-14 12:16:30|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|1
1623673000000|2021-06-14 12:16:40|||||||||2
1623673010000|2021-06-14 12:16:50|15366.4|15346.4|15365.9|15345.9|15366.4|15346.4|15365.9|15345.9|1
1623673020000|2021-06-14 12:17:00|15366.4|15346.4|15368.9|15348.9|15368.9|15348.9|15365.9|15345.9|1
1623673030000|2021-06-14 12:17:10|15371.4|15351.4|15375.9|15355.9|15375.9|15355.9|15371.4|15351.4|1
1623673050000|2021-06-14 12:17:30|15376.4|15356.4|15373.9|15353.9|15378|15358|15373.9|15353.9|1
1623673060000|2021-06-14 12:17:40|15375.9|15355.9|15383.4|15363.4|15383.4|15363.4|15375.9|15355.9|13
1623673070000|2021-06-14 12:17:50|15388.4|15368.4|15388.9|15368.9|15388.9|15368.9|15388.4|15368.4|0
1623673080000|2021-06-14 12:18:00|15391.9|15371.9|15390.9|15370.9|15391.9|15371.9|15390.9|15370.9|4
1623673090000|2021-06-14 12:18:10|15389.4|15369.4|15391.9|15371.9|15391.9|15371.9|15386.9|15366.9|3
1623673130000|2021-06-14 12:18:50|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|1
1623673140000|2021-06-14 12:19:00|15397.3|15377.3|15396.9|15376.9|15399.4|15379.4|15396.9|15376.9|4
1623673150000|2021-06-14 12:19:10|15396.4|15376.4|15396.4|15376.4|15396.4|15376.4|15396.4|15376.4|5
1623673160000|2021-06-14 12:19:20|15396.9|15376.9|15393.9|15373.9|15396.9|15376.9|15393.9|15373.9|0
1623673170000|2021-06-14 12:19:30|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|15389.8|15369.8|2
1623673180000|2021-06-14 12:19:40|||||||||1
1623673210000|2021-06-14 12:20:10|15391.4|15371.4|15386.9|15366.9|15391.4|15371.4|15386.9|15366.9|5
1623673220000|2021-06-14 12:20:20|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|2
1623673230000|2021-06-14 12:20:30|15381.9|15361.9|15383.9|15363.9|15384.4|15364.4|15381.9|15361.9|0
1623673240000|2021-06-14 12:20:40|15384.4|15364.4|15388.9|15368.9|15388.9|15368.9|15383.9|15363.9|1
1623673250000|2021-06-14 12:20:50|||||||||1
1623673260000|2021-06-14 12:21:00|15388.5|15368.5|15383.9|15363.9|15388.5|15368.5|15383.9|15363.9|1
1623673270000|2021-06-14 12:21:10|||||||||1
1623673280000|2021-06-14 12:21:20|15386|15366|15391|15371|15391|15371|15386|15366|3
1623673290000|2021-06-14 12:21:30|15391.4|15371.4|15391.4|15371.4|15391.4|15371.4|15391.4|15371.4|1
1623673300000|2021-06-14 12:21:40|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|0
1623673310000|2021-06-14 12:21:50|15393.9|15373.9|15393.9|15373.9|15393.9|15373.9|15393.9|15373.9|0
1623673320000|2021-06-14 12:22:00|15393.5|15373.5|15393.9|15373.9|15393.9|15373.9|15393.5|15373.5|3
1623673330000|2021-06-14 12:22:10|||||||||1
1623673340000|2021-06-14 12:22:20|15391.4|15371.4|15391.4|15371.4|15391.4|15371.4|15391.4|15371.4|0
1623673380000|2021-06-14 12:23:00|15389.4|15369.4|15386.9|15366.9|15389.4|15369.4|15386.9|15366.9|3
1623673390000|2021-06-14 12:23:10|15388.9|15368.9|15388.9|15368.9|15388.9|15368.9|15388.9|15368.9|1
1623673410000|2021-06-14 12:23:30|15386.4|15366.4|15386|15366|15388.5|15368.5|15386|15366|0
1623673420000|2021-06-14 12:23:40|15388.9|15368.9|15388.9|15368.9|15388.9|15368.9|15386.4|15366.4|1
1623673430000|2021-06-14 12:23:50|||||||||4
1623673440000|2021-06-14 12:24:00|15391.9|15371.9|15401|15381|15401|15381|15391.9|15371.9|96
1623673450000|2021-06-14 12:24:10|15401.4|15381.4|15401.4|15381.4|15401.4|15381.4|15401.4|15381.4|4
1623673460000|2021-06-14 12:24:20|15403.5|15383.5|15395.1|15375.1|15403.5|15383.5|15395.1|15375.1|3
1623673470000|2021-06-14 12:24:30|15394.6|15374.6|15383.9|15363.9|15394.6|15374.6|15383.9|15363.9|2
1623673480000|2021-06-14 12:24:40|15383.5|15363.5|15383.5|15363.5|15383.5|15363.5|15383.5|15363.5|1
1623673490000|2021-06-14 12:24:50|||||||||5
1623673500000|2021-06-14 12:25:00|15381.4|15361.4|15371.9|15351.9|15381.4|15361.4|15371.9|15351.9|26
1623673510000|2021-06-14 12:25:10|||||||||1
1623673540000|2021-06-14 12:25:40|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|0
1623673550000|2021-06-14 12:25:50|||||||||1
1623673560000|2021-06-14 12:26:00|15366.9|15346.9|15361.4|15341.4|15366.9|15346.9|15361.4|15341.4|4
1623673570000|2021-06-14 12:26:10|15356.9|15336.9|15356|15336|15356.9|15336.9|15356|15336|6
1623673580000|2021-06-14 12:26:20|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|1
1623673590000|2021-06-14 12:26:30|15353|15333|15351.4|15331.4|15353|15333|15351|15331|9
1623673600000|2021-06-14 12:26:40|||||||||3
1623673610000|2021-06-14 12:26:50|15351|15331|15348.9|15328.9|15351|15331|15348.9|15328.9|8
1623673620000|2021-06-14 12:27:00|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|0
1623673630000|2021-06-14 12:27:10|15346|15326|15346.9|15326.9|15348.5|15328.5|15346|15326|2
1623673640000|2021-06-14 12:27:20|15348.9|15328.9|15348.9|15328.9|15348.9|15328.9|15348.9|15328.9|1
1623673650000|2021-06-14 12:27:30|15351|15331|15351|15331|15351|15331|15351|15331|2
1623673660000|2021-06-14 12:27:40|15351.4|15331.4|15351.4|15331.4|15351.4|15331.4|15351.4|15331.4|2
1623673670000|2021-06-14 12:27:50|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|1
1623673680000|2021-06-14 12:28:00|15355.1|15335.1|15356|15336|15356|15336|15355.1|15335.1|6
1623673690000|2021-06-14 12:28:10|15356.4|15336.4|15356.4|15336.4|15356.4|15336.4|15356.4|15336.4|2
1623673700000|2021-06-14 12:28:20|15356|15336|15356|15336|15356|15336|15356|15336|1
1623673730000|2021-06-14 12:28:50|||||||||1
1623673740000|2021-06-14 12:29:00|15353.9|15333.9|15356|15336|15356.4|15336.4|15353.9|15333.9|0
1623673750000|2021-06-14 12:29:10|15353.9|15333.9|15358.9|15338.9|15358.9|15338.9|15353.9|15333.9|1
1623673760000|2021-06-14 12:29:20|15356|15336|15353.9|15333.9|15356|15336|15353.9|15333.9|4
1623673770000|2021-06-14 12:29:30|15356.4|15336.4|15363.9|15343.9|15363.9|15343.9|15356.4|15336.4|9
1623673780000|2021-06-14 12:29:40|15366|15346|15366|15346|15366|15346|15366|15346|2
1623673790000|2021-06-14 12:29:50|15368.9|15348.9|15376.4|15356.4|15376.4|15356.4|15368.9|15348.9|7
1623673800000|2021-06-14 12:30:00|15376.9|15356.9|15379.4|15359.4|15379.4|15359.4|15376.9|15356.9|43
1623673810000|2021-06-14 12:30:10|15381.4|15361.4|15378.9|15358.9|15381.4|15361.4|15378.9|15358.9|3
1623673820000|2021-06-14 12:30:20|||||||||41
1623673830000|2021-06-14 12:30:30|15381.4|15361.4|15381.9|15361.9|15386|15366|15381.4|15361.4|17
1623673840000|2021-06-14 12:30:40|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|1
1623673850000|2021-06-14 12:30:50|15381|15361|15357.3|15337.3|15381|15361|15357.3|15337.3|17
1623673870000|2021-06-14 12:31:10|||||||||2
1623673880000|2021-06-14 12:31:20|15356.9|15336.9|15354.4|15334.4|15356.9|15336.9|15354.4|15334.4|4
1623673900000|2021-06-14 12:31:40|||||||||5
1623673910000|2021-06-14 12:31:50|15356.4|15336.4|15351.9|15331.9|15356.4|15336.4|15351.9|15331.9|3
1623673920000|2021-06-14 12:32:00|15352.3|15332.3|15356.4|15336.4|15356.4|15336.4|15352.3|15332.3|3
1623673930000|2021-06-14 12:32:10|15359.4|15339.4|15359.4|15339.4|15363.5|15343.5|15359.4|15339.4|13
1623673940000|2021-06-14 12:32:20|15359.8|15339.8|15359.4|15339.4|15359.8|15339.8|15359.4|15339.4|0
1623673950000|2021-06-14 12:32:30|15363.5|15343.5|15356.9|15336.9|15363.5|15343.5|15356.9|15336.9|10
1623673960000|2021-06-14 12:32:40|15359.4|15339.4|15359.4|15339.4|15359.4|15339.4|15359.4|15339.4|0
1623673970000|2021-06-14 12:32:50|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|3
1623673980000|2021-06-14 12:33:00|15359.4|15339.4|15358.9|15338.9|15361|15341|15358.9|15338.9|5
1623673990000|2021-06-14 12:33:10|||||||||3
1623674000000|2021-06-14 12:33:20|||||||||1
1623674020000|2021-06-14 12:33:40|15356.9|15336.9|15356.9|15336.9|15356.9|15336.9|15356.9|15336.9|9
1623674030000|2021-06-14 12:33:50|||||||||2
1623674040000|2021-06-14 12:34:00|15356.4|15336.4|15356|15336|15356.4|15336.4|15353.9|15333.9|0
1623674050000|2021-06-14 12:34:10|15356.4|15336.4|15356.9|15336.9|15356.9|15336.9|15356.4|15336.4|0
1623674060000|2021-06-14 12:34:20|15359.4|15339.4|15388.9|15368.9|15388.9|15368.9|15359.4|15339.4|11
1623674080000|2021-06-14 12:34:40|15386.9|15366.9|15388.9|15368.9|15388.9|15368.9|15386.9|15366.9|11
1623674090000|2021-06-14 12:34:50|15389.4|15369.4|15389.8|15369.8|15389.8|15369.8|15386.9|15366.9|4
1623674100000|2021-06-14 12:35:00|15391.4|15371.4|15391.4|15371.4|15391.9|15371.9|15386.4|15366.4|8
1623674110000|2021-06-14 12:35:10|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|3
1623674120000|2021-06-14 12:35:20|15391.4|15371.4|15391.4|15371.4|15391.4|15371.4|15391.4|15371.4|2
1623674130000|2021-06-14 12:35:30|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|0
1623674140000|2021-06-14 12:35:40|15391.4|15371.4|15391.9|15371.9|15391.9|15371.9|15391.4|15371.4|1
1623674150000|2021-06-14 12:35:50|15393.9|15373.9|15393.9|15373.9|15393.9|15373.9|15393.9|15373.9|256
1623674160000|2021-06-14 12:36:00|15391.9|15371.9|15381.9|15361.9|15391.9|15371.9|15381.4|15361.4|193
1623674170000|2021-06-14 12:36:10|15384.4|15364.4|15386.4|15366.4|15386.4|15366.4|15384.4|15364.4|0
1623674180000|2021-06-14 12:36:20|15388.5|15368.5|15388.9|15368.9|15388.9|15368.9|15388.5|15368.5|6
1623674190000|2021-06-14 12:36:30|15389.8|15369.8|15391.9|15371.9|15391.9|15371.9|15389.8|15369.8|2
1623674200000|2021-06-14 12:36:40|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|15389.4|15369.4|6
1623674210000|2021-06-14 12:36:50|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|1
1623674220000|2021-06-14 12:37:00|15387.3|15367.3|15386.4|15366.4|15387.3|15367.3|15386.4|15366.4|0
1623674230000|2021-06-14 12:37:10|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|4
1623674240000|2021-06-14 12:37:20|||||||||1
1623674250000|2021-06-14 12:37:30|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|3
1623674270000|2021-06-14 12:37:50|||||||||3
1623674280000|2021-06-14 12:38:00|15386.9|15366.9|15384.9|15364.9|15386.9|15366.9|15384.9|15364.9|0
1623674290000|2021-06-14 12:38:10|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|1
1623674310000|2021-06-14 12:38:30|||||||||1
1623674320000|2021-06-14 12:38:40|15384.9|15364.9|15384.4|15364.4|15384.9|15364.9|15384.4|15364.4|345
1623674330000|2021-06-14 12:38:50|15382.4|15362.4|15381.9|15361.9|15382.4|15362.4|15381.9|15361.9|3
1623674340000|2021-06-14 12:39:00|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|315
1623674350000|2021-06-14 12:39:10|15379.4|15359.4|15381.4|15361.4|15381.4|15361.4|15379.4|15359.4|1
1623674360000|2021-06-14 12:39:20|15376.4|15356.4|15376.4|15356.4|15376.4|15356.4|15376.4|15356.4|0
1623674370000|2021-06-14 12:39:30|||||||||1
1623674380000|2021-06-14 12:39:40|||||||||3
1623674390000|2021-06-14 12:39:50|15373.9|15353.9|15373.9|15353.9|15373.9|15353.9|15373.9|15353.9|0
1623674400000|2021-06-14 12:40:00|15371|15351|15371|15351|15371|15351|15371|15351|2
1623674410000|2021-06-14 12:40:10|15369|15349|15377.6|15357.6|15377.6|15357.6|15369|15349|8
1623674420000|2021-06-14 12:40:20|||||||||1
1623674430000|2021-06-14 12:40:30|||||||||11
1623674440000|2021-06-14 12:40:40|15384|15364|15386.9|15366.9|15386.9|15366.9|15384|15364|7
1623674450000|2021-06-14 12:40:50|||||||||2
1623674460000|2021-06-14 12:41:00|15386.5|15366.5|15386.9|15366.9|15386.9|15366.9|15386|15366|3
1623674480000|2021-06-14 12:41:20|||||||||1
1623674490000|2021-06-14 12:41:30|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|1
1623674500000|2021-06-14 12:41:40|15384.9|15364.9|15386.9|15366.9|15386.9|15366.9|15384.9|15364.9|2
1623674510000|2021-06-14 12:41:50|15387.8|15367.8|15391.5|15371.5|15391.9|15371.9|15387.8|15367.8|4
1623674520000|2021-06-14 12:42:00|15391|15371|15394|15374|15394.4|15374.4|15391|15371|15
1623674530000|2021-06-14 12:42:10|||||||||1
1623674540000|2021-06-14 12:42:20|15391.9|15371.9|15396|15376|15396|15376|15391.9|15371.9|1
1623674550000|2021-06-14 12:42:30|15393.5|15373.5|15396|15376|15396|15376|15393.5|15373.5|0
1623674560000|2021-06-14 12:42:40|15398.5|15378.5|15404|15384|15404|15384|15398.5|15378.5|14
1623674570000|2021-06-14 12:42:50|15406|15386|15406.5|15386.5|15406.5|15386.5|15406|15386|4
1623674580000|2021-06-14 12:43:00|15406|15386|15404|15384|15406|15386|15404|15384|0
1623674590000|2021-06-14 12:43:10|||||||||1
1623674610000|2021-06-14 12:43:30|15401.9|15381.9|15401.5|15381.5|15401.9|15381.9|15401.5|15381.5|2
1623674620000|2021-06-14 12:43:40|15401|15381|15398.5|15378.5|15401|15381|15396.5|15376.5|0
1623674630000|2021-06-14 12:43:50|15396.5|15376.5|15401|15381|15401|15381|15396.5|15376.5|5
1623674650000|2021-06-14 12:44:10|15399|15379|15401|15381|15401|15381|15398.5|15378.5|3
1623674660000|2021-06-14 12:44:20|15399|15379|15421.5|15381.5|15421.5|15384|15398.5|15378.5|21
1623674670000|2021-06-14 12:44:30|15426|15406|15426|15406|15426|15406|15426|15406|6
1623674680000|2021-06-14 12:44:40|15430.1|15410.1|15426|15406|15434|15414|15426|15406|7
1623674690000|2021-06-14 12:44:50|15421|15401|15420.6|15400.6|15421|15401|15420.6|15400.6|0
1623674700000|2021-06-14 12:45:00|15418.5|15398.5|15415.1|15395.1|15418.5|15398.5|15415.1|15395.1|0
1623674740000|2021-06-14 12:45:40|15411|15391|15408.5|15388.5|15411|15391|15408.5|15388.5|9
1623674750000|2021-06-14 12:45:50|15409|15389|15409|15389|15409|15389|15409|15389|3
1623674760000|2021-06-14 12:46:00|15406|15386|15406|15386|15406|15386|15406|15386|1
1623674770000|2021-06-14 12:46:10|15406.5|15386.5|15406|15386|15406.5|15386.5|15406|15386|1
1623674780000|2021-06-14 12:46:20|||||||||10
1623674790000|2021-06-14 12:46:30|15404|15384|15404|15384|15404|15384|15404|15384|1
1623674800000|2021-06-14 12:46:40|||||||||2
1623674810000|2021-06-14 12:46:50|15408.1|15388.1|15406.5|15386.5|15408.1|15388.1|15404.4|15384.4|2
1623674820000|2021-06-14 12:47:00|15406|15386|15404|15384|15406|15386|15404|15384|1
1623674860000|2021-06-14 12:47:40|||||||||1
1623674870000|2021-06-14 12:47:50|||||||||1
1623674880000|2021-06-14 12:48:00|15403.5|15383.5|15403.5|15383.5|15403.5|15383.5|15403.5|15383.5|0
1623674890000|2021-06-14 12:48:10|15405.6|15385.6|15406|15386|15406|15386|15405.6|15385.6|3
1623674900000|2021-06-14 12:48:20|15408.5|15388.5|15406|15386|15408.5|15388.5|15406|15386|3
1623674910000|2021-06-14 12:48:30|15404|15384|15404|15384|15404|15384|15404|15384|1
1623674940000|2021-06-14 12:49:00|15403.5|15383.5|15403.5|15383.5|15404|15384|15403.5|15383.5|1
1623674950000|2021-06-14 12:49:10|15404|15384|15403.5|15383.5|15404|15384|15403.5|15383.5|19
1623674960000|2021-06-14 12:49:20|||||||||2
1623674970000|2021-06-14 12:49:30|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|3
1623674980000|2021-06-14 12:49:40|15399|15379|15394.4|15374.4|15399|15379|15394.4|15374.4|1
1623674990000|2021-06-14 12:49:50|||||||||8
1623675000000|2021-06-14 12:50:00|||||||||4
1623675010000|2021-06-14 12:50:10|15396.5|15376.5|15396.5|15376.5|15396.5|15376.5|15396.5|15376.5|8
1623675040000|2021-06-14 12:50:40|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|5
1623675050000|2021-06-14 12:50:50|15399|15379|15399|15379|15399|15379|15399|15379|0
1623675060000|2021-06-14 12:51:00|15396.9|15376.9|15401.5|15381.5|15401.5|15381.5|15396.5|15376.5|2
1623675080000|2021-06-14 12:51:20|15401.9|15381.9|15401.5|15381.5|15401.9|15381.9|15401.5|15381.5|0
1623675090000|2021-06-14 12:51:30|15401.9|15381.9|15399|15379|15401.9|15381.9|15399|15379|10
1623675100000|2021-06-14 12:51:40|15401|15381|15401.9|15381.9|15401.9|15381.9|15401|15381|4
1623675110000|2021-06-14 12:51:50|15402.4|15382.4|15401.9|15381.9|15402.4|15382.4|15401.9|15381.9|2
1623675120000|2021-06-14 12:52:00|15399.9|15379.9|15396.9|15376.9|15399.9|15379.9|15396.9|15376.9|10
1623675130000|2021-06-14 12:52:10|||||||||3
1623675140000|2021-06-14 12:52:20|||||||||9
1623675160000|2021-06-14 12:52:40|15399.4|15379.4|15399|15379|15399.4|15379.4|15399|15379|8
1623675170000|2021-06-14 12:52:50|||||||||1
1623675180000|2021-06-14 12:53:00|15399.4|15379.4|15401.5|15381.5|15401.5|15381.5|15399.4|15379.4|6
1623675200000|2021-06-14 12:53:20|15399.4|15379.4|15403.5|15383.5|15403.5|15383.5|15399.4|15379.4|2
1623675210000|2021-06-14 12:53:30|||||||||2
1623675230000|2021-06-14 12:53:50|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|24
1623675240000|2021-06-14 12:54:00|15409|15389|15416|15396|15416|15396|15409|15389|3
1623675250000|2021-06-14 12:54:10|15416.5|15396.5|15425.6|15405.6|15425.6|15405.6|15416.5|15396.5|5
1623675260000|2021-06-14 12:54:20|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|1
1623675270000|2021-06-14 12:54:30|15424|15404|15421.5|15401.5|15424|15404|15421.5|15401.5|0
1623675280000|2021-06-14 12:54:40|15421.9|15401.9|15424|15404|15424|15404|15421.9|15401.9|1
1623675290000|2021-06-14 12:54:50|15426.5|15406.5|15424.4|15404.4|15431|15411|15424.4|15404.4|3
1623675300000|2021-06-14 12:55:00|15422.4|15402.4|15424.4|15404.4|15424.4|15404.4|15422.4|15402.4|7
1623675310000|2021-06-14 12:55:10|15422.4|15402.4|15421|15401|15422.4|15402.4|15421|15401|20
1623675330000|2021-06-14 12:55:30|||||||||4
1623675340000|2021-06-14 12:55:40|||||||||4
1623675350000|2021-06-14 12:55:50|15419|15399|15421.5|15401.5|15421.5|15401.5|15419|15399|2
1623675360000|2021-06-14 12:56:00|15421|15401|15421|15401|15421|15401|15421|15401|0
1623675370000|2021-06-14 12:56:10|15424|15404|15424|15404|15424|15404|15424|15404|1
1623675440000|2021-06-14 12:57:20|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|15423.5|15403.5|3
1623675450000|2021-06-14 12:57:30|15419.4|15399.4|15416|15396|15419.4|15399.4|15416|15396|8
1623675460000|2021-06-14 12:57:40|15414|15394|15412.2|15392.2|15414|15394|15412.2|15392.2|1
1623675470000|2021-06-14 12:57:50|15403.1|15383.1|15403.1|15383.1|15403.1|15383.1|15403.1|15383.1|6
1623675480000|2021-06-14 12:58:00|15399|15379|15399|15379|15399|15379|15399|15379|0
1623675490000|2021-06-14 12:58:10|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|0
1623675510000|2021-06-14 12:58:30|15394|15374|15394|15374|15394|15374|15394|15374|2
1623675520000|2021-06-14 12:58:40|15391.9|15371.9|15391.5|15371.5|15391.9|15371.9|15391.5|15371.5|2
1623675530000|2021-06-14 12:58:50|||||||||1
1623675540000|2021-06-14 12:59:00|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|2
1623675550000|2021-06-14 12:59:10|||||||||2
1623675560000|2021-06-14 12:59:20|||||||||1
1623675570000|2021-06-14 12:59:30|15389|15369|15389|15369|15389|15369|15389|15369|0
1623675580000|2021-06-14 12:59:40|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|0
1623675590000|2021-06-14 12:59:50|15386.5|15366.5|15389.4|15369.4|15389.4|15369.4|15386.5|15366.5|31
1623675600000|2021-06-14 13:00:00|15393.5|15373.5|15391.5|15371.5|15393.5|15373.5|15391.5|15371.5|2
1623675620000|2021-06-14 13:00:20|15392|15372|15392|15372|15392|15372|15392|15372|1
1623675640000|2021-06-14 13:00:40|15391.5|15371.5|15389.5|15369.5|15391.5|15371.5|15389.5|15369.5|1
1623675650000|2021-06-14 13:00:50|||||||||1
1623675680000|2021-06-14 13:01:20|||||||||2
1623675700000|2021-06-14 13:01:40|||||||||1
1623675720000|2021-06-14 13:02:00|15389|15369|15389.5|15369.5|15389.5|15369.5|15389|15369|19
1623675730000|2021-06-14 13:02:10|15389|15369|15389|15369|15389|15369|15389|15369|1
1623675740000|2021-06-14 13:02:20|||||||||20
1623675750000|2021-06-14 13:02:30|15387|15367|15387|15367|15387|15367|15387|15367|0
1623675770000|2021-06-14 13:02:50|15389.5|15369.5|15394.5|15374.5|15394.5|15374.5|15389.5|15369.5|2
1623675780000|2021-06-14 13:03:00|15396.5|15376.5|15403.1|15383.1|15403.1|15383.1|15396.5|15376.5|2
1623675790000|2021-06-14 13:03:10|15406.1|15386.1|15406.5|15386.5|15406.5|15386.5|15406.1|15386.1|18
1623675800000|2021-06-14 13:03:20|15408.6|15388.6|15413.6|15393.6|15413.6|15393.6|15408.6|15388.6|4
1623675810000|2021-06-14 13:03:30|15419|15399|15419|15399|15419|15399|15419|15399|5
1623675820000|2021-06-14 13:03:40|15423.6|15403.6|15426.1|15406.1|15426.1|15406.1|15423.6|15403.6|11
1623675830000|2021-06-14 13:03:50|||||||||1
1623675840000|2021-06-14 13:04:00|15424|15404|15431.1|15411.1|15431.1|15411.1|15424|15404|9
1623675850000|2021-06-14 13:04:10|15439.5|15419.5|15445.6|15425.6|15445.6|15425.6|15439.5|15419.5|9
1623675860000|2021-06-14 13:04:20|15446.1|15426.1|15446.5|15426.5|15446.5|15426.5|15446.1|15426.1|2
1623675880000|2021-06-14 13:04:40|15449|15429|15447|15427|15449|15429|15447|15427|6
1623675890000|2021-06-14 13:04:50|15451.1|15431.1|15451.5|15431.5|15451.5|15431.5|15451.1|15431.1|14
1623675900000|2021-06-14 13:05:00|15456.5|15436.5|15464.5|15444.5|15464.5|15444.5|15456.5|15436.5|6
1623675910000|2021-06-14 13:05:10|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|3
1623675920000|2021-06-14 13:05:20|15466.1|15446.1|15467|15447|15467|15447|15466.1|15446.1|5
1623675940000|2021-06-14 13:05:40|||||||||1
1623675970000|2021-06-14 13:06:10|15467.4|15447.4|15467.4|15447.4|15467.4|15447.4|15467.4|15447.4|1
1623675980000|2021-06-14 13:06:20|15468.3|15448.3|15476.5|15456.5|15476.5|15456.5|15468.3|15448.3|7
1623675990000|2021-06-14 13:06:30|||||||||2
1623676010000|2021-06-14 13:06:50|15478.6|15458.6|15478.6|15458.6|15478.6|15458.6|15478.6|15458.6|4
1623676030000|2021-06-14 13:07:10|15480.6|15460.6|15484|15464|15484|15464|15480.6|15460.6|4
1623676040000|2021-06-14 13:07:20|15486.1|15466.1|15486.5|15466.5|15486.5|15466.5|15486.1|15466.1|4
1623676050000|2021-06-14 13:07:30|15484|15464|15482|15462|15484|15464|15482|15462|4
1623676060000|2021-06-14 13:07:40|15484|15464|15482|15462|15484|15464|15482|15462|0
1623676070000|2021-06-14 13:07:50|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|15479.9|15459.9|1
1623676080000|2021-06-14 13:08:00|||||||||2
1623676100000|2021-06-14 13:08:20|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|1
1623676110000|2021-06-14 13:08:30|||||||||5
1623676120000|2021-06-14 13:08:40|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|0
1623676140000|2021-06-14 13:09:00|15486.1|15466.1|15486.5|15466.5|15486.5|15466.5|15486.1|15466.1|0
1623676150000|2021-06-14 13:09:10|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|0
1623676160000|2021-06-14 13:09:20|15486.1|15466.1|15482|15462|15486.1|15466.1|15482|15462|5
1623676170000|2021-06-14 13:09:30|15479.9|15459.9|15479.5|15459.5|15479.9|15459.9|15479.5|15459.5|8
1623676180000|2021-06-14 13:09:40|15477.4|15457.4|15477|15457|15477.4|15457.4|15477|15457|5
1623676200000|2021-06-14 13:10:00|15479|15459|15479|15459|15479|15459|15479|15459|41
1623676210000|2021-06-14 13:10:10|15483.1|15463.1|15483.6|15463.6|15483.6|15463.6|15483.1|15463.1|1
1623676240000|2021-06-14 13:10:40|||||||||2
1623676250000|2021-06-14 13:10:50|||||||||3
1623676260000|2021-06-14 13:11:00|15484|15464|15484|15464|15484|15464|15484|15464|1
1623676290000|2021-06-14 13:11:30|15483.6|15463.6|15481.5|15461.5|15483.6|15463.6|15481.5|15461.5|0
1623676320000|2021-06-14 13:12:00|||||||||1
1623676330000|2021-06-14 13:12:10|15479|15459|15479|15459|15479|15459|15479|15459|3
1623676340000|2021-06-14 13:12:20|15478.6|15458.6|15476.5|15456.5|15478.6|15458.6|15476.5|15456.5|18
1623676350000|2021-06-14 13:12:30|||||||||4
1623676360000|2021-06-14 13:12:40|||||||||8
1623676370000|2021-06-14 13:12:50|||||||||1
1623676380000|2021-06-14 13:13:00|15478.6|15458.6|15476.1|15456.1|15479|15459|15476.1|15456.1|4
1623676390000|2021-06-14 13:13:10|||||||||5
1623676420000|2021-06-14 13:13:40|15474|15454|15481.1|15461.1|15481.1|15461.1|15474|15454|5
1623676430000|2021-06-14 13:13:50|15485.2|15465.2|15486.1|15466.1|15486.1|15466.1|15485.2|15465.2|1
1623676440000|2021-06-14 13:14:00|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|0
1623676450000|2021-06-14 13:14:10|15493.6|15473.6|15493.6|15473.6|15493.6|15473.6|15493.6|15473.6|37
1623676460000|2021-06-14 13:14:20|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|0
1623676490000|2021-06-14 13:14:50|||||||||3
1623676500000|2021-06-14 13:15:00|15491.1|15471.1|15484|15464|15491.1|15471.1|15484|15464|3
1623676510000|2021-06-14 13:15:10|15481.5|15461.5|15479.5|15459.5|15481.5|15461.5|15479.5|15459.5|0
1623676520000|2021-06-14 13:15:20|15479|15459|15477|15457|15479|15459|15477|15457|0
1623676530000|2021-06-14 13:15:30|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|0
1623676540000|2021-06-14 13:15:40|||||||||7
1623676550000|2021-06-14 13:15:50|15474|15454|15474|15454|15474|15454|15474|15454|5
1623676560000|2021-06-14 13:16:00|15472|15452|15469.5|15449.5|15472|15452|15469.5|15449.5|9
1623676570000|2021-06-14 13:16:10|15472|15452|15472|15452|15472|15452|15472|15452|8
1623676580000|2021-06-14 13:16:20|15474|15454|15481.5|15461.5|15481.5|15461.5|15474|15454|10
1623676590000|2021-06-14 13:16:30|15482|15462|15482|15462|15482|15462|15482|15462|2
1623676600000|2021-06-14 13:16:40|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|10
1623676610000|2021-06-14 13:16:50|||||||||2
1623676620000|2021-06-14 13:17:00|15484|15464|15481.1|15461.1|15484|15464|15481.1|15461.1|0
1623676630000|2021-06-14 13:17:10|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|139
1623676640000|2021-06-14 13:17:20|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|0
1623676650000|2021-06-14 13:17:30|||||||||1
1623676670000|2021-06-14 13:17:50|||||||||2
1623676680000|2021-06-14 13:18:00|15487|15467|15489|15469|15489|15469|15486.5|15466.5|1
1623676710000|2021-06-14 13:18:30|||||||||1
1623676730000|2021-06-14 13:18:50|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|1
1623676740000|2021-06-14 13:19:00|15486.1|15466.1|15486.5|15466.5|15486.5|15466.5|15486.1|15466.1|2
1623676750000|2021-06-14 13:19:10|15486.1|15466.1|15486.5|15466.5|15486.5|15466.5|15486.1|15466.1|1
1623676760000|2021-06-14 13:19:20|15484|15464|15484.5|15464.5|15484.5|15464.5|15484|15464|0
1623676770000|2021-06-14 13:19:30|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.1|15466.1|0
1623676780000|2021-06-14 13:19:40|15486.1|15466.1|15484|15464|15486.1|15466.1|15484|15464|3
1623676800000|2021-06-14 13:20:00|15483.6|15463.6|15476.5|15456.5|15483.6|15463.6|15476.5|15456.5|3
1623676810000|2021-06-14 13:20:10|15476.1|15456.1|15476.1|15456.1|15476.1|15456.1|15476.1|15456.1|0
1623676820000|2021-06-14 13:20:20|||||||||7
1623676830000|2021-06-14 13:20:30|15474|15454|15474|15454|15474|15454|15474|15454|1
1623676850000|2021-06-14 13:20:50|15472|15452|15472|15452|15472|15452|15472|15452|1
1623676860000|2021-06-14 13:21:00|15471.1|15451.1|15457|15437|15471.1|15451.1|15457|15437|8
1623676870000|2021-06-14 13:21:10|15455|15435|15454|15434|15455|15435|15454|15434|4
1623676880000|2021-06-14 13:21:20|15452|15432|15447|15427|15452|15432|15447|15427|1
1623676900000|2021-06-14 13:21:40|15447.5|15427.5|15447.5|15427.5|15447.5|15427.5|15447.5|15427.5|4
1623676910000|2021-06-14 13:21:50|15452|15432|15452|15432|15452|15432|15452|15432|0
1623676920000|2021-06-14 13:22:00|15449.5|15429.5|15444|15424|15449.5|15429.5|15444|15424|4
1623676930000|2021-06-14 13:22:10|||||||||7
1623676950000|2021-06-14 13:22:30|||||||||4
1623676960000|2021-06-14 13:22:40|15443.6|15423.6|15446.1|15426.1|15446.1|15426.1|15443.6|15423.6|3
1623676970000|2021-06-14 13:22:50|15444.1|15424.1|15447|15427|15447|15427|15444.1|15424.1|2
1623676980000|2021-06-14 13:23:00|||||||||138
1623676990000|2021-06-14 13:23:10|15449.1|15429.1|15456.1|15436.1|15456.1|15436.1|15449.1|15429.1|6
1623677000000|2021-06-14 13:23:20|15458.1|15438.1|15459.1|15439.1|15459.1|15439.1|15458.1|15438.1|9
1623677010000|2021-06-14 13:23:30|15461.1|15441.1|15461.1|15441.1|15461.1|15441.1|15461.1|15441.1|0
1623677020000|2021-06-14 13:23:40|||||||||1
1623677030000|2021-06-14 13:23:50|15467.2|15447.2|15469.1|15449.1|15469.1|15449.1|15467.2|15447.2|1
1623677040000|2021-06-14 13:24:00|15469.5|15449.5|15476.6|15456.6|15476.6|15456.6|15469.5|15449.5|7
1623677050000|2021-06-14 13:24:10|15478.6|15458.6|15478.6|15458.6|15478.6|15458.6|15478.6|15458.6|3
1623677070000|2021-06-14 13:24:30|15479.5|15459.5|15489.1|15469.1|15489.1|15469.1|15479.5|15459.5|9
1623677080000|2021-06-14 13:24:40|||||||||32
1623677090000|2021-06-14 13:24:50|15491.6|15471.6|15489.1|15469.1|15491.6|15471.6|15489.1|15469.1|0
1623677100000|2021-06-14 13:25:00|15487|15467|15479.1|15459.1|15487|15467|15479.1|15459.1|1
1623677130000|2021-06-14 13:25:30|15478.6|15458.6|15472|15452|15478.6|15458.6|15472|15452|1
1623677140000|2021-06-14 13:25:40|15470|15450|15470|15450|15470|15450|15470|15450|2
1623677150000|2021-06-14 13:25:50|15469.5|15449.5|15469.5|15449.5|15469.5|15449.5|15469.5|15449.5|0
1623677160000|2021-06-14 13:26:00|15469.1|15449.1|15462|15442|15469.1|15449.1|15462|15442|1
1623677170000|2021-06-14 13:26:10|15457.9|15437.9|15457|15437|15457.9|15437.9|15457|15437|1
1623677180000|2021-06-14 13:26:20|15454.5|15434.5|15452|15432|15454.5|15434.5|15452|15432|0
1623677190000|2021-06-14 13:26:30|15449.5|15429.5|15447|15427|15449.5|15429.5|15447|15427|0
1623677210000|2021-06-14 13:26:50|||||||||3
1623677240000|2021-06-14 13:27:20|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|0
1623677260000|2021-06-14 13:27:40|||||||||1
1623677280000|2021-06-14 13:28:00|15446.1|15426.1|15450.7|15410.7|15450.7|15426.1|15446.1|15410.7|7
1623677290000|2021-06-14 13:28:10|15444.5|15404.5|15444.5|15404.5|15444.5|15404.5|15444.5|15404.5|2
1623677300000|2021-06-14 13:28:20|15431.6|15411.6|15429.5|15409.5|15431.6|15411.6|15429.5|15409.5|7
1623677310000|2021-06-14 13:28:30|15427.5|15407.5|15427|15407|15427.5|15407.5|15427|15407|11
1623677330000|2021-06-14 13:28:50|||||||||10
1623677340000|2021-06-14 13:29:00|||||||||1
1623677350000|2021-06-14 13:29:10|||||||||10
1623677360000|2021-06-14 13:29:20|15429.1|15409.1|15431.1|15411.1|15431.6|15411.6|15429.1|15409.1|3
1623677370000|2021-06-14 13:29:30|||||||||1
1623677380000|2021-06-14 13:29:40|15431.6|15411.6|15434.5|15414.5|15434.5|15414.5|15431.6|15411.6|4
1623677390000|2021-06-14 13:29:50|15435.4|15415.4|15441.6|15421.6|15441.6|15421.6|15435.4|15415.4|0
1623677400000|2021-06-14 13:30:00|15441.1|15421.1|15441.1|15421.1|15441.1|15421.1|15441.1|15421.1|8
1623677410000|2021-06-14 13:30:10|15440.7|15420.7|15436.1|15416.1|15440.7|15420.7|15435.7|15415.7|13
1623677420000|2021-06-14 13:30:20|15435.7|15415.7|15435.7|15415.7|15435.7|15415.7|15435.7|15415.7|0
1623677430000|2021-06-14 13:30:30|15436.1|15416.1|15433.6|15413.6|15436.1|15416.1|15433.6|15413.6|2
1623677440000|2021-06-14 13:30:40|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|0
1623677450000|2021-06-14 13:30:50|15433.6|15413.6|15431.6|15411.6|15433.6|15413.6|15431.6|15411.6|0
1623677460000|2021-06-14 13:31:00|15432|15412|15439.1|15419.1|15439.1|15419.1|15432|15412|1
1623677470000|2021-06-14 13:31:10|15441.1|15421.1|15449.1|15429.1|15449.1|15429.1|15441.1|15421.1|3
1623677480000|2021-06-14 13:31:20|15454.1|15434.1|15456.6|15436.6|15456.6|15436.6|15454.1|15434.1|1
1623677490000|2021-06-14 13:31:30|15459.1|15439.1|15456.6|15436.6|15459.1|15439.1|15456.6|15436.6|0
1623677500000|2021-06-14 13:31:40|15457.9|15437.9|15464.1|15444.1|15464.1|15444.1|15457.9|15437.9|4
1623677510000|2021-06-14 13:31:50|15462|15442|15462|15442|15462|15442|15462|15442|0
1623677520000|2021-06-14 13:32:00|15464.5|15444.5|15462|15442|15465|15445|15462|15442|175
1623677530000|2021-06-14 13:32:10|15466.1|15446.1|15471.6|15451.6|15471.6|15451.6|15466.1|15446.1|24
1623677550000|2021-06-14 13:32:30|||||||||1
1623677560000|2021-06-14 13:32:40|15472|15452|15472|15452|15472|15452|15472|15452|0
1623677580000|2021-06-14 13:33:00|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|15
1623677590000|2021-06-14 13:33:10|15477|15457|15477.9|15457.9|15477.9|15457.9|15477|15457|1
1623677600000|2021-06-14 13:33:20|15479.3|15459.3|15482.9|15462.9|15483.4|15463.4|15478.8|15458.8|3
1623677610000|2021-06-14 13:33:30|15485|15465|15482|15462|15485|15465|15482|15462|3
1623677620000|2021-06-14 13:33:40|15481.1|15461.1|15479.1|15459.1|15481.1|15461.1|15479.1|15459.1|0
1623677630000|2021-06-14 13:33:50|15478.6|15458.6|15478.6|15458.6|15478.6|15458.6|15478.6|15458.6|1
1623677640000|2021-06-14 13:34:00|15479.1|15459.1|15488.6|15468.6|15488.6|15468.6|15479.1|15459.1|38
1623677650000|2021-06-14 13:34:10|15489.5|15469.5|15496.6|15476.6|15496.6|15476.6|15489.5|15469.5|5
1623677660000|2021-06-14 13:34:20|15501.6|15481.6|15504.1|15484.1|15504.1|15484.1|15501.6|15481.6|9
1623677670000|2021-06-14 13:34:30|15506.1|15486.1|15511.1|15491.1|15511.1|15491.1|15506.1|15486.1|5
1623677680000|2021-06-14 13:34:40|||||||||8
1623677690000|2021-06-14 13:34:50|15510.7|15490.7|15506.1|15486.1|15510.7|15490.7|15506.1|15486.1|2
1623677700000|2021-06-14 13:35:00|15502|15482|15502.5|15482.5|15502.5|15482.5|15502|15482|5
1623677710000|2021-06-14 13:35:10|||||||||2
1623677720000|2021-06-14 13:35:20|15507.5|15487.5|15507.5|15487.5|15507.5|15487.5|15507.5|15487.5|3
1623677730000|2021-06-14 13:35:30|15511.6|15491.6|15511.1|15491.1|15511.6|15491.6|15511.1|15491.1|1
1623677760000|2021-06-14 13:36:00|15510.7|15490.7|15509.1|15489.1|15510.7|15490.7|15506.6|15486.6|4
1623677770000|2021-06-14 13:36:10|15507|15487|15506.1|15486.1|15507|15487|15506.1|15486.1|3
1623677800000|2021-06-14 13:36:40|15505.7|15485.7|15506.1|15486.1|15506.1|15486.1|15505.7|15485.7|7
1623677810000|2021-06-14 13:36:50|15499.5|15479.5|15496.6|15476.6|15499.5|15479.5|15496.6|15476.6|2
1623677820000|2021-06-14 13:37:00|||||||||1
1623677830000|2021-06-14 13:37:10|15494.1|15474.1|15496.6|15476.6|15496.6|15476.6|15492|15472|1
1623677840000|2021-06-14 13:37:20|15497|15477|15497|15477|15497|15477|15497|15477|1
1623677850000|2021-06-14 13:37:30|15499.1|15479.1|15496.6|15476.6|15499.1|15479.1|15496.6|15476.6|4
1623677860000|2021-06-14 13:37:40|15492.5|15472.5|15488.6|15468.6|15492.5|15472.5|15488.6|15468.6|2
1623677870000|2021-06-14 13:37:50|15491.1|15471.1|15488.6|15468.6|15491.1|15471.1|15488.2|15468.2|3
1623677880000|2021-06-14 13:38:00|15489.1|15469.1|15491.1|15471.1|15491.1|15471.1|15488.2|15468.2|1
1623677900000|2021-06-14 13:38:20|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|1
1623677910000|2021-06-14 13:38:30|15491.1|15471.1|15491.1|15471.1|15491.1|15471.1|15491.1|15471.1|2
1623677920000|2021-06-14 13:38:40|15487|15467|15487|15467|15487|15467|15487|15467|0
1623677930000|2021-06-14 13:38:50|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|1
1623677940000|2021-06-14 13:39:00|15487|15467|15486.1|15466.1|15487|15467|15486.1|15466.1|5
1623677960000|2021-06-14 13:39:20|||||||||2
1623677970000|2021-06-14 13:39:30|||||||||19
1623677980000|2021-06-14 13:39:40|15484.1|15464.1|15484.1|15464.1|15484.1|15464.1|15484.1|15464.1|1
1623677990000|2021-06-14 13:39:50|15483.6|15463.6|15481.6|15461.6|15483.6|15463.6|15481.6|15461.6|0
1623678000000|2021-06-14 13:40:00|15482|15462|15481.6|15461.6|15482|15462|15481.6|15461.6|1
1623678010000|2021-06-14 13:40:10|15479.5|15459.5|15479.5|15459.5|15479.5|15459.5|15479.5|15459.5|0
1623678020000|2021-06-14 13:40:20|15479.1|15459.1|15479.1|15459.1|15479.1|15459.1|15479.1|15459.1|5
1623678030000|2021-06-14 13:40:30|15478.2|15458.2|15466.6|15446.6|15478.2|15458.2|15466.6|15446.6|0
1623678060000|2021-06-14 13:41:00|15465.7|15445.7|15466.1|15446.1|15466.1|15446.1|15465.7|15445.7|5
1623678070000|2021-06-14 13:41:10|15464.1|15444.1|15466.1|15446.1|15466.6|15446.6|15464.1|15444.1|0
1623678090000|2021-06-14 13:41:30|15464.1|15444.1|15467|15447|15467|15447|15464.1|15444.1|1
1623678100000|2021-06-14 13:41:40|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|3
1623678110000|2021-06-14 13:41:50|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|3
1623678120000|2021-06-14 13:42:00|15472|15452|15474.1|15454.1|15474.1|15454.1|15472|15452|2
1623678140000|2021-06-14 13:42:20|15478.6|15458.6|15489.1|15469.1|15489.1|15469.1|15478.6|15458.6|19
1623678150000|2021-06-14 13:42:30|15491.1|15471.1|15491.1|15471.1|15492|15472|15491.1|15471.1|0
1623678170000|2021-06-14 13:42:50|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|0
1623678180000|2021-06-14 13:43:00|15487|15467|15487|15467|15487|15467|15487|15467|0
1623678190000|2021-06-14 13:43:10|||||||||2
1623678200000|2021-06-14 13:43:20|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|8
1623678210000|2021-06-14 13:43:30|15487.1|15467.1|15491.1|15471.1|15491.1|15471.1|15487.1|15467.1|1
1623678220000|2021-06-14 13:43:40|15491.6|15471.6|15498.6|15478.6|15498.6|15478.6|15491.6|15471.6|2
1623678230000|2021-06-14 13:43:50|15499.1|15479.1|15502.1|15482.1|15502.1|15482.1|15499.1|15479.1|18
1623678240000|2021-06-14 13:44:00|15504.1|15484.1|15506.6|15486.6|15506.6|15486.6|15504.1|15484.1|9
1623678250000|2021-06-14 13:44:10|15509.1|15489.1|15514.1|15494.1|15514.1|15494.1|15509.1|15489.1|4
1623678280000|2021-06-14 13:44:40|15518.6|15498.6|15521.6|15501.6|15521.6|15501.6|15518.6|15498.6|4
1623678290000|2021-06-14 13:44:50|15522.5|15502.5|15522.5|15502.5|15522.5|15502.5|15522.5|15502.5|1
1623678300000|2021-06-14 13:45:00|15526.6|15506.6|15534.1|15514.1|15534.6|15514.6|15526.6|15506.6|16
1623678310000|2021-06-14 13:45:10|15534.6|15514.6|15537.1|15517.1|15537.1|15517.1|15534.6|15514.6|12
1623678320000|2021-06-14 13:45:20|15536.2|15516.2|15536.2|15516.2|15536.2|15516.2|15536.2|15516.2|0
1623678330000|2021-06-14 13:45:30|15535.7|15515.7|15531.2|15511.2|15535.7|15515.7|15531.2|15511.2|9
1623678340000|2021-06-14 13:45:40|||||||||26
1623678350000|2021-06-14 13:45:50|15531.6|15511.6|15533.7|15513.7|15536.2|15516.2|15531.6|15511.6|13
1623678360000|2021-06-14 13:46:00|15534.1|15514.1|15536.2|15516.2|15536.2|15516.2|15531.2|15511.2|7
1623678370000|2021-06-14 13:46:10|||||||||1
1623678380000|2021-06-14 13:46:20|||||||||1
1623678390000|2021-06-14 13:46:30|15533.7|15513.7|15534.1|15514.1|15534.1|15514.1|15531.6|15511.6|45
1623678400000|2021-06-14 13:46:40|15536.2|15516.2|15538.7|15518.7|15538.7|15518.7|15536.2|15516.2|100
1623678410000|2021-06-14 13:46:50|15538.2|15518.2|15532.1|15512.1|15538.2|15518.2|15532.1|15512.1|22
1623678420000|2021-06-14 13:47:00|15531.6|15511.6|15529.1|15509.1|15531.6|15511.6|15529.1|15509.1|106
1623678430000|2021-06-14 13:47:10|15527.1|15507.1|15526.2|15506.2|15527.1|15507.1|15526.2|15506.2|4
1623678440000|2021-06-14 13:47:20|||||||||3
1623678450000|2021-06-14 13:47:30|||||||||2
1623678470000|2021-06-14 13:47:50|15524.1|15504.1|15522.1|15502.1|15524.1|15504.1|15522.1|15502.1|4
1623678480000|2021-06-14 13:48:00|||||||||2
1623678490000|2021-06-14 13:48:10|15519.1|15499.1|15512.1|15492.1|15519.1|15499.1|15512.1|15492.1|67
1623678500000|2021-06-14 13:48:20|15514.1|15494.1|15514.1|15494.1|15514.1|15494.1|15514.1|15494.1|1
1623678510000|2021-06-14 13:48:30|15512.1|15492.1|15511.6|15491.6|15512.1|15492.1|15511.6|15491.6|3
1623678520000|2021-06-14 13:48:40|15510.7|15490.7|15501.6|15481.6|15510.7|15490.7|15501.6|15481.6|3
1623678530000|2021-06-14 13:48:50|15501.2|15481.2|15495|15475|15501.6|15481.6|15495|15475|1
1623678540000|2021-06-14 13:49:00|15497.1|15477.1|15497.1|15477.1|15497.1|15477.1|15497.1|15477.1|3
1623678550000|2021-06-14 13:49:10|||||||||1
1623678560000|2021-06-14 13:49:20|||||||||11
1623678570000|2021-06-14 13:49:30|15499.6|15479.6|15501.6|15481.6|15501.6|15481.6|15499.6|15479.6|23
1623678600000|2021-06-14 13:50:00|15503.7|15483.7|15516.6|15496.6|15516.6|15496.6|15503.7|15483.7|26
1623678610000|2021-06-14 13:50:10|15517.1|15497.1|15526.2|15506.2|15526.2|15506.2|15517.1|15497.1|2
1623678630000|2021-06-14 13:50:30|15531.2|15511.2|15531.2|15511.2|15531.2|15511.2|15531.2|15511.2|5
1623678650000|2021-06-14 13:50:50|||||||||6
1623678660000|2021-06-14 13:51:00|15533.7|15513.7|15536.2|15516.2|15536.2|15516.2|15533.7|15513.7|8
1623678670000|2021-06-14 13:51:10|15531.6|15511.6|15531.6|15511.6|15531.6|15511.6|15531.6|15511.6|4
1623678680000|2021-06-14 13:51:20|15533.7|15513.7|15534.1|15514.1|15534.1|15514.1|15533.7|15513.7|8
1623678690000|2021-06-14 13:51:30|15536.2|15516.2|15544.1|15524.1|15544.1|15524.1|15536.2|15516.2|11
1623678700000|2021-06-14 13:51:40|||||||||12
1623678710000|2021-06-14 13:51:50|15542.1|15522.1|15531.6|15511.6|15542.1|15522.1|15531.6|15511.6|10
1623678720000|2021-06-14 13:52:00|||||||||6
1623678730000|2021-06-14 13:52:10|15531.2|15511.2|15532.1|15512.1|15532.1|15512.1|15531.2|15511.2|16
1623678750000|2021-06-14 13:52:30|||||||||2
1623678760000|2021-06-14 13:52:40|||||||||6
1623678770000|2021-06-14 13:52:50|15527.1|15507.1|15527.1|15507.1|15527.1|15507.1|15527.1|15507.1|9
1623678780000|2021-06-14 13:53:00|||||||||10
1623678790000|2021-06-14 13:53:10|||||||||1
1623678800000|2021-06-14 13:53:20|||||||||7
1623678810000|2021-06-14 13:53:30|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|7
1623678820000|2021-06-14 13:53:40|||||||||6
1623678830000|2021-06-14 13:53:50|||||||||2
1623678840000|2021-06-14 13:54:00|15532.5|15512.5|15534.6|15514.6|15534.6|15514.6|15532.5|15512.5|5
1623678850000|2021-06-14 13:54:10|||||||||1
1623678860000|2021-06-14 13:54:20|15535|15515|15539.6|15519.6|15539.6|15519.6|15535|15515|3
1623678870000|2021-06-14 13:54:30|||||||||1
1623678880000|2021-06-14 13:54:40|||||||||2
1623678890000|2021-06-14 13:54:50|15541.6|15521.6|15541.6|15521.6|15541.6|15521.6|15541.6|15521.6|3
1623678900000|2021-06-14 13:55:00|15542.1|15522.1|15542.1|15522.1|15542.1|15522.1|15542.1|15522.1|2
1623678910000|2021-06-14 13:55:10|||||||||2
1623678920000|2021-06-14 13:55:20|15544.1|15524.1|15545|15525|15545|15525|15544.1|15524.1|4
1623678930000|2021-06-14 13:55:30|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|0
1623678940000|2021-06-14 13:55:40|||||||||2
1623678950000|2021-06-14 13:55:50|15544.6|15524.6|15542.1|15522.1|15544.6|15524.6|15542.1|15522.1|4
1623678960000|2021-06-14 13:56:00|15537.1|15517.1|15527.1|15507.1|15537.1|15517.1|15527.1|15507.1|4
1623678970000|2021-06-14 13:56:10|15525|15505|15525|15505|15525|15505|15525|15505|2
1623678980000|2021-06-14 13:56:20|15524.6|15504.6|15517.1|15497.1|15524.6|15504.6|15517.1|15497.1|3
1623678990000|2021-06-14 13:56:30|15516.6|15496.6|15517.1|15497.1|15517.1|15497.1|15516.2|15496.2|2
1623679000000|2021-06-14 13:56:40|15519.1|15499.1|15528.7|15508.7|15528.7|15508.7|15519.1|15499.1|2
1623679010000|2021-06-14 13:56:50|||||||||3
1623679020000|2021-06-14 13:57:00|15529.1|15509.1|15531.6|15511.6|15531.6|15511.6|15529.1|15509.1|3
1623679030000|2021-06-14 13:57:10|||||||||3
1623679040000|2021-06-14 13:57:20|15531.2|15511.2|15531.2|15511.2|15531.2|15511.2|15531.2|15511.2|0
1623679050000|2021-06-14 13:57:30|15531.6|15511.6|15531.6|15511.6|15531.6|15511.6|15531.6|15511.6|3
1623679060000|2021-06-14 13:57:40|||||||||3
1623679070000|2021-06-14 13:57:50|||||||||2
1623679080000|2021-06-14 13:58:00|15533.7|15513.7|15539.1|15519.1|15539.1|15519.1|15533.7|15513.7|6
1623679090000|2021-06-14 13:58:10|||||||||1
1623679100000|2021-06-14 13:58:20|15541.6|15521.6|15544.1|15524.1|15544.1|15524.1|15541.6|15521.6|3
1623679120000|2021-06-14 13:58:40|||||||||4
1623679130000|2021-06-14 13:58:50|15546.2|15526.2|15546.6|15526.6|15546.6|15526.6|15546.2|15526.2|5
1623679140000|2021-06-14 13:59:00|15547.1|15527.1|15549.6|15529.6|15549.6|15529.6|15547.1|15527.1|2
1623679150000|2021-06-14 13:59:10|15550|15530|15549.1|15529.1|15550|15530|15549.1|15529.1|7
1623679180000|2021-06-14 13:59:40|15548.2|15528.2|15542.1|15522.1|15548.2|15528.2|15542.1|15522.1|7
1623679200000|2021-06-14 14:00:00|||||||||2
1623679210000|2021-06-14 14:00:10|15540|15520|15539.6|15519.6|15540|15520|15539.6|15519.6|2
1623679220000|2021-06-14 14:00:20|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|4
1623679230000|2021-06-14 14:00:30|||||||||1
1623679240000|2021-06-14 14:00:40|15536.6|15516.6|15536.6|15516.6|15536.6|15516.6|15536.6|15516.6|3
1623679250000|2021-06-14 14:00:50|15534.6|15514.6|15534.6|15514.6|15534.6|15514.6|15534.6|15514.6|1
1623679260000|2021-06-14 14:01:00|15535|15515|15539.1|15519.1|15539.1|15519.1|15535|15515|3
1623679270000|2021-06-14 14:01:10|15541.6|15521.6|15551.2|15531.2|15551.6|15531.6|15541.6|15521.6|4
1623679280000|2021-06-14 14:01:20|15549.1|15529.1|15549.1|15529.1|15549.1|15529.1|15549.1|15529.1|4
1623679290000|2021-06-14 14:01:30|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|15546.6|15526.6|1
1623679300000|2021-06-14 14:01:40|||||||||2
1623679310000|2021-06-14 14:01:50|||||||||1
1623679330000|2021-06-14 14:02:10|||||||||4
1623679360000|2021-06-14 14:02:40|||||||||2
1623679370000|2021-06-14 14:02:50|15551.6|15531.6|15549.1|15529.1|15551.6|15531.6|15549.1|15529.1|15
1623679380000|2021-06-14 14:03:00|15549.6|15529.6|15547.1|15527.1|15552.1|15532.1|15547.1|15527.1|12
1623679390000|2021-06-14 14:03:10|15546.2|15526.2|15541.6|15521.6|15546.2|15526.2|15541.6|15521.6|2
1623679400000|2021-06-14 14:03:20|15541.2|15521.2|15539.1|15519.1|15541.2|15521.2|15539.1|15519.1|0
1623679410000|2021-06-14 14:03:30|15537.1|15517.1|15533.7|15513.7|15537.1|15517.1|15533.7|15513.7|1
1623679420000|2021-06-14 14:03:40|15531.6|15511.6|15529.6|15509.6|15531.6|15511.6|15529.6|15509.6|7
1623679440000|2021-06-14 14:04:00|||||||||3
1623679450000|2021-06-14 14:04:10|||||||||3
1623679470000|2021-06-14 14:04:30|15530.1|15510.1|15531.6|15511.6|15531.6|15511.6|15530.1|15510.1|3
1623679480000|2021-06-14 14:04:40|15529.6|15509.6|15527.1|15507.1|15529.6|15509.6|15527.1|15507.1|4
1623679490000|2021-06-14 14:04:50|15523|15503|15521.6|15501.6|15523|15503|15521.6|15501.6|2
1623679500000|2021-06-14 14:05:00|15521.2|15501.2|15516.6|15496.6|15521.2|15501.2|15516.6|15496.6|5
1623679510000|2021-06-14 14:05:10|||||||||4
1623679520000|2021-06-14 14:05:20|15514.6|15494.6|15514.6|15494.6|15514.6|15494.6|15514.6|15494.6|87
1623679530000|2021-06-14 14:05:30|15512.1|15492.1|15508|15488|15512.1|15492.1|15508|15488|3
1623679540000|2021-06-14 14:05:40|15506|15486|15504.2|15484.2|15506|15486|15504.2|15484.2|8
1623679560000|2021-06-14 14:06:00|15502.1|15482.1|15501.2|15481.2|15502.1|15482.1|15501.2|15481.2|6
1623679570000|2021-06-14 14:06:10|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|3
1623679590000|2021-06-14 14:06:30|15494.6|15474.6|15492.1|15472.1|15494.6|15474.6|15492.1|15472.1|3
1623679600000|2021-06-14 14:06:40|||||||||9
1623679610000|2021-06-14 14:06:50|15489.6|15469.6|15486.2|15466.2|15489.6|15469.6|15485.8|15465.8|3
1623679620000|2021-06-14 14:07:00|15486.7|15466.7|15487.1|15467.1|15487.1|15467.1|15486.7|15466.7|4
1623679630000|2021-06-14 14:07:10|||||||||5
1623679640000|2021-06-14 14:07:20|||||||||14
1623679650000|2021-06-14 14:07:30|||||||||2
1623679660000|2021-06-14 14:07:40|||||||||3
1623679670000|2021-06-14 14:07:50|||||||||23
1623679680000|2021-06-14 14:08:00|15489.2|15469.2|15497.1|15477.1|15497.1|15477.1|15489.2|15469.2|50
1623679690000|2021-06-14 14:08:10|15497.6|15477.6|15504.6|15484.6|15504.6|15484.6|15497.6|15477.6|3
1623679700000|2021-06-14 14:08:20|15508.7|15488.7|15514.6|15494.6|15514.6|15494.6|15508.7|15488.7|4
1623679710000|2021-06-14 14:08:30|15516.7|15496.7|15522.1|15502.1|15522.1|15502.1|15516.7|15496.7|24
1623679720000|2021-06-14 14:08:40|||||||||6
1623679730000|2021-06-14 14:08:50|||||||||25
1623679740000|2021-06-14 14:09:00|15526.7|15506.7|15524.2|15504.2|15526.7|15506.7|15524.2|15504.2|2
1623679750000|2021-06-14 14:09:10|||||||||1
1623679780000|2021-06-14 14:09:40|15526.2|15506.2|15526.7|15506.7|15526.7|15506.7|15526.2|15506.2|4
1623679790000|2021-06-14 14:09:50|||||||||3
1623679800000|2021-06-14 14:10:00|15527.1|15507.1|15529.2|15509.2|15529.2|15509.2|15527.1|15507.1|2
1623679810000|2021-06-14 14:10:10|15531.2|15511.2|15534.2|15514.2|15534.2|15514.2|15531.2|15511.2|8
1623679820000|2021-06-14 14:10:20|||||||||8
1623679840000|2021-06-14 14:10:40|15533.3|15513.3|15526.7|15506.7|15533.3|15513.3|15526.7|15506.7|6
1623679850000|2021-06-14 14:10:50|15524.2|15504.2|15519.6|15499.6|15524.2|15504.2|15519.6|15499.6|4
1623679860000|2021-06-14 14:11:00|15520.1|15500.1|15522.1|15502.1|15522.1|15502.1|15520.1|15500.1|0
1623679870000|2021-06-14 14:11:10|||||||||2
1623679880000|2021-06-14 14:11:20|15524.2|15504.2|15526.7|15506.7|15526.7|15506.7|15524.2|15504.2|1
1623679890000|2021-06-14 14:11:30|15527.1|15507.1|15536.7|15516.7|15536.7|15516.7|15527.1|15507.1|7
1623679900000|2021-06-14 14:11:40|15537.1|15517.1|15537.6|15517.6|15537.6|15517.6|15537.1|15517.1|1
1623679910000|2021-06-14 14:11:50|15539.6|15519.6|15540.1|15520.1|15540.1|15520.1|15539.6|15519.6|3
1623679920000|2021-06-14 14:12:00|||||||||2
1623679930000|2021-06-14 14:12:10|||||||||3
1623679940000|2021-06-14 14:12:20|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|2
1623679950000|2021-06-14 14:12:30|15545.1|15525.1|15545.1|15525.1|15545.1|15525.1|15545.1|15525.1|8
1623679960000|2021-06-14 14:12:40|15549.2|15529.2|15549.2|15529.2|15549.2|15529.2|15549.2|15529.2|8
1623679970000|2021-06-14 14:12:50|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|6
1623679980000|2021-06-14 14:13:00|||||||||4
1623679990000|2021-06-14 14:13:10|||||||||3
1623680000000|2021-06-14 14:13:20|||||||||1
1623680010000|2021-06-14 14:13:30|||||||||1
1623680020000|2021-06-14 14:13:40|15550.5|15530.5|15554.6|15534.6|15554.6|15534.6|15550.5|15530.5|18
1623680030000|2021-06-14 14:13:50|15559.6|15539.6|15560.1|15540.1|15560.1|15540.1|15559.6|15539.6|4
1623680040000|2021-06-14 14:14:00|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|6
1623680050000|2021-06-14 14:14:10|15564.2|15544.2|15574.2|15554.2|15574.2|15554.2|15564.2|15544.2|20
1623680060000|2021-06-14 14:14:20|15576.7|15556.7|15574.2|15554.2|15576.7|15556.7|15574.2|15554.2|16
1623680070000|2021-06-14 14:14:30|15576.2|15556.2|15574.2|15554.2|15576.7|15556.7|15574.2|15554.2|2
1623680080000|2021-06-14 14:14:40|||||||||28
1623680090000|2021-06-14 14:14:50|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|4
1623680100000|2021-06-14 14:15:00|15576.2|15556.2|15576.2|15556.2|15576.2|15556.2|15576.2|15556.2|0
1623680110000|2021-06-14 14:15:10|15574.2|15554.2|15574.2|15554.2|15574.2|15554.2|15574.2|15554.2|2
1623680120000|2021-06-14 14:15:20|15572.1|15552.1|15567.1|15547.1|15572.1|15552.1|15567.1|15547.1|5
1623680130000|2021-06-14 14:15:30|15566.7|15546.7|15566.7|15546.7|15566.7|15546.7|15566.7|15546.7|0
1623680140000|2021-06-14 14:15:40|15567.1|15547.1|15573|15553|15573|15553|15567.1|15547.1|9
1623680150000|2021-06-14 14:15:50|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|1
1623680160000|2021-06-14 14:16:00|||||||||23
1623680170000|2021-06-14 14:16:10|15576.7|15556.7|15576.7|15556.7|15576.7|15556.7|15576.7|15556.7|3
1623680180000|2021-06-14 14:16:20|15574.2|15554.2|15569.2|15549.2|15574.2|15554.2|15569.2|15549.2|15
1623680190000|2021-06-14 14:16:30|15567.1|15547.1|15564.2|15544.2|15567.1|15547.1|15564.2|15544.2|4
1623680200000|2021-06-14 14:16:40|||||||||3
1623680210000|2021-06-14 14:16:50|||||||||1
1623680230000|2021-06-14 14:17:10|||||||||2
1623680260000|2021-06-14 14:17:40|||||||||2
1623680270000|2021-06-14 14:17:50|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|19
1623680280000|2021-06-14 14:18:00|15565.1|15545.1|15569.2|15549.2|15569.2|15549.2|15565.1|15545.1|2
1623680290000|2021-06-14 14:18:10|15567.6|15547.6|15569.2|15549.2|15569.2|15549.2|15567.6|15547.6|7
1623680300000|2021-06-14 14:18:20|15569.6|15549.6|15569.2|15549.2|15569.6|15549.6|15569.2|15549.2|3
1623680310000|2021-06-14 14:18:30|||||||||15
1623680320000|2021-06-14 14:18:40|15569.6|15549.6|15569.6|15549.6|15569.6|15549.6|15569.6|15549.6|12
1623680330000|2021-06-14 14:18:50|||||||||5
1623680340000|2021-06-14 14:19:00|15571.7|15551.7|15577.6|15557.6|15577.6|15557.6|15571.7|15551.7|26
1623680350000|2021-06-14 14:19:10|15579.6|15559.6|15579.6|15559.6|15579.6|15559.6|15579.6|15559.6|3
1623680360000|2021-06-14 14:19:20|15581.7|15561.7|15613.3|15573.3|15613.3|15581|15581.7|15561.7|3
1623680370000|2021-06-14 14:19:30|15615.3|15575.3|15609.2|15589.2|15615.3|15591.2|15606.7|15575.3|11
1623680380000|2021-06-14 14:19:40|15611.2|15591.2|15619.6|15599.6|15619.6|15599.6|15611.2|15591.2|6
1623680390000|2021-06-14 14:19:50|15620.1|15600.1|15620.5|15600.5|15620.5|15600.5|15620.1|15600.1|2
1623680400000|2021-06-14 14:20:00|15622.6|15602.6|15631.2|15611.2|15631.2|15611.2|15622.6|15602.6|10
1623680410000|2021-06-14 14:20:10|15634.2|15614.2|15637.1|15617.1|15637.1|15617.1|15634.2|15614.2|10
1623680420000|2021-06-14 14:20:20|15639.2|15619.2|15639.2|15619.2|15639.2|15619.2|15639.2|15619.2|0
1623680430000|2021-06-14 14:20:30|15641.2|15621.2|15641.2|15621.2|15644.2|15624.2|15641.2|15621.2|2
1623680440000|2021-06-14 14:20:40|15640.8|15620.8|15636.7|15616.7|15641.2|15621.2|15636.7|15616.7|5
1623680450000|2021-06-14 14:20:50|15638.7|15618.7|15639.2|15619.2|15639.6|15619.6|15638.7|15618.7|8
1623680460000|2021-06-14 14:21:00|15641.2|15621.2|15644.2|15624.2|15644.2|15624.2|15641.2|15621.2|6
1623680470000|2021-06-14 14:21:10|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|17
1623680480000|2021-06-14 14:21:20|15647.6|15627.6|15647.1|15627.1|15647.6|15627.6|15647.1|15627.1|43
1623680490000|2021-06-14 14:21:30|15649.2|15629.2|15649.2|15629.2|15649.2|15629.2|15649.2|15629.2|1
1623680500000|2021-06-14 14:21:40|15651.7|15631.7|15651.7|15631.7|15651.7|15631.7|15651.7|15631.7|2
1623680510000|2021-06-14 14:21:50|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|2
1623680520000|2021-06-14 14:22:00|15654.6|15634.6|15656.7|15636.7|15656.7|15636.7|15654.6|15634.6|7
1623680530000|2021-06-14 14:22:10|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|1
1623680550000|2021-06-14 14:22:30|15659.2|15639.2|15659.2|15639.2|15659.2|15639.2|15659.2|15639.2|4
1623680560000|2021-06-14 14:22:40|15659.6|15639.6|15663.7|15643.7|15663.7|15643.7|15659.6|15639.6|4
1623680570000|2021-06-14 14:22:50|15664.2|15644.2|15677.1|15657.1|15677.1|15657.1|15664.2|15644.2|21
1623680580000|2021-06-14 14:23:00|15679.6|15659.6|15681.7|15661.7|15681.7|15661.7|15679.6|15659.6|6
1623680590000|2021-06-14 14:23:10|15677.6|15657.6|15675.1|15655.1|15677.6|15657.6|15675.1|15655.1|24
1623680600000|2021-06-14 14:23:20|15673|15653|15673|15653|15673|15653|15673|15653|3
1623680610000|2021-06-14 14:23:30|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|0
1623680620000|2021-06-14 14:23:40|15669.6|15649.6|15671.2|15651.2|15671.7|15651.7|15669.6|15649.6|7
1623680630000|2021-06-14 14:23:50|15671.7|15651.7|15697.1|15677.1|15703.7|15677.1|15671.7|15651.7|32
1623680640000|2021-06-14 14:24:00|15699.2|15679.2|15711.7|15691.7|15713.3|15693.3|15699.2|15679.2|14
1623680650000|2021-06-14 14:24:10|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|15711.7|15691.7|11
1623680660000|2021-06-14 14:24:20|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|6
1623680670000|2021-06-14 14:24:30|15715.1|15695.1|15720.1|15700.1|15720.1|15700.1|15715.1|15695.1|10
1623680680000|2021-06-14 14:24:40|15720.5|15700.5|15729.2|15709.2|15729.2|15709.2|15720.5|15700.5|14
1623680690000|2021-06-14 14:24:50|15728.3|15708.3|15716.2|15696.2|15728.3|15708.3|15716.2|15696.2|20
1623680700000|2021-06-14 14:25:00|15714.2|15694.2|15719.2|15699.2|15719.2|15699.2|15714.2|15694.2|5
1623680710000|2021-06-14 14:25:10|15717.1|15697.1|15719.6|15699.6|15719.6|15699.6|15717.1|15697.1|10
1623680720000|2021-06-14 14:25:20|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|1
1623680730000|2021-06-14 14:25:30|15719.2|15699.2|15719.6|15699.6|15719.6|15699.6|15719.2|15699.2|2
1623680740000|2021-06-14 14:25:40|15719.2|15699.2|15693.7|15673.7|15719.2|15699.2|15693.7|15673.7|17
1623680750000|2021-06-14 14:25:50|15693.3|15673.3|15697.1|15677.1|15697.1|15677.1|15689.2|15669.2|12
1623680760000|2021-06-14 14:26:00|15697.6|15677.6|15701.2|15681.2|15701.2|15681.2|15697.6|15677.6|1
1623680770000|2021-06-14 14:26:10|15697.1|15677.1|15708.7|15688.7|15708.7|15688.7|15697.1|15677.1|10
1623680780000|2021-06-14 14:26:20|||||||||1
1623680790000|2021-06-14 14:26:30|15706.7|15686.7|15691.2|15671.2|15706.7|15686.7|15691.2|15671.2|3
1623680800000|2021-06-14 14:26:40|15689.2|15669.2|15681.7|15661.7|15689.2|15669.2|15681.7|15661.7|8
1623680810000|2021-06-14 14:26:50|15681.2|15661.2|15678.7|15658.7|15681.2|15661.2|15678.7|15658.7|1
1623680820000|2021-06-14 14:27:00|15675.8|15655.8|15676.2|15656.2|15676.2|15656.2|15675.8|15655.8|5
1623680830000|2021-06-14 14:27:10|15676.3|15656.3|15686.3|15666.3|15686.3|15666.3|15676.3|15656.3|4
1623680860000|2021-06-14 14:27:40|15684.2|15664.2|15674.2|15654.2|15684.2|15664.2|15674.2|15654.2|2
1623680870000|2021-06-14 14:27:50|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|15672.2|15652.2|3
1623680890000|2021-06-14 14:28:10|15668.1|15648.1|15656.7|15636.7|15668.1|15648.1|15656.7|15636.7|16
1623680900000|2021-06-14 14:28:20|15656.3|15636.3|15652.2|15632.2|15657.2|15637.2|15652.2|15632.2|24
1623680910000|2021-06-14 14:28:30|15649.7|15629.7|15651.7|15631.7|15651.7|15631.7|15646.3|15626.3|6
1623680920000|2021-06-14 14:28:40|15654.2|15634.2|15654.2|15634.2|15654.2|15634.2|15654.2|15634.2|6
1623680930000|2021-06-14 14:28:50|15651.7|15631.7|15646.7|15626.7|15654.2|15634.2|15646.7|15626.7|1
1623680940000|2021-06-14 14:29:00|15644.2|15624.2|15644.2|15624.2|15644.2|15624.2|15644.2|15624.2|1
1623680950000|2021-06-14 14:29:10|15643.3|15623.3|15636.3|15616.3|15643.3|15623.3|15636.3|15616.3|7
1623680960000|2021-06-14 14:29:20|||||||||1
1623680970000|2021-06-14 14:29:30|15641.7|15621.7|15644.2|15624.2|15644.2|15624.2|15641.7|15621.7|4
1623680980000|2021-06-14 14:29:40|||||||||1
1623680990000|2021-06-14 14:29:50|15643.8|15623.8|15641.7|15621.7|15643.8|15623.8|15641.7|15621.7|0
1623681000000|2021-06-14 14:30:00|15642.2|15622.2|15644.7|15624.7|15644.7|15624.7|15642.2|15622.2|0
1623681010000|2021-06-14 14:30:10|15644.2|15624.2|15642.2|15622.2|15644.2|15624.2|15642.2|15622.2|2
1623681020000|2021-06-14 14:30:20|15641.3|15621.3|15627.2|15607.2|15641.3|15621.3|15627.2|15607.2|11
1623681030000|2021-06-14 14:30:30|15626.7|15606.7|15626.7|15606.7|15626.7|15606.7|15626.7|15606.7|0
1623681040000|2021-06-14 14:30:40|15626.3|15606.3|15624.2|15604.2|15626.3|15606.3|15624.2|15604.2|2
1623681050000|2021-06-14 14:30:50|15622.2|15602.2|15617.2|15597.2|15622.2|15602.2|15617.2|15597.2|4
1623681060000|2021-06-14 14:31:00|15619.2|15599.2|15626.7|15606.7|15626.7|15606.7|15619.2|15599.2|5
1623681070000|2021-06-14 14:31:10|15629.2|15609.2|15632.2|15612.2|15632.2|15612.2|15629.2|15609.2|3
1623681080000|2021-06-14 14:31:20|15636.7|15616.7|15636.7|15616.7|15636.7|15616.7|15636.7|15616.7|2
1623681090000|2021-06-14 14:31:30|15634.7|15614.7|15636.7|15616.7|15636.7|15616.7|15634.7|15614.7|2
1623681100000|2021-06-14 14:31:40|||||||||2
1623681110000|2021-06-14 14:31:50|15634.2|15614.2|15634.2|15614.2|15634.2|15614.2|15634.2|15614.2|0
1623681130000|2021-06-14 14:32:10|15634.7|15614.7|15641.3|15621.3|15641.3|15621.3|15634.7|15614.7|1
1623681150000|2021-06-14 14:32:30|15646.3|15626.3|15647.2|15627.2|15647.2|15627.2|15646.3|15626.3|3
1623681160000|2021-06-14 14:32:40|||||||||2
1623681170000|2021-06-14 14:32:50|15651.3|15631.3|15656.3|15636.3|15656.3|15636.3|15651.3|15631.3|1
1623681180000|2021-06-14 14:33:00|15657.6|15637.6|15659.7|15639.7|15659.7|15639.7|15657.6|15637.6|1
1623681190000|2021-06-14 14:33:10|||||||||2
1623681200000|2021-06-14 14:33:20|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|1
1623681210000|2021-06-14 14:33:30|||||||||17
1623681220000|2021-06-14 14:33:40|||||||||2
1623681230000|2021-06-14 14:33:50|15659.2|15639.2|15661.7|15641.7|15661.7|15641.7|15659.2|15639.2|1
1623681240000|2021-06-14 14:34:00|||||||||5
1623681250000|2021-06-14 14:34:10|||||||||2
1623681270000|2021-06-14 14:34:30|15654.5|15634.5|15645.8|15625.8|15654.5|15634.5|15645.8|15625.8|2
1623681280000|2021-06-14 14:34:40|15643.8|15623.8|15648.8|15628.8|15648.8|15628.8|15643.8|15623.8|1
1623681290000|2021-06-14 14:34:50|||||||||1
1623681300000|2021-06-14 14:35:00|15658.3|15638.3|15658.3|15638.3|15658.3|15638.3|15658.3|15638.3|2
1623681310000|2021-06-14 14:35:10|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|15658.8|15638.8|2
1623681320000|2021-06-14 14:35:20|15656.7|15636.7|15644.7|15624.7|15656.7|15636.7|15644.7|15624.7|4
1623681330000|2021-06-14 14:35:30|15644.2|15624.2|15639.7|15619.7|15644.2|15624.2|15639.7|15619.7|2
1623681340000|2021-06-14 14:35:40|15637.6|15617.6|15637.6|15617.6|15639.7|15619.7|15637.6|15617.6|4
1623681350000|2021-06-14 14:35:50|||||||||4
1623681360000|2021-06-14 14:36:00|15639.7|15619.7|15644.2|15624.2|15644.2|15624.2|15639.7|15619.7|4
1623681370000|2021-06-14 14:36:10|15646.7|15626.7|15646.7|15626.7|15646.7|15626.7|15646.7|15626.7|3
1623681390000|2021-06-14 14:36:30|15649.7|15629.7|15661.7|15641.7|15661.7|15641.7|15649.7|15629.7|0
1623681400000|2021-06-14 14:36:40|||||||||2
1623681410000|2021-06-14 14:36:50|||||||||1
1623681420000|2021-06-14 14:37:00|15666.7|15646.7|15662.2|15642.2|15666.7|15646.7|15662.2|15642.2|2
1623681430000|2021-06-14 14:37:10|||||||||2
1623681440000|2021-06-14 14:37:20|15664.2|15644.2|15661.7|15641.7|15664.2|15644.2|15661.7|15641.7|0
1623681450000|2021-06-14 14:37:30|15662.2|15642.2|15662.2|15642.2|15662.2|15642.2|15662.2|15642.2|0
1623681460000|2021-06-14 14:37:40|15661.7|15641.7|15661.7|15641.7|15661.7|15641.7|15661.7|15641.7|4
1623681470000|2021-06-14 14:37:50|15661.3|15641.3|15654.2|15634.2|15661.3|15641.3|15654.2|15634.2|4
1623681480000|2021-06-14 14:38:00|||||||||2
1623681490000|2021-06-14 14:38:10|||||||||1
1623681500000|2021-06-14 14:38:20|15653.8|15633.8|15651.3|15631.3|15653.8|15633.8|15651.3|15631.3|3
1623681510000|2021-06-14 14:38:30|15649.2|15629.2|15649.2|15629.2|15649.2|15629.2|15649.2|15629.2|1
1623681520000|2021-06-14 14:38:40|15648.8|15628.8|15646.7|15626.7|15648.8|15628.8|15646.7|15626.7|52
1623681540000|2021-06-14 14:39:00|15649.2|15629.2|15644.2|15624.2|15649.2|15629.2|15644.2|15624.2|8
1623681550000|2021-06-14 14:39:10|||||||||2
1623681560000|2021-06-14 14:39:20|||||||||53
1623681570000|2021-06-14 14:39:30|15641.7|15621.7|15641.7|15621.7|15641.7|15621.7|15641.7|15621.7|1
1623681580000|2021-06-14 14:39:40|15639.2|15619.2|15639.7|15619.7|15639.7|15619.7|15639.2|15619.2|4
1623681590000|2021-06-14 14:39:50|||||||||2
1623681600000|2021-06-14 14:40:00|15641.7|15621.7|15641.7|15621.7|15641.7|15621.7|15641.7|15621.7|1
1623681610000|2021-06-14 14:40:10|15641.3|15621.3|15639.2|15619.2|15641.3|15621.3|15639.2|15619.2|9
1623681620000|2021-06-14 14:40:20|15642.2|15622.2|15649.2|15629.2|15649.2|15629.2|15642.2|15622.2|3
1623681630000|2021-06-14 14:40:30|15646.7|15626.7|15646.7|15626.7|15646.7|15626.7|15646.7|15626.7|0
1623681640000|2021-06-14 14:40:40|15644.2|15624.2|15644.2|15624.2|15644.2|15624.2|15644.2|15624.2|2
1623681650000|2021-06-14 14:40:50|15639.7|15619.7|15639.2|15619.2|15639.7|15619.7|15639.2|15619.2|5
1623681660000|2021-06-14 14:41:00|||||||||4
1623681670000|2021-06-14 14:41:10|15634.7|15614.7|15634.2|15614.2|15634.7|15614.7|15634.2|15614.2|7
1623681680000|2021-06-14 14:41:20|15632.2|15612.2|15632.2|15612.2|15632.2|15612.2|15632.2|15612.2|1
1623681690000|2021-06-14 14:41:30|15631.7|15611.7|15622.6|15602.6|15631.7|15611.7|15622.6|15602.6|1
1623681700000|2021-06-14 14:41:40|||||||||2
1623681710000|2021-06-14 14:41:50|15622.2|15602.2|15622.2|15602.2|15622.2|15602.2|15622.2|15602.2|1
1623681720000|2021-06-14 14:42:00|15622.6|15602.6|15626.7|15606.7|15627.2|15607.2|15622.2|15602.2|8
1623681730000|2021-06-14 14:42:10|15625.1|15605.1|15626.3|15606.3|15627.2|15607.2|15625.1|15605.1|1
1623681740000|2021-06-14 14:42:20|15626.7|15606.7|15626.3|15606.3|15626.7|15606.7|15626.3|15606.3|0
1623681750000|2021-06-14 14:42:30|15624.2|15604.2|15611.3|15591.3|15624.2|15604.2|15611.3|15591.3|16
1623681760000|2021-06-14 14:42:40|15609.2|15589.2|15607.2|15587.2|15609.2|15589.2|15607.2|15587.2|4
1623681770000|2021-06-14 14:42:50|||||||||1
1623681790000|2021-06-14 14:43:10|15607.6|15587.6|15607.6|15587.6|15607.6|15587.6|15607.6|15587.6|5
1623681820000|2021-06-14 14:43:40|15607.2|15587.2|15606.7|15586.7|15607.2|15587.2|15606.7|15586.7|3
1623681830000|2021-06-14 14:43:50|15607.2|15587.2|15609.2|15589.2|15609.2|15589.2|15607.2|15587.2|3
1623681840000|2021-06-14 14:44:00|15611.3|15591.3|15611.7|15591.7|15611.7|15591.7|15611.3|15591.3|13
1623681850000|2021-06-14 14:44:10|||||||||73
1623681860000|2021-06-14 14:44:20|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|4
1623681880000|2021-06-14 14:44:40|15611.7|15591.7|15611.7|15591.7|15611.7|15591.7|15611.7|15591.7|1
1623681900000|2021-06-14 14:45:00|||||||||8
1623681910000|2021-06-14 14:45:10|||||||||3
1623681920000|2021-06-14 14:45:20|||||||||3
1623681940000|2021-06-14 14:45:40|15609.2|15589.2|15609.2|15589.2|15609.2|15589.2|15607.2|15587.2|9
1623681950000|2021-06-14 14:45:50|15608.3|15588.3|15602.2|15582.2|15608.3|15588.3|15602.2|15582.2|5
1623681960000|2021-06-14 14:46:00|15604.2|15584.2|15602.2|15582.2|15604.2|15584.2|15602.2|15582.2|3
1623681970000|2021-06-14 14:46:10|15601.7|15581.7|15601.7|15581.7|15601.7|15581.7|15601.7|15581.7|13
1623681980000|2021-06-14 14:46:20|15601.3|15581.3|15601.3|15581.3|15601.3|15581.3|15601.3|15581.3|0
1623681990000|2021-06-14 14:46:30|15599.2|15579.2|15599.2|15579.2|15599.2|15579.2|15599.2|15579.2|6
1623682000000|2021-06-14 14:46:40|||||||||2
1623682010000|2021-06-14 14:46:50|||||||||3
1623682020000|2021-06-14 14:47:00|15599.7|15579.7|15611.7|15591.7|15611.7|15591.7|15599.7|15579.7|4
1623682030000|2021-06-14 14:47:10|||||||||2
1623682050000|2021-06-14 14:47:30|15613.8|15593.8|15609.2|15589.2|15613.8|15593.8|15609.2|15589.2|1
1623682060000|2021-06-14 14:47:40|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|15611.3|15591.3|4
1623682070000|2021-06-14 14:47:50|15609.2|15589.2|15609.2|15589.2|15609.2|15589.2|15609.2|15589.2|4
1623682080000|2021-06-14 14:48:00|15611.7|15591.7|15611.7|15591.7|15611.7|15591.7|15611.7|15591.7|0
1623682090000|2021-06-14 14:48:10|||||||||2
1623682100000|2021-06-14 14:48:20|15611.8|15591.8|15609.3|15589.3|15611.8|15591.8|15609.3|15589.3|8
1623682110000|2021-06-14 14:48:30|15607.2|15587.2|15607.2|15587.2|15607.2|15587.2|15607.2|15587.2|3
1623682120000|2021-06-14 14:48:40|||||||||1
1623682130000|2021-06-14 14:48:50|||||||||2
1623682140000|2021-06-14 14:49:00|15606.8|15586.8|15606.8|15586.8|15606.8|15586.8|15606.8|15586.8|1
1623682150000|2021-06-14 14:49:10|15604.7|15584.7|15602.2|15582.2|15604.7|15584.7|15602.2|15582.2|5
1623682160000|2021-06-14 14:49:20|||||||||3
1623682180000|2021-06-14 14:49:40|||||||||1
1623682190000|2021-06-14 14:49:50|15604.3|15584.3|15604.3|15584.3|15604.3|15584.3|15602.2|15582.2|1
1623682200000|2021-06-14 14:50:00|15604.7|15584.7|15605.2|15585.2|15605.2|15585.2|15602.2|15582.2|1
1623682210000|2021-06-14 14:50:10|15607.2|15587.2|15607.2|15587.2|15607.2|15587.2|15607.2|15587.2|4
1623682220000|2021-06-14 14:50:20|||||||||3
1623682240000|2021-06-14 14:50:40|15609.3|15589.3|15607.2|15587.2|15609.3|15589.3|15607.2|15587.2|2
1623682250000|2021-06-14 14:50:50|15609.3|15589.3|15612.7|15592.7|15612.7|15592.7|15609.3|15589.3|3
1623682260000|2021-06-14 14:51:00|15614.7|15594.7|15623.4|15603.4|15623.4|15603.4|15614.7|15594.7|7
1623682270000|2021-06-14 14:51:10|||||||||21
1623682280000|2021-06-14 14:51:20|15627.5|15607.5|15629.3|15609.3|15629.3|15609.3|15627.5|15607.5|2
1623682300000|2021-06-14 14:51:40|15632.2|15612.2|15636.3|15616.3|15636.3|15616.3|15632.2|15612.2|4
1623682310000|2021-06-14 14:51:50|15637.2|15617.2|15637.2|15617.2|15637.2|15617.2|15637.2|15617.2|2
1623682320000|2021-06-14 14:52:00|15639.3|15619.3|15637.2|15617.2|15639.3|15619.3|15637.2|15617.2|4
1623682330000|2021-06-14 14:52:10|||||||||2
1623682350000|2021-06-14 14:52:30|15638.1|15618.1|15642.2|15622.2|15642.2|15622.2|15638.1|15618.1|1
1623682360000|2021-06-14 14:52:40|||||||||4
1623682370000|2021-06-14 14:52:50|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|1
1623682380000|2021-06-14 14:53:00|15643.1|15623.1|15645.6|15625.6|15645.6|15625.6|15643.1|15623.1|4
1623682390000|2021-06-14 14:53:10|||||||||5
1623682410000|2021-06-14 14:53:30|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|1
1623682420000|2021-06-14 14:53:40|15653.1|15633.1|15655.2|15635.2|15655.2|15635.2|15653.1|15633.1|4
1623682430000|2021-06-14 14:53:50|15654.7|15634.7|15654.7|15634.7|15654.7|15634.7|15654.7|15634.7|1
1623682440000|2021-06-14 14:54:00|15652.7|15632.7|15659.7|15639.7|15659.7|15639.7|15652.7|15632.7|93
1623682450000|2021-06-14 14:54:10|15662.2|15642.2|15664.7|15644.7|15664.7|15644.7|15662.2|15642.2|7
1623682470000|2021-06-14 14:54:30|||||||||4
1623682480000|2021-06-14 14:54:40|15659.7|15639.7|15659.7|15639.7|15659.7|15639.7|15659.7|15639.7|3
1623682490000|2021-06-14 14:54:50|15659.3|15639.3|15659.3|15639.3|15659.3|15639.3|15659.3|15639.3|5
1623682500000|2021-06-14 14:55:00|||||||||1
1623682510000|2021-06-14 14:55:10|15658.8|15638.8|15659.3|15639.3|15659.3|15639.3|15656.8|15636.8|3
1623682530000|2021-06-14 14:55:30|15658.8|15638.8|15656.8|15636.8|15658.8|15638.8|15656.8|15636.8|0
1623682540000|2021-06-14 14:55:40|||||||||2
1623682560000|2021-06-14 14:56:00|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|1
1623682570000|2021-06-14 14:56:10|||||||||2
1623682580000|2021-06-14 14:56:20|15654.3|15634.3|15649.7|15629.7|15654.3|15634.3|15649.7|15629.7|16
1623682590000|2021-06-14 14:56:30|||||||||1
1623682600000|2021-06-14 14:56:40|||||||||3
1623682610000|2021-06-14 14:56:50|||||||||1
1623682620000|2021-06-14 14:57:00|15649.3|15629.3|15647.2|15627.2|15649.3|15629.3|15647.2|15627.2|4
1623682630000|2021-06-14 14:57:10|||||||||1
1623682650000|2021-06-14 14:57:30|15646.8|15626.8|15647.2|15627.2|15647.2|15627.2|15646.8|15626.8|1
1623682660000|2021-06-14 14:57:40|||||||||2
1623682670000|2021-06-14 14:57:50|15649.7|15629.7|15665.2|15645.2|15665.2|15645.2|15649.7|15629.7|12
1623682680000|2021-06-14 14:58:00|15665.6|15645.6|15675.2|15655.2|15675.2|15655.2|15665.6|15645.6|3
1623682690000|2021-06-14 14:58:10|||||||||2
1623682700000|2021-06-14 14:58:20|15677.2|15657.2|15677.2|15657.2|15677.2|15657.2|15677.2|15657.2|1
1623682710000|2021-06-14 14:58:30|||||||||1
1623682720000|2021-06-14 14:58:40|15679.3|15659.3|15679.3|15659.3|15679.3|15659.3|15679.3|15659.3|1
1623682730000|2021-06-14 14:58:50|15677.2|15657.2|15679.7|15659.7|15679.7|15659.7|15677.2|15657.2|3
1623682740000|2021-06-14 14:59:00|15680.2|15660.2|15682.2|15662.2|15682.2|15662.2|15680.2|15660.2|1
1623682750000|2021-06-14 14:59:10|||||||||3
1623682760000|2021-06-14 14:59:20|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|15679.7|15659.7|3
1623682770000|2021-06-14 14:59:30|15679.3|15659.3|15677.2|15657.2|15679.3|15659.3|15677.2|15657.2|5
1623682780000|2021-06-14 14:59:40|15669.7|15649.7|15667.2|15647.2|15669.7|15649.7|15667.2|15647.2|12
1623682790000|2021-06-14 14:59:50|15666.8|15646.8|15666.8|15646.8|15666.8|15646.8|15666.8|15646.8|3
1623682810000|2021-06-14 15:00:10|15664.3|15644.3|15664.3|15644.3|15664.3|15644.3|15664.3|15644.3|3
1623682820000|2021-06-14 15:00:20|||||||||1
1623682840000|2021-06-14 15:00:40|||||||||2
1623682850000|2021-06-14 15:00:50|||||||||4
1623682860000|2021-06-14 15:01:00|15664.7|15644.7|15670.2|15650.2|15670.2|15650.2|15664.7|15644.7|0
1623682870000|2021-06-14 15:01:10|||||||||1
1623682890000|2021-06-14 15:01:30|||||||||2
1623682900000|2021-06-14 15:01:40|15674.3|15654.3|15674.3|15654.3|15674.3|15654.3|15674.3|15654.3|3
1623682910000|2021-06-14 15:01:50|15671.8|15651.8|15671.8|15651.8|15671.8|15651.8|15671.8|15651.8|3
1623682920000|2021-06-14 15:02:00|15669.7|15649.7|15669.7|15649.7|15669.7|15649.7|15669.7|15649.7|1
1623682930000|2021-06-14 15:02:10|15671.8|15651.8|15671.8|15651.8|15671.8|15651.8|15671.8|15651.8|1
1623682940000|2021-06-14 15:02:20|15673.8|15653.8|15673.8|15653.8|15673.8|15653.8|15673.8|15653.8|8
1623682950000|2021-06-14 15:02:30|15664.3|15644.3|15664.3|15644.3|15664.3|15644.3|15664.3|15644.3|4
1623682960000|2021-06-14 15:02:40|||||||||2
1623682970000|2021-06-14 15:02:50|15659.3|15639.3|15652.2|15632.2|15659.3|15639.3|15652.2|15632.2|0
1623682980000|2021-06-14 15:03:00|||||||||5
1623682990000|2021-06-14 15:03:10|||||||||3
1623683000000|2021-06-14 15:03:20|||||||||3
1623683010000|2021-06-14 15:03:30|15650.2|15630.2|15649.3|15629.3|15650.2|15630.2|15649.3|15629.3|1
1623683020000|2021-06-14 15:03:40|15649.7|15629.7|15651.8|15631.8|15651.8|15631.8|15649.7|15629.7|3
1623683030000|2021-06-14 15:03:50|15649.3|15629.3|15649.3|15629.3|15649.3|15629.3|15649.3|15629.3|3
1623683040000|2021-06-14 15:04:00|15651.8|15631.8|15651.8|15631.8|15651.8|15631.8|15651.8|15631.8|0
1623683050000|2021-06-14 15:04:10|||||||||4
1623683060000|2021-06-14 15:04:20|15653.8|15633.8|15649.7|15629.7|15653.8|15633.8|15649.7|15629.7|70
1623683070000|2021-06-14 15:04:30|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|15647.2|15627.2|4
1623683080000|2021-06-14 15:04:40|15645.2|15625.2|15645.2|15625.2|15645.2|15625.2|15645.2|15625.2|2
1623683090000|2021-06-14 15:04:50|15644.7|15624.7|15639.3|15619.3|15644.7|15624.7|15639.3|15619.3|2
1623683100000|2021-06-14 15:05:00|15637.2|15617.2|15637.2|15617.2|15637.2|15617.2|15637.2|15617.2|2
1623683110000|2021-06-14 15:05:10|||||||||2
1623683120000|2021-06-14 15:05:20|15636.3|15616.3|15632.2|15612.2|15636.3|15616.3|15632.2|15612.2|0
1623683140000|2021-06-14 15:05:40|||||||||2
1623683160000|2021-06-14 15:06:00|15634.3|15614.3|15634.3|15614.3|15634.3|15614.3|15634.3|15614.3|0
1623683170000|2021-06-14 15:06:10|||||||||2
1623683190000|2021-06-14 15:06:30|||||||||1
1623683200000|2021-06-14 15:06:40|15636.3|15616.3|15636.3|15616.3|15636.3|15616.3|15636.3|15616.3|8
1623683210000|2021-06-14 15:06:50|15638.8|15618.8|15641.8|15621.8|15641.8|15621.8|15638.8|15618.8|2
1623683220000|2021-06-14 15:07:00|15644.3|15624.3|15656.1|15636.1|15656.1|15636.1|15644.3|15624.3|8
1623683230000|2021-06-14 15:07:10|15662.2|15642.2|15672.2|15652.2|15672.2|15652.2|15662.2|15642.2|4
1623683240000|2021-06-14 15:07:20|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|0
1623683250000|2021-06-14 15:07:30|15676.8|15656.8|15676.8|15656.8|15676.8|15656.8|15676.8|15656.8|1
1623683260000|2021-06-14 15:07:40|||||||||2
1623683270000|2021-06-14 15:07:50|15676.3|15656.3|15676.3|15656.3|15676.3|15656.3|15676.3|15656.3|1
1623683280000|2021-06-14 15:08:00|15676.8|15656.8|15676.8|15656.8|15676.8|15656.8|15676.8|15656.8|1
1623683290000|2021-06-14 15:08:10|15677.2|15657.2|15682.2|15662.2|15682.2|15662.2|15677.2|15657.2|4
1623683310000|2021-06-14 15:08:30|||||||||1
1623683320000|2021-06-14 15:08:40|15681.8|15661.8|15681.8|15661.8|15681.8|15661.8|15681.8|15661.8|1
1623683330000|2021-06-14 15:08:50|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|15682.2|15662.2|1
1623683340000|2021-06-14 15:09:00|15679.3|15659.3|15679.3|15659.3|15679.3|15659.3|15679.3|15659.3|4
1623683350000|2021-06-14 15:09:10|15679.7|15659.7|15677.2|15657.2|15682.2|15662.2|15677.2|15657.2|7
1623683370000|2021-06-14 15:09:30|15677.7|15657.7|15679.7|15659.7|15679.7|15659.7|15677.2|15657.2|1
1623683380000|2021-06-14 15:09:40|15680.2|15660.2|15682.2|15662.2|15682.2|15662.2|15680.2|15660.2|5
1623683390000|2021-06-14 15:09:50|15682.3|15662.3|15681.8|15661.8|15682.3|15662.3|15681.8|15661.8|6
1623683400000|2021-06-14 15:10:00|15682.3|15662.3|15693.9|15673.9|15693.9|15673.9|15682.3|15662.3|5
1623683410000|2021-06-14 15:10:10|15696.4|15676.4|15701.8|15681.8|15701.8|15681.8|15696.4|15676.4|2
1623683420000|2021-06-14 15:10:20|15702.3|15682.3|15702.3|15682.3|15702.3|15682.3|15702.3|15682.3|3
1623683430000|2021-06-14 15:10:30|15699.8|15679.8|15699.8|15679.8|15699.8|15679.8|15699.8|15679.8|1
1623683440000|2021-06-14 15:10:40|||||||||5
1623683450000|2021-06-14 15:10:50|15700.2|15680.2|15699.3|15679.3|15700.2|15680.2|15699.3|15679.3|0
1623683460000|2021-06-14 15:11:00|15698.9|15678.9|15699.8|15679.8|15699.8|15679.8|15698.9|15678.9|2
1623683470000|2021-06-14 15:11:10|15701.8|15681.8|15714.8|15674.8|15714.8|15682.3|15701.8|15674.8|4
1623683480000|2021-06-14 15:11:20|15706.4|15686.4|15706.4|15686.4|15706.4|15686.4|15706.4|15686.4|0
1623683490000|2021-06-14 15:11:30|15704.3|15684.3|15701.8|15681.8|15706.8|15686.8|15701.8|15681.8|2
1623683500000|2021-06-14 15:11:40|15702.3|15682.3|15707.3|15687.3|15707.3|15687.3|15702.3|15682.3|5
1623683510000|2021-06-14 15:11:50|15708.9|15688.9|15708.9|15688.9|15708.9|15688.9|15708.9|15688.9|1
1623683530000|2021-06-14 15:12:10|||||||||4
1623683540000|2021-06-14 15:12:20|15706.8|15686.8|15704.3|15684.3|15706.8|15686.8|15704.3|15684.3|1
1623683560000|2021-06-14 15:12:40|15703.9|15683.9|15699.3|15679.3|15703.9|15683.9|15699.3|15679.3|1
1623683570000|2021-06-14 15:12:50|15698.4|15678.4|15694.3|15674.3|15698.4|15678.4|15694.3|15674.3|2
1623683580000|2021-06-14 15:13:00|15691.8|15671.8|15694.3|15674.3|15694.3|15674.3|15691.8|15671.8|1
1623683590000|2021-06-14 15:13:10|||||||||2
1623683600000|2021-06-14 15:13:20|||||||||2
1623683610000|2021-06-14 15:13:30|||||||||103
1623683620000|2021-06-14 15:13:40|||||||||2
1623683630000|2021-06-14 15:13:50|15693.9|15673.9|15691.8|15671.8|15693.9|15673.9|15691.8|15671.8|0
1623683640000|2021-06-14 15:14:00|||||||||1
1623683650000|2021-06-14 15:14:10|||||||||3
1623683670000|2021-06-14 15:14:30|15692.3|15672.3|15693.9|15673.9|15694.3|15674.3|15692.3|15672.3|4
1623683680000|2021-06-14 15:14:40|||||||||2
1623683690000|2021-06-14 15:14:50|15691.4|15671.4|15689.3|15669.3|15691.4|15671.4|15689.3|15669.3|1
1623683700000|2021-06-14 15:15:00|15684.3|15664.3|15684.3|15664.3|15684.3|15664.3|15684.3|15664.3|7
1623683710000|2021-06-14 15:15:10|15674.3|15654.3|15674.3|15654.3|15674.3|15654.3|15674.3|15654.3|5
1623683730000|2021-06-14 15:15:30|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|0
1623683740000|2021-06-14 15:15:40|||||||||4
1623683750000|2021-06-14 15:15:50|||||||||1
1623683760000|2021-06-14 15:16:00|||||||||2
1623683770000|2021-06-14 15:16:10|||||||||2
1623683800000|2021-06-14 15:16:40|15670.2|15650.2|15666.8|15646.8|15670.2|15650.2|15666.8|15646.8|7
1623683830000|2021-06-14 15:17:10|15664.3|15644.3|15662.3|15642.3|15664.3|15644.3|15662.3|15642.3|3
1623683840000|2021-06-14 15:17:20|||||||||1
1623683850000|2021-06-14 15:17:30|15661.8|15641.8|15661.8|15641.8|15661.8|15641.8|15661.8|15641.8|0
1623683860000|2021-06-14 15:17:40|15662.3|15642.3|15662.3|15642.3|15662.3|15642.3|15662.3|15642.3|1
1623683870000|2021-06-14 15:17:50|15664.3|15644.3|15666.8|15646.8|15666.8|15646.8|15664.3|15644.3|4
1623683880000|2021-06-14 15:18:00|15671.4|15651.4|15671.8|15651.8|15671.8|15651.8|15671.4|15651.4|6
1623683890000|2021-06-14 15:18:10|15673.9|15653.9|15676.4|15656.4|15676.4|15656.4|15673.9|15653.9|3
1623683900000|2021-06-14 15:18:20|15676.8|15656.8|15704.8|15684.8|15704.8|15684.8|15676.8|15656.8|23
1623683910000|2021-06-14 15:18:30|15706.8|15686.8|15708.9|15688.9|15708.9|15688.9|15706.8|15686.8|0
1623683920000|2021-06-14 15:18:40|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|3
1623683940000|2021-06-14 15:19:00|15711.8|15691.8|15711.8|15691.8|15711.8|15691.8|15711.8|15691.8|2
1623683950000|2021-06-14 15:19:10|||||||||3
1623683960000|2021-06-14 15:19:20|15711.4|15691.4|15711.8|15691.8|15711.8|15691.8|15711.4|15691.4|4
1623683980000|2021-06-14 15:19:40|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|4
1623683990000|2021-06-14 15:19:50|15707.3|15687.3|15702.3|15682.3|15707.3|15687.3|15702.3|15682.3|11
1623684000000|2021-06-14 15:20:00|15701.8|15681.8|15701.8|15681.8|15701.8|15681.8|15701.8|15681.8|3
1623684010000|2021-06-14 15:20:10|15700.9|15680.9|15698.9|15678.9|15700.9|15680.9|15698.9|15678.9|2
1623684020000|2021-06-14 15:20:20|||||||||3
1623684030000|2021-06-14 15:20:30|15694.3|15674.3|15693.4|15673.4|15694.3|15674.3|15693.4|15673.4|7
1623684040000|2021-06-14 15:20:40|15693|15673|15693.4|15673.4|15693.4|15673.4|15690.9|15670.9|3
1623684050000|2021-06-14 15:20:50|15691.4|15671.4|15691.4|15671.4|15691.4|15671.4|15691.4|15671.4|1
1623684060000|2021-06-14 15:21:00|15689.3|15669.3|15686.4|15666.4|15689.3|15669.3|15686.4|15666.4|2
1623684070000|2021-06-14 15:21:10|15686.8|15666.8|15689.3|15669.3|15689.3|15669.3|15686.8|15666.8|2
1623684080000|2021-06-14 15:21:20|15691.4|15671.4|15691.8|15671.8|15691.8|15671.8|15689.3|15669.3|5
1623684090000|2021-06-14 15:21:30|15696.4|15676.4|15696.4|15676.4|15696.4|15676.4|15696.4|15676.4|2
1623684100000|2021-06-14 15:21:40|||||||||6
1623684110000|2021-06-14 15:21:50|||||||||4
1623684120000|2021-06-14 15:22:00|||||||||2
1623684130000|2021-06-14 15:22:10|||||||||4
1623684140000|2021-06-14 15:22:20|15698.4|15678.4|15698.4|15678.4|15698.4|15678.4|15698.4|15678.4|3
1623684150000|2021-06-14 15:22:30|||||||||3
1623684160000|2021-06-14 15:22:40|15700.5|15680.5|15701.4|15681.4|15701.4|15681.4|15700.5|15680.5|23
1623684170000|2021-06-14 15:22:50|15699.3|15679.3|15706.8|15686.8|15711.8|15686.8|15699.3|15671.8|7
1623684180000|2021-06-14 15:23:00|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|15707.3|15687.3|5
1623684190000|2021-06-14 15:23:10|||||||||104
1623684210000|2021-06-14 15:23:30|||||||||1
1623684220000|2021-06-14 15:23:40|||||||||3
1623684230000|2021-06-14 15:23:50|||||||||6
1623684250000|2021-06-14 15:24:10|||||||||9
1623684260000|2021-06-14 15:24:20|15704.8|15684.8|15689.3|15669.3|15704.8|15684.8|15689.3|15669.3|3
1623684270000|2021-06-14 15:24:30|15687.3|15667.3|15687.3|15667.3|15687.3|15667.3|15687.3|15667.3|3
1623684280000|2021-06-14 15:24:40|15686.8|15666.8|15686.4|15666.4|15686.8|15666.8|15686.4|15666.4|2
1623684290000|2021-06-14 15:24:50|15686.8|15666.8|15682.3|15662.3|15686.8|15666.8|15682.3|15662.3|2
1623684300000|2021-06-14 15:25:00|15686.4|15666.4|15691.4|15671.4|15691.4|15671.4|15686.4|15666.4|2
1623684310000|2021-06-14 15:25:10|||||||||1
1623684330000|2021-06-14 15:25:30|||||||||1
1623684340000|2021-06-14 15:25:40|15694.3|15674.3|15696.4|15676.4|15696.4|15676.4|15694.3|15674.3|3
1623684360000|2021-06-14 15:26:00|15694.3|15674.3|15696.8|15676.8|15696.8|15676.8|15694.3|15674.3|4
1623684370000|2021-06-14 15:26:10|15694.3|15674.3|15699.3|15679.3|15699.3|15679.3|15694.3|15674.3|1
1623684380000|2021-06-14 15:26:20|15696.8|15676.8|15696.8|15676.8|15696.8|15676.8|15696.8|15676.8|0
1623684390000|2021-06-14 15:26:30|15697.3|15677.3|15699.3|15679.3|15699.3|15679.3|15697.3|15677.3|1
1623684400000|2021-06-14 15:26:40|||||||||2
1623684410000|2021-06-14 15:26:50|15701.4|15681.4|15701.4|15681.4|15701.4|15681.4|15701.4|15681.4|5
1623684430000|2021-06-14 15:27:10|15701.8|15681.8|15706.8|15686.8|15706.8|15686.8|15701.8|15681.8|9
1623684440000|2021-06-14 15:27:20|15708.9|15688.9|15713|15693|15713|15693|15708.9|15688.9|7
1623684450000|2021-06-14 15:27:30|15711.4|15691.4|15711.4|15691.4|15711.4|15691.4|15711.4|15691.4|0
1623684460000|2021-06-14 15:27:40|||||||||1
1623684470000|2021-06-14 15:27:50|15706.8|15686.8|15706.8|15686.8|15706.8|15686.8|15706.8|15686.8|2
1623684490000|2021-06-14 15:28:10|15704.3|15684.3|15704.3|15684.3|15704.3|15684.3|15704.3|15684.3|4
1623684500000|2021-06-14 15:28:20|15701.8|15681.8|15697.3|15677.3|15701.8|15681.8|15697.3|15677.3|0
1623684520000|2021-06-14 15:28:40|15696.8|15676.8|15694.8|15674.8|15696.8|15676.8|15694.8|15674.8|1
1623684530000|2021-06-14 15:28:50|15689.3|15669.3|15689.3|15669.3|15689.3|15669.3|15689.3|15669.3|4
1623684540000|2021-06-14 15:29:00|||||||||1
1623684550000|2021-06-14 15:29:10|||||||||3
1623684580000|2021-06-14 15:29:40|||||||||3
1623684590000|2021-06-14 15:29:50|||||||||2
1623684600000|2021-06-14 15:30:00|15687.6|15667.6|15679.3|15659.3|15687.6|15667.6|15679.3|15659.3|30
1623684610000|2021-06-14 15:30:10|||||||||1
1623684620000|2021-06-14 15:30:20|15676.8|15656.8|15676.8|15656.8|15676.8|15656.8|15676.8|15656.8|2
1623684630000|2021-06-14 15:30:30|||||||||1
1623684640000|2021-06-14 15:30:40|15674.8|15654.8|15676.8|15656.8|15676.8|15656.8|15674.8|15654.8|4
1623684650000|2021-06-14 15:30:50|15676.4|15656.4|15701.4|15681.4|15701.4|15681.4|15676.4|15656.4|5
1623684660000|2021-06-14 15:31:00|15703.5|15683.5|15703.9|15683.9|15703.9|15683.9|15703.5|15683.5|1
1623684670000|2021-06-14 15:31:10|||||||||1
1623684680000|2021-06-14 15:31:20|||||||||1
1623684700000|2021-06-14 15:31:40|15704.4|15684.4|15703.9|15683.9|15704.4|15684.4|15703.9|15683.9|3
1623684710000|2021-06-14 15:31:50|15706|15686|15706|15686|15706|15686|15706|15686|0
1623684720000|2021-06-14 15:32:00|15706.4|15686.4|15708.9|15688.9|15708.9|15688.9|15706.4|15686.4|4
1623684730000|2021-06-14 15:32:10|||||||||2
1623684760000|2021-06-14 15:32:40|||||||||1
1623684770000|2021-06-14 15:32:50|15706.9|15686.9|15704.4|15684.4|15706.9|15686.9|15704.4|15684.4|1
1623684790000|2021-06-14 15:33:10|||||||||3
1623684810000|2021-06-14 15:33:30|||||||||2
1623684820000|2021-06-14 15:33:40|15702.3|15682.3|15702.3|15682.3|15702.3|15682.3|15702.3|15682.3|2
1623684840000|2021-06-14 15:34:00|||||||||2
1623684850000|2021-06-14 15:34:10|15696.9|15676.9|15696.9|15676.9|15696.9|15676.9|15696.9|15676.9|1
1623684860000|2021-06-14 15:34:20|||||||||5
1623684870000|2021-06-14 15:34:30|||||||||4
1623684880000|2021-06-14 15:34:40|||||||||3
1623684890000|2021-06-14 15:34:50|15694.4|15674.4|15691.4|15671.4|15694.4|15674.4|15691.4|15671.4|3
1623684900000|2021-06-14 15:35:00|15689.4|15669.4|15684.4|15664.4|15689.4|15669.4|15684.4|15664.4|0
1623684910000|2021-06-14 15:35:10|15682.3|15662.3|15677.3|15657.3|15682.3|15662.3|15677.3|15657.3|3
1623684920000|2021-06-14 15:35:20|15676.9|15656.9|15674.4|15654.4|15676.9|15656.9|15674.4|15654.4|1
1623684930000|2021-06-14 15:35:30|15672.3|15652.3|15671.9|15651.9|15672.3|15652.3|15671.9|15651.9|21
1623684940000|2021-06-14 15:35:40|||||||||2
1623684950000|2021-06-14 15:35:50|||||||||2
1623684960000|2021-06-14 15:36:00|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|3
1623684970000|2021-06-14 15:36:10|15667.3|15647.3|15668.9|15648.9|15671.4|15651.4|15667.3|15647.3|10
1623684980000|2021-06-14 15:36:20|15666.9|15646.9|15666.9|15646.9|15666.9|15646.9|15666.9|15646.9|0
1623685000000|2021-06-14 15:36:40|||||||||1
1623685010000|2021-06-14 15:36:50|15667.3|15647.3|15669.4|15649.4|15669.4|15649.4|15667.3|15647.3|2
1623685020000|2021-06-14 15:37:00|15669.8|15649.8|15669.4|15649.4|15669.8|15649.8|15669.4|15649.4|1
1623685030000|2021-06-14 15:37:10|||||||||2
1623685060000|2021-06-14 15:37:40|15667.3|15647.3|15666.9|15646.9|15667.3|15647.3|15666.9|15646.9|40
1623685070000|2021-06-14 15:37:50|15664.4|15644.4|15661.9|15641.9|15664.4|15644.4|15661.9|15641.9|5
1623685080000|2021-06-14 15:38:00|15658.9|15638.9|15648.9|15628.9|15658.9|15638.9|15648.9|15628.9|2
1623685090000|2021-06-14 15:38:10|15649.4|15629.4|15651.4|15631.4|15651.4|15631.4|15649.4|15629.4|6
1623685110000|2021-06-14 15:38:30|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|0
1623685120000|2021-06-14 15:38:40|||||||||3
1623685130000|2021-06-14 15:38:50|15651.4|15631.4|15646.9|15626.9|15651.4|15631.4|15646.9|15626.9|5
1623685140000|2021-06-14 15:39:00|15644.8|15624.8|15646.9|15626.9|15646.9|15626.9|15644.8|15624.8|0
1623685150000|2021-06-14 15:39:10|||||||||3
1623685170000|2021-06-14 15:39:30|15651.9|15631.9|15656.9|15636.9|15656.9|15636.9|15651.9|15631.9|3
1623685180000|2021-06-14 15:39:40|15658.9|15638.9|15656.4|15636.4|15658.9|15638.9|15656.4|15636.4|4
1623685190000|2021-06-14 15:39:50|15656.9|15636.9|15657.3|15637.3|15657.3|15637.3|15656.9|15636.9|0
1623685200000|2021-06-14 15:40:00|||||||||1
1623685210000|2021-06-14 15:40:10|||||||||1
1623685220000|2021-06-14 15:40:20|||||||||1
1623685230000|2021-06-14 15:40:30|||||||||2
1623685240000|2021-06-14 15:40:40|15658.2|15638.2|15664.4|15644.4|15664.4|15644.4|15658.2|15638.2|7
1623685260000|2021-06-14 15:41:00|15664.8|15644.8|15667.3|15647.3|15667.3|15647.3|15664.8|15644.8|1
1623685270000|2021-06-14 15:41:10|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|2
1623685290000|2021-06-14 15:41:30|15667.3|15647.3|15667.3|15647.3|15667.3|15647.3|15667.3|15647.3|1
1623685300000|2021-06-14 15:41:40|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|1
1623685320000|2021-06-14 15:42:00|15669.8|15649.8|15671.9|15651.9|15671.9|15651.9|15669.8|15649.8|12
1623685330000|2021-06-14 15:42:10|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|3
1623685360000|2021-06-14 15:42:40|15674.4|15654.4|15672.3|15652.3|15674.4|15654.4|15672.3|15652.3|1
1623685380000|2021-06-14 15:43:00|15671.9|15651.9|15671.4|15651.4|15672.3|15652.3|15671.4|15651.4|2
1623685390000|2021-06-14 15:43:10|15671.9|15651.9|15671.9|15651.9|15671.9|15651.9|15671.9|15651.9|4
1623685400000|2021-06-14 15:43:20|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|2
1623685420000|2021-06-14 15:43:40|||||||||3
1623685430000|2021-06-14 15:43:50|15671.9|15651.9|15674.4|15654.4|15674.4|15654.4|15671.9|15651.9|2
1623685450000|2021-06-14 15:44:10|||||||||2
1623685470000|2021-06-14 15:44:30|||||||||1
1623685480000|2021-06-14 15:44:40|15679.4|15659.4|15691.4|15671.4|15691.4|15671.4|15679.4|15659.4|21
1623685490000|2021-06-14 15:44:50|15693.5|15673.5|15693.9|15673.9|15693.9|15673.9|15693.5|15673.5|1
1623685510000|2021-06-14 15:45:10|15696|15676|15696.4|15676.4|15696.4|15676.4|15696|15676|2
1623685520000|2021-06-14 15:45:20|15693.9|15673.9|15693.9|15673.9|15693.9|15673.9|15693.9|15673.9|0
1623685540000|2021-06-14 15:45:40|15689.4|15669.4|15689.4|15669.4|15689.4|15669.4|15689.4|15669.4|5
1623685550000|2021-06-14 15:45:50|15688.9|15668.9|15684.8|15664.8|15688.9|15668.9|15684.8|15664.8|0
1623685560000|2021-06-14 15:46:00|15684.4|15664.4|15684.4|15664.4|15684.4|15664.4|15684.4|15664.4|1
1623685570000|2021-06-14 15:46:10|||||||||3
1623685580000|2021-06-14 15:46:20|||||||||15
1623685600000|2021-06-14 15:46:40|||||||||1
1623685620000|2021-06-14 15:47:00|15682.3|15662.3|15682.3|15662.3|15682.3|15662.3|15682.3|15662.3|1
1623685630000|2021-06-14 15:47:10|15680.3|15660.3|15680.3|15660.3|15680.3|15660.3|15680.3|15660.3|4
1623685640000|2021-06-14 15:47:20|15679.4|15659.4|15681.4|15661.4|15681.4|15661.4|15679.4|15659.4|4
1623685650000|2021-06-14 15:47:30|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|3
1623685660000|2021-06-14 15:47:40|||||||||1
1623685670000|2021-06-14 15:47:50|15679.4|15659.4|15679.4|15659.4|15679.4|15659.4|15679.4|15659.4|0
1623685680000|2021-06-14 15:48:00|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|15
1623685690000|2021-06-14 15:48:10|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|5
1623685700000|2021-06-14 15:48:20|||||||||1
1623685710000|2021-06-14 15:48:30|15681.4|15661.4|15679.4|15659.4|15681.4|15661.4|15679.4|15659.4|1
1623685720000|2021-06-14 15:48:40|15677.3|15657.3|15677.3|15657.3|15677.3|15657.3|15677.3|15657.3|3
1623685730000|2021-06-14 15:48:50|15679.4|15659.4|15677.3|15657.3|15679.4|15659.4|15677.3|15657.3|6
1623685750000|2021-06-14 15:49:10|||||||||1
1623685770000|2021-06-14 15:49:30|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|0
1623685780000|2021-06-14 15:49:40|15679.4|15659.4|15677.3|15657.3|15679.4|15659.4|15677.3|15657.3|17
1623685790000|2021-06-14 15:49:50|15676.9|15656.9|15676.4|15656.4|15676.9|15656.9|15676.4|15656.4|8
1623685810000|2021-06-14 15:50:10|||||||||2
1623685820000|2021-06-14 15:50:20|||||||||1
1623685830000|2021-06-14 15:50:30|||||||||1
1623685840000|2021-06-14 15:50:40|||||||||2
1623685850000|2021-06-14 15:50:50|15676.9|15656.9|15676.9|15656.9|15676.9|15656.9|15676.9|15656.9|7
1623685870000|2021-06-14 15:51:10|||||||||2
1623685880000|2021-06-14 15:51:20|15677.3|15657.3|15679.4|15659.4|15679.4|15659.4|15677.3|15657.3|16
1623685890000|2021-06-14 15:51:30|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|15681.4|15661.4|2
1623685900000|2021-06-14 15:51:40|15681.5|15661.5|15681.5|15661.5|15681.5|15661.5|15681.5|15661.5|1
1623685910000|2021-06-14 15:51:50|15684.4|15664.4|15684.4|15664.4|15684.4|15664.4|15684.4|15664.4|4
1623685920000|2021-06-14 15:52:00|15684.8|15664.8|15694.4|15674.4|15696.5|15676.5|15684.8|15664.8|1
1623685930000|2021-06-14 15:52:10|15696.9|15676.9|15694.8|15674.8|15696.9|15676.9|15694.8|15674.8|3
1623685960000|2021-06-14 15:52:40|15696.9|15676.9|15703.5|15683.5|15703.5|15683.5|15696.9|15676.9|4
1623685970000|2021-06-14 15:52:50|15704|15684|15704|15684|15704|15684|15704|15684|5
1623685980000|2021-06-14 15:53:00|||||||||18
1623685990000|2021-06-14 15:53:10|15704.4|15684.4|15701.9|15681.9|15704.4|15684.4|15701.9|15681.9|5
1623686000000|2021-06-14 15:53:20|15699.9|15679.9|15699.9|15679.9|15699.9|15679.9|15699.9|15679.9|0
1623686010000|2021-06-14 15:53:30|15701.9|15681.9|15702.4|15682.4|15702.4|15682.4|15701.9|15681.9|1
1623686020000|2021-06-14 15:53:40|||||||||3
1623686030000|2021-06-14 15:53:50|||||||||1
1623686050000|2021-06-14 15:54:10|||||||||1
1623686060000|2021-06-14 15:54:20|||||||||1
1623686070000|2021-06-14 15:54:30|||||||||13
1623686080000|2021-06-14 15:54:40|15701.5|15681.5|15699.4|15679.4|15701.5|15681.5|15699.4|15679.4|5
1623686090000|2021-06-14 15:54:50|15699|15679|15696.9|15676.9|15699|15679|15696.9|15676.9|1
1623686100000|2021-06-14 15:55:00|15699|15679|15699|15679|15699|15679|15699|15679|4
1623686110000|2021-06-14 15:55:10|||||||||2
1623686120000|2021-06-14 15:55:20|||||||||25
1623686130000|2021-06-14 15:55:30|||||||||2
1623686140000|2021-06-14 15:55:40|||||||||3
1623686150000|2021-06-14 15:55:50|15699.4|15679.4|15694.4|15674.4|15699.4|15679.4|15694.4|15674.4|24
1623686160000|2021-06-14 15:56:00|15694.9|15674.9|15696.9|15676.9|15696.9|15676.9|15694.9|15674.9|1
1623686170000|2021-06-14 15:56:10|||||||||2
1623686200000|2021-06-14 15:56:40|||||||||3
1623686210000|2021-06-14 15:56:50|15696.5|15676.5|15697.4|15677.4|15697.4|15677.4|15696.5|15676.5|1
1623686220000|2021-06-14 15:57:00|15699.4|15679.4|15699.4|15679.4|15699.4|15679.4|15699.4|15679.4|1
1623686230000|2021-06-14 15:57:10|15701.5|15681.5|15701.9|15681.9|15701.9|15681.9|15701.5|15681.5|4
1623686250000|2021-06-14 15:57:30|15701.5|15681.5|15701.5|15681.5|15701.5|15681.5|15701.5|15681.5|1
1623686260000|2021-06-14 15:57:40|15699.4|15679.4|15699.4|15679.4|15699.4|15679.4|15699.4|15679.4|5
1623686270000|2021-06-14 15:57:50|15699|15679|15698.5|15678.5|15699|15679|15698.5|15678.5|0
1623686280000|2021-06-14 15:58:00|15694.4|15674.4|15694.4|15674.4|15694.4|15674.4|15694.4|15674.4|4
1623686290000|2021-06-14 15:58:10|||||||||2
1623686310000|2021-06-14 15:58:30|15691.9|15671.9|15691.5|15671.5|15691.9|15671.9|15691.5|15671.5|4
1623686320000|2021-06-14 15:58:40|15689.4|15669.4|15688.5|15668.5|15689.4|15669.4|15688.5|15668.5|3
1623686330000|2021-06-14 15:58:50|15688.1|15668.1|15688.1|15668.1|15688.1|15668.1|15688.1|15668.1|2
1623686340000|2021-06-14 15:59:00|15684|15664|15684|15664|15684|15664|15684|15664|4
1623686350000|2021-06-14 15:59:10|||||||||1
1623686370000|2021-06-14 15:59:30|||||||||1
1623686380000|2021-06-14 15:59:40|||||||||2
1623686390000|2021-06-14 15:59:50|15681.5|15661.5|15679.4|15659.4|15684|15664|15679.4|15659.4|6
1623686400000|2021-06-14 16:00:00|15677.4|15657.4|15677.4|15657.4|15677.4|15657.4|15677.4|15657.4|1
1623686420000|2021-06-14 16:00:20|15676.9|15656.9|15676.9|15656.9|15676.9|15656.9|15676.9|15656.9|3
1623686430000|2021-06-14 16:00:30|15674.9|15654.9|15672.4|15652.4|15674.9|15654.9|15672.4|15652.4|0
1623686440000|2021-06-14 16:00:40|15674.4|15654.4|15674|15654|15674.4|15654.4|15674|15654|59
1623686450000|2021-06-14 16:00:50|15671.5|15651.5|15671.5|15651.5|15671.5|15651.5|15671.5|15651.5|1
1623686460000|2021-06-14 16:01:00|15669.4|15649.4|15674.4|15654.4|15674.4|15654.4|15669.4|15649.4|4
1623686510000|2021-06-14 16:01:50|15676.5|15656.5|15679|15659|15679|15659|15676.5|15656.5|1
1623686520000|2021-06-14 16:02:00|15681|15661|15681|15661|15681|15661|15681|15661|0
1623686540000|2021-06-14 16:02:20|||||||||1
1623686550000|2021-06-14 16:02:30|15676.9|15656.9|15676.5|15656.5|15676.9|15656.9|15676.5|15656.5|1
1623686560000|2021-06-14 16:02:40|15674|15654|15674|15654|15674|15654|15674|15654|2
1623686570000|2021-06-14 16:02:50|15673.5|15653.5|15671.9|15651.9|15674|15654|15671.5|15651.5|4
1623686580000|2021-06-14 16:03:00|15669.4|15649.4|15669|15649|15669.4|15649.4|15669|15649|0
1623686590000|2021-06-14 16:03:10|15671.5|15651.5|15669|15649|15671.5|15651.5|15669|15649|1
1623686600000|2021-06-14 16:03:20|15666|15646|15664|15644|15666|15646|15664|15644|7
1623686610000|2021-06-14 16:03:30|15663.5|15643.5|15661|15641|15663.5|15643.5|15661|15641|2
1623686620000|2021-06-14 16:03:40|15656.5|15636.5|15651.5|15631.5|15656.5|15636.5|15651.5|15631.5|2
1623686630000|2021-06-14 16:03:50|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|1
1623686640000|2021-06-14 16:04:00|15654.4|15634.4|15654.4|15634.4|15654.4|15634.4|15654.4|15634.4|3
1623686650000|2021-06-14 16:04:10|15654.9|15634.9|15654.4|15634.4|15654.9|15634.9|15654.4|15634.4|5
1623686660000|2021-06-14 16:04:20|15654.9|15634.9|15656.5|15636.5|15659|15639|15654.9|15634.9|4
1623686670000|2021-06-14 16:04:30|15658.5|15638.5|15659|15639|15659|15639|15658.5|15638.5|1
1623686680000|2021-06-14 16:04:40|15656.5|15636.5|15656.5|15636.5|15656.5|15636.5|15656.5|15636.5|1
1623686690000|2021-06-14 16:04:50|||||||||31
1623686700000|2021-06-14 16:05:00|15654.4|15634.4|15651.5|15631.5|15654.4|15634.4|15651.5|15631.5|3
1623686710000|2021-06-14 16:05:10|15651|15631|15636|15616|15651|15631|15636|15616|27
1623686720000|2021-06-14 16:05:20|15634|15614|15636.5|15616.5|15639.4|15619.4|15634|15614|4
1623686730000|2021-06-14 16:05:30|||||||||3
1623686740000|2021-06-14 16:05:40|15634.4|15614.4|15634|15614|15634.4|15614.4|15634|15614|0
1623686750000|2021-06-14 16:05:50|15631.9|15611.9|15631.5|15611.5|15631.9|15611.9|15631.5|15611.5|1
1623686760000|2021-06-14 16:06:00|||||||||1
1623686770000|2021-06-14 16:06:10|||||||||1
1623686780000|2021-06-14 16:06:20|15633.5|15613.5|15631.9|15611.9|15634|15614|15631.9|15611.9|2
1623686790000|2021-06-14 16:06:30|15634|15614|15634|15614|15634|15614|15631.5|15611.5|2
1623686800000|2021-06-14 16:06:40|||||||||1
1623686810000|2021-06-14 16:06:50|||||||||3
1623686820000|2021-06-14 16:07:00|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|0
1623686830000|2021-06-14 16:07:10|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|0
1623686840000|2021-06-14 16:07:20|15629|15609|15629|15609|15629|15609|15629|15609|1
1623686850000|2021-06-14 16:07:30|15626.5|15606.5|15629|15609|15629|15609|15626.5|15606.5|2
1623686860000|2021-06-14 16:07:40|||||||||2
1623686870000|2021-06-14 16:07:50|||||||||1
1623686880000|2021-06-14 16:08:00|15628.1|15608.1|15614.9|15594.9|15628.1|15608.1|15614.9|15594.9|11
1623686890000|2021-06-14 16:08:10|15614.4|15594.4|15611.9|15591.9|15614.4|15594.4|15611.9|15591.9|2
1623686900000|2021-06-14 16:08:20|15611.5|15591.5|15611.5|15591.5|15611.5|15591.5|15611.5|15591.5|0
1623686910000|2021-06-14 16:08:30|15609.4|15589.4|15609|15589|15609.4|15589.4|15608.5|15588.5|2
1623686920000|2021-06-14 16:08:40|15608.5|15588.5|15608.5|15588.5|15609|15589|15606.5|15586.5|1
1623686930000|2021-06-14 16:08:50|15609|15589|15606.5|15586.5|15609|15589|15606.5|15586.5|3
1623686940000|2021-06-14 16:09:00|15608.5|15588.5|15611.9|15591.9|15611.9|15591.9|15608.5|15588.5|6
1623686950000|2021-06-14 16:09:10|15611.5|15591.5|15614|15594|15614|15594|15611.5|15591.5|3
1623686960000|2021-06-14 16:09:20|15613.5|15593.5|15611.5|15591.5|15613.5|15593.5|15611.5|15591.5|1
1623686970000|2021-06-14 16:09:30|15611.9|15591.9|15616.5|15596.5|15616.5|15596.5|15611.9|15591.9|4
1623686980000|2021-06-14 16:09:40|15616.9|15596.9|15619|15599|15619|15599|15616.9|15596.9|2
1623686990000|2021-06-14 16:09:50|||||||||153
1623687000000|2021-06-14 16:10:00|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|15621.5|15601.5|3
1623687020000|2021-06-14 16:10:20|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|1
1623687030000|2021-06-14 16:10:30|15629|15609|15629.9|15609.9|15629.9|15609.9|15629|15609|5
1623687040000|2021-06-14 16:10:40|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|0
1623687060000|2021-06-14 16:11:00|15634.4|15614.4|15641.5|15621.5|15641.5|15621.5|15634.4|15614.4|2
1623687090000|2021-06-14 16:11:30|||||||||16
1623687110000|2021-06-14 16:11:50|||||||||1
1623687120000|2021-06-14 16:12:00|||||||||1
1623687140000|2021-06-14 16:12:20|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|11
1623687150000|2021-06-14 16:12:30|||||||||2
1623687160000|2021-06-14 16:12:40|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|4
1623687180000|2021-06-14 16:13:00|15636.1|15616.1|15634|15614|15636.1|15616.1|15634|15614|1
1623687190000|2021-06-14 16:13:10|15631.5|15611.5|15629.4|15609.4|15631.9|15611.9|15629.4|15609.4|1
1623687200000|2021-06-14 16:13:20|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|2
1623687210000|2021-06-14 16:13:30|||||||||2
1623687220000|2021-06-14 16:13:40|15627|15607|15627|15607|15627|15607|15627|15607|1
1623687230000|2021-06-14 16:13:50|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|1
1623687240000|2021-06-14 16:14:00|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|15631.5|15611.5|1
1623687250000|2021-06-14 16:14:10|||||||||3
1623687260000|2021-06-14 16:14:20|||||||||3
1623687270000|2021-06-14 16:14:30|15634|15614|15634|15614|15634|15614|15634|15614|0
1623687300000|2021-06-14 16:15:00|15634.9|15614.9|15639.5|15619.5|15639.5|15619.5|15634.9|15614.9|18
1623687320000|2021-06-14 16:15:20|15639|15619|15639|15619|15639|15619|15639|15619|1
1623687330000|2021-06-14 16:15:30|||||||||15
1623687340000|2021-06-14 16:15:40|15639.5|15619.5|15637.4|15617.4|15639.5|15619.5|15637.4|15617.4|0
1623687350000|2021-06-14 16:15:50|15636.5|15616.5|15632|15612|15636.5|15616.5|15632|15612|9
1623687360000|2021-06-14 16:16:00|15629.9|15609.9|15629.5|15609.5|15629.9|15609.9|15629.5|15609.5|2
1623687370000|2021-06-14 16:16:10|15627|15607|15627|15607|15627|15607|15627|15607|15
1623687380000|2021-06-14 16:16:20|15626.5|15606.5|15622.4|15602.4|15626.5|15606.5|15622.4|15602.4|4
1623687390000|2021-06-14 16:16:30|15622|15602|15619.9|15599.9|15622|15602|15619.9|15599.9|0
1623687400000|2021-06-14 16:16:40|15619.5|15599.5|15612|15592|15619.5|15599.5|15609.9|15589.9|8
1623687410000|2021-06-14 16:16:50|||||||||15
1623687430000|2021-06-14 16:17:10|15612.4|15592.4|15612.4|15592.4|15612.4|15592.4|15612.4|15592.4|1
1623687440000|2021-06-14 16:17:20|||||||||15
1623687450000|2021-06-14 16:17:30|15614.5|15594.5|15619.5|15599.5|15619.5|15599.5|15614.5|15594.5|35
1623687460000|2021-06-14 16:17:40|15622|15602|15626.1|15606.1|15626.1|15606.1|15622|15602|2
1623687480000|2021-06-14 16:18:00|15624|15604|15624|15604|15624|15604|15624|15604|16
1623687510000|2021-06-14 16:18:30|||||||||15
1623687530000|2021-06-14 16:18:50|15624.5|15604.5|15627|15607|15627|15607|15624.5|15604.5|1
1623687540000|2021-06-14 16:19:00|||||||||1
1623687550000|2021-06-14 16:19:10|||||||||15
1623687560000|2021-06-14 16:19:20|||||||||1
1623687570000|2021-06-14 16:19:30|15626.1|15606.1|15624|15604|15626.1|15606.1|15624|15604|0
1623687580000|2021-06-14 16:19:40|||||||||15
1623687600000|2021-06-14 16:20:00|15626.5|15606.5|15626.5|15606.5|15626.5|15606.5|15626.5|15606.5|0
1623687620000|2021-06-14 16:20:20|||||||||15
1623687630000|2021-06-14 16:20:30|15624.5|15604.5|15622|15602|15624.5|15604.5|15622|15602|1
1623687660000|2021-06-14 16:21:00|15622.4|15602.4|15617|15597|15622.4|15602.4|15617|15597|20
1623687670000|2021-06-14 16:21:10|||||||||1
1623687680000|2021-06-14 16:21:20|15614.9|15594.9|15614.9|15594.9|15614.9|15594.9|15614.9|15594.9|10
1623687690000|2021-06-14 16:21:30|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|17
1623687710000|2021-06-14 16:21:50|||||||||1
1623687720000|2021-06-14 16:22:00|15612.4|15592.4|15611.1|15591.1|15612.4|15592.4|15611.1|15591.1|9
1623687730000|2021-06-14 16:22:10|15609|15589|15609|15589|15609|15589|15609|15589|16
1623687740000|2021-06-14 16:22:20|15606.5|15586.5|15606.5|15586.5|15606.5|15586.5|15606.5|15586.5|0
1623687750000|2021-06-14 16:22:30|15606.1|15586.1|15599|15579|15606.1|15586.1|15599|15579|5
1623687760000|2021-06-14 16:22:40|15597|15577|15597|15577|15597|15577|15597|15577|20
1623687770000|2021-06-14 16:22:50|||||||||6
1623687780000|2021-06-14 16:23:00|15596.5|15576.5|15589.5|15569.5|15596.5|15576.5|15589.5|15569.5|55
1623687790000|2021-06-14 16:23:10|15589|15569|15589|15569|15589|15569|15589|15569|7
1623687800000|2021-06-14 16:23:20|15587|15567|15589.5|15569.5|15589.5|15569.5|15587|15567|33
1623687810000|2021-06-14 16:23:30|15587|15567|15589.5|15569.5|15598.6|15578.6|15587|15567|81
1623687820000|2021-06-14 16:23:40|15584.5|15564.5|15584|15564|15584.5|15564.5|15581.5|15561.5|23
1623687830000|2021-06-14 16:23:50|15584.5|15564.5|15587|15567|15587|15567|15584.5|15564.5|29
1623687840000|2021-06-14 16:24:00|15589.5|15569.5|15598.1|15578.1|15598.1|15578.1|15589|15569|45
1623687850000|2021-06-14 16:24:10|15601.1|15581.1|15601.5|15581.5|15605.2|15585.2|15601.1|15581.1|21
1623687860000|2021-06-14 16:24:20|15600.6|15580.6|15592.4|15572.4|15601.5|15581.5|15592.4|15572.4|72
1623687870000|2021-06-14 16:24:30|15596.5|15576.5|15594|15574|15597|15577|15594|15574|62
1623687880000|2021-06-14 16:24:40|15592|15572|15584.5|15564.5|15592|15572|15584.5|15564.5|52
1623687890000|2021-06-14 16:24:50|15584.9|15564.9|15584.9|15564.9|15587.4|15567.4|15584.9|15564.9|93
1623687900000|2021-06-14 16:25:00|15584.5|15564.5|15589|15569|15589|15569|15582|15562|23
1623687910000|2021-06-14 16:25:10|15589.5|15569.5|15590.4|15570.4|15590.4|15570.4|15589.5|15569.5|3
1623687920000|2021-06-14 16:25:20|15594.5|15574.5|15607|15587|15609.9|15589.9|15594.5|15574.5|9
1623687930000|2021-06-14 16:25:30|||||||||11
1623687940000|2021-06-14 16:25:40|15606.5|15586.5|15604.5|15584.5|15606.5|15586.5|15604.5|15584.5|6
1623687950000|2021-06-14 16:25:50|15602|15582|15602|15582|15602|15582|15602|15582|26
1623687960000|2021-06-14 16:26:00|15597.4|15577.4|15597.4|15577.4|15597.4|15577.4|15597.4|15577.4|3
1623687970000|2021-06-14 16:26:10|15594.9|15574.9|15594.9|15574.9|15594.9|15574.9|15594.9|15574.9|2
1623687980000|2021-06-14 16:26:20|15592|15572|15589.9|15569.9|15592|15572|15589.9|15569.9|6
1623687990000|2021-06-14 16:26:30|15587.4|15567.4|15589.9|15569.9|15589.9|15569.9|15587.4|15567.4|14
1623688020000|2021-06-14 16:27:00|||||||||1
1623688030000|2021-06-14 16:27:10|||||||||1
1623688040000|2021-06-14 16:27:20|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|3
1623688050000|2021-06-14 16:27:30|15585.4|15565.4|15584.5|15564.5|15585.4|15565.4|15584.5|15564.5|2
1623688060000|2021-06-14 16:27:40|||||||||1
1623688070000|2021-06-14 16:27:50|15582.4|15562.4|15582.4|15562.4|15582.4|15562.4|15582.4|15562.4|0
1623688080000|2021-06-14 16:28:00|||||||||1
1623688110000|2021-06-14 16:28:30|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|7
1623688120000|2021-06-14 16:28:40|||||||||2
1623688130000|2021-06-14 16:28:50|15587|15567|15587|15567|15587|15567|15587|15567|1
1623688140000|2021-06-14 16:29:00|15589.5|15569.5|15592.4|15572.4|15592.4|15572.4|15589.5|15569.5|2
1623688150000|2021-06-14 16:29:10|15594.5|15574.5|15594.9|15574.9|15594.9|15574.9|15594.5|15574.5|0
1623688160000|2021-06-14 16:29:20|15597.4|15577.4|15597.4|15577.4|15597.4|15577.4|15597.4|15577.4|0
1623688170000|2021-06-14 16:29:30|15601.5|15581.5|15604.5|15584.5|15604.5|15584.5|15601.5|15581.5|4
1623688180000|2021-06-14 16:29:40|15606.5|15586.5|15607|15587|15607|15587|15606.5|15586.5|1
1623688190000|2021-06-14 16:29:50|15606.5|15586.5|15606.5|15586.5|15606.5|15586.5|15606.5|15586.5|1
1623688200000|2021-06-14 16:30:00|15607|15587|15607.4|15587.4|15607.4|15587.4|15607|15587|0
1623688210000|2021-06-14 16:30:10|15606.5|15586.5|15607.4|15587.4|15607.4|15587.4|15606.5|15586.5|2
1623688230000|2021-06-14 16:30:30|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|0
1623688250000|2021-06-14 16:30:50|||||||||12
1623688260000|2021-06-14 16:31:00|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|15609.9|15589.9|1
1623688290000|2021-06-14 16:31:30|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|1
1623688310000|2021-06-14 16:31:50|15617|15597|15617.9|15597.9|15617.9|15597.9|15617|15597|3
1623688320000|2021-06-14 16:32:00|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|0
1623688330000|2021-06-14 16:32:10|15617.9|15597.9|15617.9|15597.9|15617.9|15597.9|15617.9|15597.9|3
1623688340000|2021-06-14 16:32:20|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|15617.4|15597.4|1
1623688370000|2021-06-14 16:32:50|||||||||2
1623688390000|2021-06-14 16:33:10|||||||||1
1623688400000|2021-06-14 16:33:20|||||||||13
1623688410000|2021-06-14 16:33:30|15617|15597|15617|15597|15617|15597|15617|15597|0
1623688420000|2021-06-14 16:33:40|15616.5|15596.5|15616.6|15596.6|15616.6|15596.6|15616.5|15596.5|1
1623688440000|2021-06-14 16:34:00|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|2
1623688450000|2021-06-14 16:34:10|15612.4|15592.4|15612.4|15592.4|15612.4|15592.4|15612.4|15592.4|1
1623688470000|2021-06-14 16:34:30|||||||||14
1623688490000|2021-06-14 16:34:50|15612|15592|15612|15592|15612|15592|15612|15592|1
1623688530000|2021-06-14 16:35:30|15612.4|15592.4|15614.5|15594.5|15614.5|15594.5|15612.4|15592.4|2
1623688560000|2021-06-14 16:36:00|||||||||2
1623688570000|2021-06-14 16:36:10|15614.9|15594.9|15617|15597|15617|15597|15614.9|15594.9|0
1623688590000|2021-06-14 16:36:30|15624.1|15604.1|15632|15612|15632|15612|15624.1|15604.1|29
1623688600000|2021-06-14 16:36:40|||||||||1
1623688630000|2021-06-14 16:37:10|15634.1|15614.1|15634.1|15614.1|15634.1|15614.1|15634.1|15614.1|0
1623688640000|2021-06-14 16:37:20|||||||||2
1623688650000|2021-06-14 16:37:30|15636.1|15616.1|15636.1|15616.1|15636.1|15616.1|15636.1|15616.1|1
1623688660000|2021-06-14 16:37:40|15634.1|15614.1|15634.1|15614.1|15634.1|15614.1|15634.1|15614.1|1
1623688670000|2021-06-14 16:37:50|||||||||1
1623688710000|2021-06-14 16:38:30|15634.5|15614.5|15632.9|15612.9|15637|15617|15632.9|15612.9|3
1623688720000|2021-06-14 16:38:40|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|0
1623688730000|2021-06-14 16:38:50|||||||||2
1623688750000|2021-06-14 16:39:10|15638.6|15618.6|15639.1|15619.1|15639.1|15619.1|15635|15615|5
1623688810000|2021-06-14 16:40:10|15635|15615|15635|15615|15635|15615|15635|15615|3
1623688820000|2021-06-14 16:40:20|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|15639.1|15619.1|2
1623688830000|2021-06-14 16:40:30|||||||||3
1623688840000|2021-06-14 16:40:40|15639.5|15619.5|15639.1|15619.1|15639.5|15619.5|15639.1|15619.1|0
1623688860000|2021-06-14 16:41:00|15641.6|15621.6|15641.6|15621.6|15641.6|15621.6|15641.6|15621.6|2
1623688870000|2021-06-14 16:41:10|15641.1|15621.1|15639.1|15619.1|15641.1|15621.1|15639.1|15619.1|1
1623688880000|2021-06-14 16:41:20|15641.1|15621.1|15642|15622|15642|15622|15641.1|15621.1|2
1623688890000|2021-06-14 16:41:30|15644.1|15624.1|15644.1|15624.1|15644.1|15624.1|15644.1|15624.1|1
1623688910000|2021-06-14 16:41:50|||||||||2
1623688920000|2021-06-14 16:42:00|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|0
1623688930000|2021-06-14 16:42:10|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|3
1623688940000|2021-06-14 16:42:20|15648.6|15628.6|15649.1|15629.1|15649.1|15629.1|15648.6|15628.6|1
1623688950000|2021-06-14 16:42:30|15647|15627|15647|15627|15647|15627|15647|15627|1
1623688970000|2021-06-14 16:42:50|15646.6|15626.6|15649.1|15629.1|15649.1|15629.1|15642.5|15622.5|11
1623689000000|2021-06-14 16:43:20|15649.5|15629.5|15649.1|15629.1|15649.5|15629.5|15649.1|15629.1|1
1623689010000|2021-06-14 16:43:30|15649.5|15629.5|15649.1|15629.1|15649.5|15629.5|15649.1|15629.1|0
1623689020000|2021-06-14 16:43:40|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|3
1623689040000|2021-06-14 16:44:00|15646.6|15626.6|15648.6|15628.6|15648.6|15628.6|15646.6|15626.6|3
1623689050000|2021-06-14 16:44:10|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|2
1623689060000|2021-06-14 16:44:20|15648.6|15628.6|15646.6|15626.6|15648.6|15628.6|15646.6|15626.6|0
1623689080000|2021-06-14 16:44:40|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|1
1623689100000|2021-06-14 16:45:00|15647|15627|15647|15627|15647|15627|15647|15627|5
1623689140000|2021-06-14 16:45:40|15647.5|15627.5|15649.5|15629.5|15649.5|15629.5|15647.5|15627.5|0
1623689150000|2021-06-14 16:45:50|||||||||2
1623689160000|2021-06-14 16:46:00|15651.6|15631.6|15651.6|15631.6|15651.6|15631.6|15651.6|15631.6|0
1623689170000|2021-06-14 16:46:10|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|0
1623689190000|2021-06-14 16:46:30|15651.6|15631.6|15651.6|15631.6|15651.6|15631.6|15651.6|15631.6|0
1623689210000|2021-06-14 16:46:50|15649.5|15629.5|15647|15627|15649.5|15629.5|15647|15627|5
1623689230000|2021-06-14 16:47:10|||||||||1
1623689240000|2021-06-14 16:47:20|||||||||3
1623689260000|2021-06-14 16:47:40|15645|15625|15644.5|15624.5|15645|15625|15644.5|15624.5|6
1623689290000|2021-06-14 16:48:10|15646.6|15626.6|15647|15627|15647|15627|15646.6|15626.6|2
1623689300000|2021-06-14 16:48:20|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|1
1623689310000|2021-06-14 16:48:30|||||||||4
1623689320000|2021-06-14 16:48:40|15649.5|15629.5|15651.6|15631.6|15651.6|15631.6|15649.5|15629.5|355
1623689330000|2021-06-14 16:48:50|15654.1|15634.1|15652|15632|15654.1|15634.1|15652|15632|2145
1623689340000|2021-06-14 16:49:00|15650|15630|15650|15630|15650|15630|15650|15630|3
1623689350000|2021-06-14 16:49:10|||||||||1
1623689360000|2021-06-14 16:49:20|||||||||2
1623689370000|2021-06-14 16:49:30|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|1
1623689390000|2021-06-14 16:49:50|||||||||1
1623689400000|2021-06-14 16:50:00|15650|15630|15650|15630|15650|15630|15650|15630|0
1623689410000|2021-06-14 16:50:10|15652|15632|15652.9|15632.9|15652.9|15632.9|15652|15632|1
1623689420000|2021-06-14 16:50:20|15655|15635|15655|15635|15655|15635|15655|15635|3
1623689450000|2021-06-14 16:50:50|15654.5|15634.5|15652.5|15632.5|15654.5|15634.5|15652.5|15632.5|10
1623689520000|2021-06-14 16:52:00|15655|15635|15655|15635|15655|15635|15655|15635|2
1623689530000|2021-06-14 16:52:10|15652.5|15632.5|15655|15635|15655|15635|15652.5|15632.5|1
1623689550000|2021-06-14 16:52:30|||||||||3
1623689590000|2021-06-14 16:53:10|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|1
1623689600000|2021-06-14 16:53:20|||||||||2
1623689630000|2021-06-14 16:53:50|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|1
1623689640000|2021-06-14 16:54:00|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|0
1623689660000|2021-06-14 16:54:20|||||||||4
1623689670000|2021-06-14 16:54:30|15647.9|15627.9|15647.5|15627.5|15647.9|15627.9|15647.5|15627.5|0
1623689690000|2021-06-14 16:54:50|15647.9|15627.9|15647.9|15627.9|15647.9|15627.9|15647.9|15627.9|4
1623689700000|2021-06-14 16:55:00|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|0
1623689710000|2021-06-14 16:55:10|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|0
1623689730000|2021-06-14 16:55:30|15650|15630|15650|15630|15650|15630|15650|15630|0
1623689740000|2021-06-14 16:55:40|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|0
1623689750000|2021-06-14 16:55:50|15650|15630|15647.5|15627.5|15650|15630|15647.5|15627.5|1
1623689760000|2021-06-14 16:56:00|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|0
1623689780000|2021-06-14 16:56:20|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|15650.4|15630.4|192
1623689800000|2021-06-14 16:56:40|15650|15630|15655.4|15635.4|15655.4|15635.4|15650|15630|8
1623689810000|2021-06-14 16:56:50|15657.9|15637.9|15657.9|15637.9|15657.9|15637.9|15657.9|15637.9|7
1623689820000|2021-06-14 16:57:00|15660|15640|15657.9|15637.9|15660|15640|15657.9|15637.9|3
1623689840000|2021-06-14 16:57:20|15657.5|15637.5|15657.9|15637.9|15657.9|15637.9|15657.5|15637.5|3
1623689850000|2021-06-14 16:57:30|||||||||6
1623689860000|2021-06-14 16:57:40|15662.5|15642.5|15662.9|15642.9|15662.9|15642.9|15662.5|15642.5|2
1623689880000|2021-06-14 16:58:00|15663.4|15643.4|15663.4|15643.4|15663.4|15643.4|15663.4|15643.4|1
1623689890000|2021-06-14 16:58:10|15665.4|15645.4|15665.4|15645.4|15665.4|15645.4|15665.4|15645.4|2
1623689900000|2021-06-14 16:58:20|15668.4|15648.4|15670.4|15650.4|15670.9|15650.9|15668.4|15648.4|3
1623689910000|2021-06-14 16:58:30|15672.5|15652.5|15670.4|15650.4|15672.5|15652.5|15670.4|15650.4|1
1623689920000|2021-06-14 16:58:40|||||||||4
1623689930000|2021-06-14 16:58:50|15667.5|15647.5|15667.5|15647.5|15667.5|15647.5|15667.5|15647.5|0
1623689940000|2021-06-14 16:59:00|||||||||8
1623689950000|2021-06-14 16:59:10|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|4
1623689960000|2021-06-14 16:59:20|15667.5|15647.5|15667.5|15647.5|15667.5|15647.5|15667.5|15647.5|0
1623689980000|2021-06-14 16:59:40|15662.1|15642.1|15655.5|15635.5|15662.1|15642.1|15655.5|15635.5|9
1623689990000|2021-06-14 16:59:50|||||||||1
1623690000000|2021-06-14 17:00:00|15653|15633|15652.5|15632.5|15657.5|15637.5|15652.5|15632.5|2
1623690010000|2021-06-14 17:00:10|15648.4|15628.4|15648|15628|15648.4|15628.4|15648|15628|5
1623690040000|2021-06-14 17:00:40|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|1
1623690050000|2021-06-14 17:00:50|||||||||135
1623690060000|2021-06-14 17:01:00|15648|15628|15649.6|15629.6|15650.5|15630.5|15648|15628|0
1623690070000|2021-06-14 17:01:10|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|15647.5|15627.5|1
1623690080000|2021-06-14 17:01:20|15643.4|15623.4|15643.4|15623.4|15643.4|15623.4|15643.4|15623.4|1
1623690090000|2021-06-14 17:01:30|15638.4|15618.4|15638|15618|15638.4|15618.4|15638|15618|4
1623690100000|2021-06-14 17:01:40|||||||||1
1623690110000|2021-06-14 17:01:50|||||||||1
1623690120000|2021-06-14 17:02:00|15635.9|15615.9|15635.9|15615.9|15635.9|15615.9|15635.9|15615.9|1
1623690130000|2021-06-14 17:02:10|15631.8|15611.8|15631.8|15611.8|15631.8|15611.8|15631.8|15611.8|0
1623690140000|2021-06-14 17:02:20|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|2
1623690150000|2021-06-14 17:02:30|15630.5|15610.5|15630.5|15610.5|15630.5|15610.5|15630.5|15610.5|0
1623690180000|2021-06-14 17:03:00|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|0
1623690190000|2021-06-14 17:03:10|||||||||1
1623690220000|2021-06-14 17:03:40|15628.4|15608.4|15630.9|15610.9|15630.9|15610.9|15628.4|15608.4|3
1623690230000|2021-06-14 17:03:50|||||||||2
1623690240000|2021-06-14 17:04:00|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|2
1623690250000|2021-06-14 17:04:10|||||||||1
1623690280000|2021-06-14 17:04:40|||||||||2
1623690310000|2021-06-14 17:05:10|||||||||1
1623690320000|2021-06-14 17:05:20|||||||||3
1623690360000|2021-06-14 17:06:00|||||||||1
1623690370000|2021-06-14 17:06:10|||||||||1
1623690380000|2021-06-14 17:06:20|15625.9|15605.9|15623|15603|15625.9|15605.9|15623|15603|6
1623690390000|2021-06-14 17:06:30|15618.9|15598.9|15618|15598|15618.9|15598.9|15618|15598|1
1623690400000|2021-06-14 17:06:40|15620|15600|15620|15600|15620|15600|15620|15600|1
1623690410000|2021-06-14 17:06:50|||||||||2
1623690420000|2021-06-14 17:07:00|15618|15598|15620.5|15600.5|15620.5|15600.5|15618|15598|0
1623690430000|2021-06-14 17:07:10|15623|15603|15623|15603|15623|15603|15623|15603|0
1623690440000|2021-06-14 17:07:20|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|1
1623690450000|2021-06-14 17:07:30|15625.5|15605.5|15625.5|15605.5|15625.5|15605.5|15625.5|15605.5|0
1623690460000|2021-06-14 17:07:40|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|15627.5|15607.5|1
1623690510000|2021-06-14 17:08:30|15625.5|15605.5|15625.5|15605.5|15625.5|15605.5|15625.5|15605.5|1
1623690530000|2021-06-14 17:08:50|15623|15603|15623|15603|15623|15603|15623|15603|0
1623690540000|2021-06-14 17:09:00|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|0
1623690560000|2021-06-14 17:09:20|||||||||1
1623690570000|2021-06-14 17:09:30|||||||||1
1623690580000|2021-06-14 17:09:40|||||||||1
1623690590000|2021-06-14 17:09:50|15620|15600|15617.5|15597.5|15620|15600|15617.5|15597.5|1
1623690610000|2021-06-14 17:10:10|15615.5|15595.5|15615.5|15595.5|15615.5|15595.5|15615.5|15595.5|1
1623690620000|2021-06-14 17:10:20|||||||||1
1623690650000|2021-06-14 17:10:50|||||||||2
1623690670000|2021-06-14 17:11:10|15615|15595|15613|15593|15615|15595|15613|15593|0
1623690680000|2021-06-14 17:11:20|15615|15595|15615|15595|15615|15595|15615|15595|2
1623690690000|2021-06-14 17:11:30|15613|15593|15613|15593|15613|15593|15613|15593|0
1623690700000|2021-06-14 17:11:40|15612.5|15592.5|15615|15595|15615|15595|15612.5|15592.5|2
1623690710000|2021-06-14 17:11:50|||||||||1
1623690730000|2021-06-14 17:12:10|||||||||2
1623690760000|2021-06-14 17:12:40|15613|15593|15615|15595|15615|15595|15612.5|15592.5|1
1623690770000|2021-06-14 17:12:50|15614.6|15594.6|15612.5|15592.5|15614.6|15594.6|15612.5|15592.5|1
1623690780000|2021-06-14 17:13:00|15613|15593|15615|15595|15615|15595|15613|15593|0
1623690790000|2021-06-14 17:13:10|15615.5|15595.5|15618|15598|15618|15598|15615.5|15595.5|5
1623690800000|2021-06-14 17:13:20|15620.5|15600.5|15620.5|15600.5|15620.5|15600.5|15620.5|15600.5|1
1623690810000|2021-06-14 17:13:30|15622.5|15602.5|15625.5|15605.5|15625.5|15605.5|15622.5|15602.5|0
1623690820000|2021-06-14 17:13:40|15629.6|15609.6|15630|15610|15630|15610|15629.6|15609.6|1
1623690830000|2021-06-14 17:13:50|15630.5|15610.5|15632.5|15612.5|15632.5|15612.5|15630.5|15610.5|0
1623690840000|2021-06-14 17:14:00|15633|15613|15635|15615|15635|15615|15633|15613|1
1623690850000|2021-06-14 17:14:10|||||||||2
1623690860000|2021-06-14 17:14:20|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|15632.5|15612.5|2
1623690870000|2021-06-14 17:14:30|15633|15613|15632.5|15612.5|15634.6|15614.6|15632.5|15612.5|2
1623690880000|2021-06-14 17:14:40|15633|15613|15633|15613|15633|15613|15633|15613|1
1623690890000|2021-06-14 17:14:50|15633.4|15613.4|15633.4|15613.4|15633.4|15613.4|15633.4|15613.4|18
1623690900000|2021-06-14 17:15:00|15633|15613|15633|15613|15633|15613|15633|15613|1
1623690920000|2021-06-14 17:15:20|15633.4|15613.4|15633.4|15613.4|15633.4|15613.4|15633.4|15613.4|2
1623690930000|2021-06-14 17:15:30|||||||||1
1623690940000|2021-06-14 17:15:40|15635.5|15615.5|15635.5|15615.5|15635.5|15615.5|15635.5|15615.5|11
1623690960000|2021-06-14 17:16:00|||||||||1
1623690970000|2021-06-14 17:16:10|15635.9|15615.9|15635.9|15615.9|15635.9|15615.9|15635.9|15615.9|15
1623691000000|2021-06-14 17:16:40|||||||||3
1623691010000|2021-06-14 17:16:50|15636.4|15616.4|15638.4|15618.4|15638.4|15618.4|15636.4|15616.4|1
1623691020000|2021-06-14 17:17:00|15640.5|15620.5|15640.5|15620.5|15640.5|15620.5|15640.5|15620.5|0
1623691030000|2021-06-14 17:17:10|15640.9|15620.9|15643|15623|15643|15623|15640.9|15620.9|0
1623691050000|2021-06-14 17:17:30|||||||||15
1623691070000|2021-06-14 17:17:50|15643.4|15623.4|15643.4|15623.4|15643.4|15623.4|15643.4|15623.4|1
1623691080000|2021-06-14 17:18:00|15648|15628|15648.4|15628.4|15648.4|15628.4|15648|15628|0
1623691130000|2021-06-14 17:18:50|||||||||15
1623691140000|2021-06-14 17:19:00|||||||||1
1623691150000|2021-06-14 17:19:10|15648.9|15628.9|15648.9|15628.9|15648.9|15628.9|15648.9|15628.9|1
1623691160000|2021-06-14 17:19:20|15650.9|15630.9|15650.9|15630.9|15650.9|15630.9|15650.9|15630.9|10
1623691170000|2021-06-14 17:19:30|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|2
1623691180000|2021-06-14 17:19:40|15650.5|15630.5|15650.5|15630.5|15650.5|15630.5|15650.5|15630.5|1
1623691190000|2021-06-14 17:19:50|15653|15633|15653|15633|15653|15633|15653|15633|3
1623691200000|2021-06-14 17:20:00|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|15650.5|15630.5|1
1623691210000|2021-06-14 17:20:10|15650.5|15630.5|15650.5|15630.5|15650.5|15630.5|15648.4|15628.4|1
1623691220000|2021-06-14 17:20:20|15648.4|15628.4|15648|15628|15648.4|15628.4|15648|15628|18
1623691230000|2021-06-14 17:20:30|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|0
1623691240000|2021-06-14 17:20:40|15650.5|15630.5|15650.5|15630.5|15650.5|15630.5|15650.5|15630.5|0
1623691250000|2021-06-14 17:20:50|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|0
1623691260000|2021-06-14 17:21:00|||||||||3
1623691270000|2021-06-14 17:21:10|15653|15633|15653|15633|15653|15633|15653|15633|0
1623691280000|2021-06-14 17:21:20|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|0
1623691290000|2021-06-14 17:21:30|15650.5|15630.5|15648.4|15628.4|15650.5|15630.5|15648.4|15628.4|3
1623691300000|2021-06-14 17:21:40|||||||||15
1623691320000|2021-06-14 17:22:00|||||||||9
1623691340000|2021-06-14 17:22:20|15648|15628|15648|15628|15648|15628|15648|15628|2
1623691350000|2021-06-14 17:22:30|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|15648.4|15628.4|1
1623691380000|2021-06-14 17:23:00|15648.5|15628.5|15648.5|15628.5|15648.5|15628.5|15648.5|15628.5|16
1623691390000|2021-06-14 17:23:10|15646.4|15626.4|15645.5|15625.5|15646.4|15626.4|15645.5|15625.5|1
1623691440000|2021-06-14 17:24:00|15647.6|15627.6|15648.5|15628.5|15648.5|15628.5|15647.6|15627.6|6
1623691450000|2021-06-14 17:24:10|15653|15633|15653|15633|15653|15633|15653|15633|1
1623691460000|2021-06-14 17:24:20|||||||||14
1623691480000|2021-06-14 17:24:40|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|15652.6|15632.6|0
1623691490000|2021-06-14 17:24:50|||||||||1
1623691510000|2021-06-14 17:25:10|15652.1|15632.1|15652.6|15632.6|15652.6|15632.6|15650.1|15630.1|6
1623691520000|2021-06-14 17:25:20|15652.1|15632.1|15650.1|15630.1|15652.1|15632.1|15647.6|15627.6|0
1623691530000|2021-06-14 17:25:30|15647.6|15627.6|15650.1|15630.1|15650.1|15630.1|15647.6|15627.6|2
1623691540000|2021-06-14 17:25:40|15649.6|15629.6|15647.6|15627.6|15649.6|15629.6|15647.6|15627.6|0
1623691550000|2021-06-14 17:25:50|||||||||5
1623691570000|2021-06-14 17:26:10|||||||||5
1623691580000|2021-06-14 17:26:20|15649.6|15629.6|15655.5|15635.5|15655.5|15635.5|15649.6|15629.6|18
1623691590000|2021-06-14 17:26:30|15658|15638|15658|15638|15658|15638|15658|15638|1
1623691600000|2021-06-14 17:26:40|15658.5|15638.5|15658|15638|15658.5|15638.5|15658|15638|0
1623691610000|2021-06-14 17:26:50|15658.5|15638.5|15660.5|15640.5|15660.5|15640.5|15658.5|15638.5|1
1623691620000|2021-06-14 17:27:00|15660.1|15640.1|15662.6|15642.6|15662.6|15642.6|15657.6|15637.6|1
1623691630000|2021-06-14 17:27:10|||||||||12
1623691640000|2021-06-14 17:27:20|15663|15643|15663|15643|15663|15643|15663|15643|0
1623691650000|2021-06-14 17:27:30|||||||||1
1623691660000|2021-06-14 17:27:40|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|15662.6|15642.6|6
1623691670000|2021-06-14 17:27:50|||||||||1
1623691680000|2021-06-14 17:28:00|||||||||1
1623691700000|2021-06-14 17:28:20|||||||||1
1623691710000|2021-06-14 17:28:30|15663|15643|15665.1|15645.1|15665.1|15645.1|15663|15643|2
1623691720000|2021-06-14 17:28:40|15663.5|15643.5|15663|15643|15663.5|15643.5|15663|15643|0
1623691730000|2021-06-14 17:28:50|15660.5|15640.5|15660.5|15640.5|15660.5|15640.5|15660.1|15640.1|2
1623691740000|2021-06-14 17:29:00|15660.1|15640.1|15660.5|15640.5|15660.5|15640.5|15660.1|15640.1|6
1623691750000|2021-06-14 17:29:10|15660.1|15640.1|15658|15638|15660.5|15640.5|15658|15638|3
1623691760000|2021-06-14 17:29:20|15658.5|15638.5|15660.5|15640.5|15660.5|15640.5|15658.5|15638.5|0
1623691770000|2021-06-14 17:29:30|15662.6|15642.6|15658|15638|15663|15643|15658|15638|2
1623691780000|2021-06-14 17:29:40|15658.9|15638.9|15663|15643|15663|15643|15658.9|15638.9|1
1623691790000|2021-06-14 17:29:50|||||||||4
1623744900000|2021-06-15 08:15:00|15642.5|15622.5|15650|15610|15650|15627.5|15642.5|15610|10
1623744910000|2021-06-15 08:15:10|15649.6|15609.6|15617.5|15597.5|15649.6|15610|15617.5|15597.5|7
1623744920000|2021-06-15 08:15:20|15627.1|15587.1|15575.9|15555.9|15627.1|15597.1|15575.9|15555.9|36
1623744930000|2021-06-15 08:15:30|15578|15558|15555.9|15515.9|15578|15558|15544.2|15513.8|16
1623744940000|2021-06-15 08:15:40|15558|15518|15543|15523|15558|15527.5|15543|15515.9|7
1623744950000|2021-06-15 08:15:50|15540.5|15520.5|15533|15513|15540.5|15520.5|15533|15513|6
1623744960000|2021-06-15 08:16:00|15532.5|15512.5|15530.5|15510.5|15535|15515|15530.5|15510.5|9
1623744970000|2021-06-15 08:16:10|15532.5|15512.5|15515|15495|15532.5|15512.5|15515|15495|17
1623744980000|2021-06-15 08:16:20|15509.6|15489.6|15509.6|15489.6|15512.1|15492.1|15509.6|15489.6|0
1623744990000|2021-06-15 08:16:30|15510.5|15490.5|15515|15495|15515|15495|15510.5|15490.5|6
1623745000000|2021-06-15 08:16:40|15519.6|15499.6|15519.6|15499.6|15519.6|15499.6|15519.6|15499.6|1
1623745010000|2021-06-15 08:16:50|15520|15500|15522.1|15502.1|15522.1|15502.1|15520|15500|7
1623745020000|2021-06-15 08:17:00|15520|15500|15522.5|15502.5|15522.5|15502.5|15520|15500|0
1623745030000|2021-06-15 08:17:10|15522.1|15502.1|15512.5|15492.5|15522.1|15502.1|15512.5|15492.5|6
1623745040000|2021-06-15 08:17:20|15513|15493|15515|15495|15515|15495|15513|15493|1
1623745050000|2021-06-15 08:17:30|15525.9|15485.9|15528|15488|15528|15488|15525|15485|3
1623745070000|2021-06-15 08:17:50|15530.1|15490.1|15530.5|15490.5|15530.5|15490.5|15530.1|15490.1|0
1623745080000|2021-06-15 08:18:00|||||||||1
1623745090000|2021-06-15 08:18:10|15530.1|15490.1|15523|15483|15530.1|15490.1|15523|15483|17
1623745100000|2021-06-15 08:18:20|15518.8|15478.8|15528|15468|15528|15478.8|15518.8|15468|14
1623745110000|2021-06-15 08:18:30|15525.9|15465.9|15515.1|15475.1|15525.9|15479.2|15515.1|15465.9|0
1623745130000|2021-06-15 08:18:50|15505.9|15485.9|15520.9|15480.9|15520.9|15488.4|15505.9|15480.9|5
1623745140000|2021-06-15 08:19:00|15523|15483|15520.1|15480.1|15523|15483|15520.1|15480.1|0
1623745150000|2021-06-15 08:19:10|15520.5|15480.5|15522.6|15482.6|15522.6|15482.6|15520.5|15480.5|2
1623745160000|2021-06-15 08:19:20|15520.5|15480.5|15520.5|15480.5|15520.5|15480.5|15520.5|15480.5|0
1623745180000|2021-06-15 08:19:40|15522.6|15482.6|15522.6|15482.6|15522.6|15482.6|15522.6|15482.6|1
1623745200000|2021-06-15 08:20:00|15522.1|15482.1|15522.1|15482.1|15522.1|15482.1|15522.1|15482.1|1
1623745210000|2021-06-15 08:20:10|15520.1|15480.1|15520.1|15480.1|15520.1|15480.1|15520.1|15480.1|6
1623745220000|2021-06-15 08:20:20|15512.6|15492.6|15510.5|15490.5|15512.6|15492.6|15510.5|15490.5|2
1623745260000|2021-06-15 08:21:00|15520.9|15480.9|15520.9|15480.9|15520.9|15480.9|15520.9|15480.9|1
1623745270000|2021-06-15 08:21:10|15523|15483|15523|15483|15523|15483|15523|15483|0
1623745290000|2021-06-15 08:21:30|15513.4|15493.4|15513.4|15493.4|15513.4|15493.4|15513.4|15493.4|19
1623745310000|2021-06-15 08:21:50|15515.5|15495.5|15515.9|15495.9|15515.9|15495.9|15515.5|15495.5|0
1623745320000|2021-06-15 08:22:00|15515.1|15495.1|15508.8|15488.8|15515.1|15495.1|15508.8|15488.8|1
1623745330000|2021-06-15 08:22:10|||||||||9
1623745350000|2021-06-15 08:22:30|||||||||1
1623745360000|2021-06-15 08:22:40|15510.9|15490.9|15508|15488|15510.9|15490.9|15508|15488|5
1623745380000|2021-06-15 08:23:00|15505.9|15485.9|15505.9|15485.9|15505.9|15485.9|15505.9|15485.9|0
1623745410000|2021-06-15 08:23:30|15505.5|15485.5|15505.5|15485.5|15505.5|15485.5|15505.5|15485.5|3
1623745430000|2021-06-15 08:23:50|15503|15483|15500.5|15480.5|15503|15483|15500.5|15480.5|1
1623745440000|2021-06-15 08:24:00|15500.1|15480.1|15498|15478|15500.1|15480.1|15498|15478|2
1623745450000|2021-06-15 08:24:10|15500.5|15480.5|15500.5|15480.5|15500.5|15480.5|15500.5|15480.5|2
1623745480000|2021-06-15 08:24:40|15498|15478|15498|15478|15498|15478|15498|15478|1
1623745490000|2021-06-15 08:24:50|15495.5|15475.5|15495.9|15475.9|15495.9|15475.9|15495.5|15475.5|0
1623745500000|2021-06-15 08:25:00|15498|15478|15498|15478|15498|15478|15498|15478|0
1623745520000|2021-06-15 08:25:20|15495.5|15475.5|15495.5|15475.5|15495.5|15475.5|15495.5|15475.5|0
1623745530000|2021-06-15 08:25:30|15495.1|15475.1|15495.1|15475.1|15495.1|15475.1|15495.1|15475.1|0
1623745540000|2021-06-15 08:25:40|15493|15473|15493|15473|15493|15473|15493|15473|0
1623745550000|2021-06-15 08:25:50|15495.1|15475.1|15495.1|15475.1|15495.1|15475.1|15495.1|15475.1|2
1623745560000|2021-06-15 08:26:00|15493|15473|15493|15473|15493|15473|15493|15473|0
1623745570000|2021-06-15 08:26:10|15490.9|15470.9|15497.6|15477.6|15497.6|15477.6|15490.9|15470.9|1
1623745590000|2021-06-15 08:26:30|15495.5|15475.5|15497.1|15477.1|15497.1|15477.1|15495.5|15475.5|0
1623745600000|2021-06-15 08:26:40|15495.1|15475.1|15492.6|15472.6|15495.1|15475.1|15492.6|15472.6|0
1623745610000|2021-06-15 08:26:50|15490.5|15470.5|15490.5|15470.5|15490.5|15470.5|15490.5|15470.5|1
1623745620000|2021-06-15 08:27:00|15488|15468|15473.8|15453.8|15488|15468|15473.8|15453.8|8
1623745630000|2021-06-15 08:27:10|15465.5|15445.5|15439.7|15419.7|15465.5|15445.5|15436.7|15413.4|31
1623745640000|2021-06-15 08:27:20|||||||||391
1623745650000|2021-06-15 08:27:30|15439.2|15419.2|15437.2|15417.2|15439.7|15419.7|15437.2|15417.2|8
1623745660000|2021-06-15 08:27:40|15437.6|15417.6|15430.5|15410.5|15437.6|15417.6|15430.5|15410.5|3
1623745670000|2021-06-15 08:27:50|15428|15408|15430.5|15410.5|15430.5|15410.5|15428|15408|10
1623745680000|2021-06-15 08:28:00|15435.5|15415.5|15435.5|15415.5|15435.5|15415.5|15435.5|15415.5|3
1623745690000|2021-06-15 08:28:10|||||||||2
1623745700000|2021-06-15 08:28:20|15437.6|15417.6|15442.2|15422.2|15442.2|15422.2|15435.1|15415.1|5
1623745710000|2021-06-15 08:28:30|15442.6|15422.6|15442.6|15422.6|15442.6|15422.6|15442.6|15422.6|1
1623745720000|2021-06-15 08:28:40|||||||||1
1623745730000|2021-06-15 08:28:50|15445.9|15425.9|15447.6|15427.6|15448|15428|15445.9|15425.9|1
1623745740000|2021-06-15 08:29:00|||||||||1
1623745750000|2021-06-15 08:29:10|15449.7|15429.7|15449.7|15429.7|15449.7|15429.7|15449.7|15429.7|0
1623745770000|2021-06-15 08:29:30|15450.1|15430.1|15450.1|15430.1|15450.1|15430.1|15450.1|15430.1|0
1623745780000|2021-06-15 08:29:40|15448|15428|15452.6|15432.6|15452.6|15432.6|15447.6|15427.6|3
1623745790000|2021-06-15 08:29:50|15454.7|15434.7|15447.6|15427.6|15454.7|15434.7|15447.6|15427.6|3
1623745800000|2021-06-15 08:30:00|15450.1|15430.1|15449.7|15429.7|15450.1|15430.1|15449.7|15429.7|2
1623745830000|2021-06-15 08:30:30|15447.6|15427.6|15450.1|15430.1|15450.1|15430.1|15447.6|15427.6|0
1623745840000|2021-06-15 08:30:40|15448.8|15428.8|15433|15413|15448.8|15428.8|15433|15413|18
1623745850000|2021-06-15 08:30:50|15430.9|15410.9|15425.1|15405.1|15430.9|15410.9|15423|15403|21
1623745860000|2021-06-15 08:31:00|15427.6|15407.6|15430.1|15410.1|15430.1|15410.1|15427.6|15407.6|0
1623745870000|2021-06-15 08:31:10|15432.2|15412.2|15430.1|15410.1|15432.2|15412.2|15430.1|15410.1|2
1623745890000|2021-06-15 08:31:30|15425.5|15405.5|15425.5|15405.5|15425.5|15405.5|15425.5|15405.5|14
1623745900000|2021-06-15 08:31:40|15420.5|15400.5|15420.5|15400.5|15420.5|15400.5|15420.5|15400.5|5
1623745910000|2021-06-15 08:31:50|15430.1|15390.1|15430.1|15390.1|15430.1|15390.1|15430.1|15390.1|0
1623745930000|2021-06-15 08:32:10|15410.1|15387.2|15407.2|15387.2|15410.1|15387.2|15407.2|15387.2|21
1623745950000|2021-06-15 08:32:30|15402.6|15382.6|15392.6|15372.6|15402.6|15382.6|15392.6|15372.6|32
1623745970000|2021-06-15 08:32:50|15389.7|15369.7|15387.6|15367.6|15389.7|15369.7|15387.6|15367.6|37
1623745980000|2021-06-15 08:33:00|15385.5|15365.5|15387.6|15367.6|15387.6|15367.6|15384.2|15364.2|5
1623745990000|2021-06-15 08:33:10|15382.2|15362.2|15382.6|15362.6|15382.6|15362.6|15380.5|15360.5|52
1623746000000|2021-06-15 08:33:20|15383|15363|15382.6|15362.6|15385.1|15365.1|15382.6|15362.6|1
1623746010000|2021-06-15 08:33:30|15381.7|15361.7|15382.6|15362.6|15382.6|15362.6|15381.7|15361.7|59
1623746040000|2021-06-15 08:34:00|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|15385.1|15365.1|1
1623746050000|2021-06-15 08:34:10|15385.5|15365.5|15385.5|15365.5|15385.5|15365.5|15385.5|15365.5|0
1623746060000|2021-06-15 08:34:20|15385.9|15365.9|15385.9|15365.9|15385.9|15365.9|15385.9|15365.9|0
1623746080000|2021-06-15 08:34:40|15388|15368|15389.7|15369.7|15389.7|15369.7|15387.6|15367.6|1
1623746100000|2021-06-15 08:35:00|||||||||279
1623746110000|2021-06-15 08:35:10|15387.2|15367.2|15376.3|15356.3|15387.2|15367.2|15376.3|15356.3|40
1623746120000|2021-06-15 08:35:20|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|3
1623746130000|2021-06-15 08:35:30|15372.6|15352.6|15371.8|15351.8|15372.6|15352.6|15371.8|15351.8|7
1623746140000|2021-06-15 08:35:40|15367.6|15347.6|15362.2|15342.2|15367.6|15347.6|15362.2|15342.2|50
1623746150000|2021-06-15 08:35:50|||||||||2
1623746160000|2021-06-15 08:36:00|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|15359.7|15339.7|5
1623746170000|2021-06-15 08:36:10|15362.2|15342.2|15362.6|15342.6|15362.6|15342.6|15362.2|15342.2|10
1623746180000|2021-06-15 08:36:20|||||||||5
1623746190000|2021-06-15 08:36:30|15363|15343|15363|15343|15363|15343|15363|15343|0
1623746200000|2021-06-15 08:36:40|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|3
1623746220000|2021-06-15 08:37:00|15374.3|15354.3|15377.2|15357.2|15377.2|15357.2|15374.3|15354.3|2
1623746230000|2021-06-15 08:37:10|15378|15358|15389.7|15369.7|15389.7|15369.7|15378|15358|3
1623746240000|2021-06-15 08:37:20|15390.1|15370.1|15390.1|15370.1|15390.1|15370.1|15390.1|15370.1|4
1623746250000|2021-06-15 08:37:30|15394.3|15374.3|15394.3|15374.3|15394.3|15374.3|15394.3|15374.3|6
1623746260000|2021-06-15 08:37:40|15398.8|15378.8|15401.3|15381.3|15401.3|15381.3|15398.8|15378.8|2
1623746270000|2021-06-15 08:37:50|15407.6|15387.6|15408.8|15388.8|15408.8|15388.8|15407.6|15387.6|1
1623746280000|2021-06-15 08:38:00|15411.3|15391.3|15414.7|15394.7|15414.7|15394.7|15411.3|15391.3|2
1623746290000|2021-06-15 08:38:10|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|0
1623746320000|2021-06-15 08:38:40|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1623746330000|2021-06-15 08:38:50|15418.8|15398.8|15416.8|15396.8|15418.8|15398.8|15416.8|15396.8|0
1623746340000|2021-06-15 08:39:00|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|1
1623746360000|2021-06-15 08:39:20|15419.7|15399.7|15419.7|15399.7|15420.1|15400.1|15419.7|15399.7|2
1623746370000|2021-06-15 08:39:30|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1623746380000|2021-06-15 08:39:40|15423.4|15403.4|15428.8|15408.8|15428.8|15408.8|15423.4|15403.4|8
1623746400000|2021-06-15 08:40:00|15428.4|15408.4|15426.3|15406.3|15428.4|15408.4|15424.3|15404.3|0
1623746410000|2021-06-15 08:40:10|15426.8|15406.8|15431.3|15411.3|15431.3|15411.3|15426.8|15406.8|1
1623746420000|2021-06-15 08:40:20|15436.3|15416.3|15436.8|15416.8|15436.8|15416.8|15436.3|15416.3|2
1623746440000|2021-06-15 08:40:40|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|1
1623746450000|2021-06-15 08:40:50|15438.8|15418.8|15434.3|15414.3|15438.8|15418.8|15434.3|15414.3|1
1623746460000|2021-06-15 08:41:00|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|0
1623746490000|2021-06-15 08:41:30|15430.1|15410.1|15430.1|15410.1|15430.1|15410.1|15430.1|15410.1|1
1623746530000|2021-06-15 08:42:10|15428|15408|15437.2|15397.2|15437.2|15408|15428|15397.2|1
1623746540000|2021-06-15 08:42:20|15439.3|15399.3|15439.3|15399.3|15439.3|15399.3|15439.3|15399.3|0
1623746550000|2021-06-15 08:42:30|15437.2|15397.2|15423.4|15403.4|15437.2|15403.4|15423.4|15394.3|0
1623746560000|2021-06-15 08:42:40|15421.3|15401.3|15421.3|15401.3|15421.3|15401.3|15421.3|15401.3|0
1623746570000|2021-06-15 08:42:50|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|0
1623746580000|2021-06-15 08:43:00|15419.3|15399.3|15418.8|15398.8|15419.3|15399.3|15418.8|15398.8|0
1623746600000|2021-06-15 08:43:20|15416.8|15396.8|15414.3|15394.3|15416.8|15396.8|15414.3|15394.3|0
1623746640000|2021-06-15 08:44:00|15411.8|15391.8|15409.3|15389.3|15411.8|15391.8|15409.3|15389.3|1
1623746650000|2021-06-15 08:44:10|||||||||1
1623746660000|2021-06-15 08:44:20|||||||||3
1623746690000|2021-06-15 08:44:50|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|0
1623746710000|2021-06-15 08:45:10|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|0
1623746730000|2021-06-15 08:45:30|15408.4|15388.4|15403.9|15383.9|15408.4|15388.4|15403.9|15383.9|0
1623746810000|2021-06-15 08:46:50|15401.8|15381.8|15399.7|15379.7|15401.8|15381.8|15399.7|15379.7|1
1623746830000|2021-06-15 08:47:10|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|0
1623746840000|2021-06-15 08:47:20|15396.8|15376.8|15394.7|15374.7|15396.8|15376.8|15394.7|15374.7|1
1623746850000|2021-06-15 08:47:30|||||||||2
1623746860000|2021-06-15 08:47:40|||||||||2
1623746880000|2021-06-15 08:48:00|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|0
1623746890000|2021-06-15 08:48:10|15397.2|15377.2|15404.3|15384.3|15404.3|15384.3|15397.2|15377.2|9
1623746940000|2021-06-15 08:49:00|||||||||1
1623746960000|2021-06-15 08:49:20|||||||||14
1623746970000|2021-06-15 08:49:30|15411.4|15391.4|15413.9|15393.9|15413.9|15393.9|15411.4|15391.4|2
1623746980000|2021-06-15 08:49:40|15418.4|15398.4|15418.4|15398.4|15418.4|15398.4|15418.4|15398.4|1
1623747010000|2021-06-15 08:50:10|15418.9|15398.9|15420.9|15400.9|15420.9|15400.9|15418.9|15398.9|0
1623747030000|2021-06-15 08:50:30|15423|15403|15423.9|15403.9|15423.9|15403.9|15423|15403|7
1623747040000|2021-06-15 08:50:40|||||||||1
1623747060000|2021-06-15 08:51:00|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|0
1623747090000|2021-06-15 08:51:30|15417.6|15397.6|15417.6|15397.6|15417.6|15397.6|15417.6|15397.6|0
1623747100000|2021-06-15 08:51:40|15419.7|15399.7|15415.1|15395.1|15419.7|15399.7|15415.1|15395.1|0
1623747110000|2021-06-15 08:51:50|15414.7|15394.7|15414.7|15394.7|15414.7|15394.7|15414.7|15394.7|1
1623747130000|2021-06-15 08:52:10|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|0
1623747140000|2021-06-15 08:52:20|15412.6|15392.6|15414.3|15394.3|15414.7|15394.7|15412.6|15392.6|1
1623747150000|2021-06-15 08:52:30|15410.1|15390.1|15410.1|15390.1|15410.1|15390.1|15410.1|15390.1|0
1623747160000|2021-06-15 08:52:40|15410.6|15390.6|15414.7|15394.7|15414.7|15394.7|15410.6|15390.6|0
1623747170000|2021-06-15 08:52:50|||||||||2
1623747190000|2021-06-15 08:53:10|||||||||2
1623747240000|2021-06-15 08:54:00|||||||||1
1623747260000|2021-06-15 08:54:20|15415.1|15395.1|15415.1|15395.1|15415.1|15395.1|15415.1|15395.1|1
1623747280000|2021-06-15 08:54:40|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|1
1623747310000|2021-06-15 08:55:10|15423.9|15403.9|15424.7|15404.7|15424.7|15404.7|15423.9|15403.9|0
1623747320000|2021-06-15 08:55:20|||||||||1
1623747360000|2021-06-15 08:56:00|15426.8|15406.8|15433.9|15413.9|15433.9|15413.9|15426.8|15406.8|2
1623747370000|2021-06-15 08:56:10|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|1
1623747410000|2021-06-15 08:56:50|||||||||1
1623747420000|2021-06-15 08:57:00|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|0
1623747430000|2021-06-15 08:57:10|15433.5|15413.5|15433.5|15413.5|15433.5|15413.5|15433.5|15413.5|0
1623747520000|2021-06-15 08:58:40|15431.4|15411.4|15431.4|15411.4|15431.4|15411.4|15431.4|15411.4|0
1623747530000|2021-06-15 08:58:50|15431.8|15411.8|15433.9|15413.9|15433.9|15413.9|15431.8|15411.8|2
1623747540000|2021-06-15 08:59:00|||||||||1
1623747600000|2021-06-15 09:00:00|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|0
1623747660000|2021-06-15 09:01:00|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|0
1623747670000|2021-06-15 09:01:10|||||||||1
1623747680000|2021-06-15 09:01:20|||||||||1
1623747690000|2021-06-15 09:01:30|||||||||2
1623747720000|2021-06-15 09:02:00|15431.8|15411.8|15429.7|15409.7|15431.8|15411.8|15429.7|15409.7|0
1623747740000|2021-06-15 09:02:20|15429.3|15409.3|15425.2|15405.2|15429.3|15409.3|15425.2|15405.2|1
1623747750000|2021-06-15 09:02:30|15430.2|15410.2|15430.2|15410.2|15430.2|15410.2|15430.2|15410.2|1
1623747760000|2021-06-15 09:02:40|15438.5|15418.5|15438.5|15418.5|15438.5|15418.5|15438.5|15418.5|0
1623747770000|2021-06-15 09:02:50|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|0
1623747820000|2021-06-15 09:03:40|15441|15421|15441|15421|15441|15421|15441|15421|0
1623747840000|2021-06-15 09:04:00|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|1
1623747860000|2021-06-15 09:04:20|||||||||1
1623747900000|2021-06-15 09:05:00|15438.5|15418.5|15438.5|15418.5|15438.9|15418.9|15438.5|15418.5|0
1623747910000|2021-06-15 09:05:10|15438.9|15418.9|15436.4|15416.4|15438.9|15418.9|15436.4|15416.4|0
1623747920000|2021-06-15 09:05:20|||||||||2
1623747950000|2021-06-15 09:05:50|||||||||1
1623747960000|2021-06-15 09:06:00|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|1
1623747980000|2021-06-15 09:06:20|15429.3|15409.3|15428.9|15408.9|15429.3|15409.3|15428.9|15408.9|1
1623747990000|2021-06-15 09:06:30|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|0
1623748000000|2021-06-15 09:06:40|15429.3|15409.3|15426.8|15406.8|15429.3|15409.3|15426.8|15406.8|0
1623748110000|2021-06-15 09:08:30|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|0
1623748140000|2021-06-15 09:09:00|||||||||1
1623748170000|2021-06-15 09:09:30|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|0
1623748200000|2021-06-15 09:10:00|||||||||1
1623748250000|2021-06-15 09:10:50|||||||||3
1623748260000|2021-06-15 09:11:00|||||||||2
1623748270000|2021-06-15 09:11:10|15419.8|15399.8|15419.8|15399.8|15419.8|15399.8|15419.8|15399.8|0
1623748290000|2021-06-15 09:11:30|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|0
1623748300000|2021-06-15 09:11:40|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|0
1623748320000|2021-06-15 09:12:00|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1623748330000|2021-06-15 09:12:10|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|3
1623748350000|2021-06-15 09:12:30|||||||||1
1623748380000|2021-06-15 09:13:00|15426|15406|15426.4|15406.4|15426.4|15406.4|15426|15406|6
1623748400000|2021-06-15 09:13:20|15428.1|15408.1|15434.3|15414.3|15434.3|15414.3|15428.1|15408.1|0
1623748410000|2021-06-15 09:13:30|15435.2|15415.2|15439.3|15419.3|15439.3|15419.3|15435.2|15415.2|0
1623748430000|2021-06-15 09:13:50|||||||||5
1623748440000|2021-06-15 09:14:00|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|1
1623748450000|2021-06-15 09:14:10|15436.4|15416.4|15436.4|15416.4|15436.4|15416.4|15436.4|15416.4|0
1623748460000|2021-06-15 09:14:20|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|0
1623748470000|2021-06-15 09:14:30|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|1
1623748490000|2021-06-15 09:14:50|15446.4|15426.4|15439.8|15419.8|15446.4|15426.4|15439.8|15419.8|0
1623748500000|2021-06-15 09:15:00|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|0
1623748510000|2021-06-15 09:15:10|15439.8|15419.8|15439.8|15419.8|15439.8|15419.8|15439.8|15419.8|0
1623748540000|2021-06-15 09:15:40|||||||||1
1623748560000|2021-06-15 09:16:00|||||||||22
1623748580000|2021-06-15 09:16:20|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|8
1623748590000|2021-06-15 09:16:30|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|8
1623748600000|2021-06-15 09:16:40|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|0
1623748620000|2021-06-15 09:17:00|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|15433.9|15413.9|0
1623748680000|2021-06-15 09:18:00|||||||||1
1623748740000|2021-06-15 09:19:00|15431.9|15411.9|15431.9|15411.9|15431.9|15411.9|15431.9|15411.9|1
1623748770000|2021-06-15 09:19:30|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|0
1623748780000|2021-06-15 09:19:40|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|18
1623748810000|2021-06-15 09:20:10|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|0
1623748820000|2021-06-15 09:20:20|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|0
1623748830000|2021-06-15 09:20:30|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|0
1623748840000|2021-06-15 09:20:40|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|0
1623748850000|2021-06-15 09:20:50|15426.4|15406.4|15419.8|15399.8|15426.4|15406.4|15419.8|15399.8|1
1623748900000|2021-06-15 09:21:40|15419.4|15399.4|15419.4|15399.4|15419.4|15399.4|15419.4|15399.4|0
1623748910000|2021-06-15 09:21:50|15414.4|15394.4|15414.4|15394.4|15414.4|15394.4|15414.4|15394.4|0
1623748930000|2021-06-15 09:22:10|||||||||1
1623748950000|2021-06-15 09:22:30|15415.2|15395.2|15419.4|15399.4|15419.4|15399.4|15415.2|15395.2|0
1623748970000|2021-06-15 09:22:50|||||||||1
1623749040000|2021-06-15 09:24:00|||||||||1
1623749050000|2021-06-15 09:24:10|15419.8|15399.8|15419.4|15399.4|15419.8|15399.8|15419.4|15399.4|5
1623749060000|2021-06-15 09:24:20|15419.8|15399.8|15419.4|15399.4|15419.8|15399.8|15419.4|15399.4|3
1623749090000|2021-06-15 09:24:50|15418.9|15398.9|15414.8|15394.8|15418.9|15398.9|15414.8|15394.8|1
1623749100000|2021-06-15 09:25:00|15412.3|15392.3|15407.3|15387.3|15412.3|15392.3|15407.3|15387.3|2
1623749120000|2021-06-15 09:25:20|15404.8|15384.8|15402.7|15382.7|15404.8|15384.8|15402.7|15382.7|0
1623749140000|2021-06-15 09:25:40|||||||||1
1623749150000|2021-06-15 09:25:50|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|0
1623749160000|2021-06-15 09:26:00|15406.9|15386.9|15411.9|15391.9|15411.9|15391.9|15406.9|15386.9|0
1623749170000|2021-06-15 09:26:10|15416|15396|15416|15396|15416|15396|15416|15396|0
1623749180000|2021-06-15 09:26:20|15422.3|15402.3|15426.4|15406.4|15426.4|15406.4|15422.3|15402.3|2
1623749190000|2021-06-15 09:26:30|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|0
1623749200000|2021-06-15 09:26:40|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|0
1623749260000|2021-06-15 09:27:40|||||||||1
1623749310000|2021-06-15 09:28:30|||||||||1
1623749340000|2021-06-15 09:29:00|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|0
1623749350000|2021-06-15 09:29:10|||||||||1
1623749360000|2021-06-15 09:29:20|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|1
1623749370000|2021-06-15 09:29:30|15429.8|15409.8|15431.9|15411.9|15431.9|15411.9|15429.8|15409.8|0
1623749410000|2021-06-15 09:30:10|15438.1|15418.1|15444.8|15424.8|15444.8|15424.8|15438.1|15418.1|3
1623749420000|2021-06-15 09:30:20|15449.4|15429.4|15449.4|15429.4|15449.4|15429.4|15449.4|15429.4|0
1623749430000|2021-06-15 09:30:30|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|1
1623749440000|2021-06-15 09:30:40|15456.5|15436.5|15459|15439|15459|15439|15456.5|15436.5|4
1623749450000|2021-06-15 09:30:50|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|0
1623749470000|2021-06-15 09:31:10|15454.8|15434.8|15454.8|15434.8|15454.8|15434.8|15454.8|15434.8|1
1623749490000|2021-06-15 09:31:30|15456.9|15436.9|15454.4|15434.4|15456.9|15436.9|15454.4|15434.4|0
1623749500000|2021-06-15 09:31:40|||||||||1
1623749510000|2021-06-15 09:31:50|||||||||3
1623749520000|2021-06-15 09:32:00|15454.8|15434.8|15454.8|15434.8|15454.8|15434.8|15454.8|15434.8|0
1623749530000|2021-06-15 09:32:10|15456.5|15436.5|15454.4|15434.4|15456.5|15436.5|15454.4|15434.4|0
1623749550000|2021-06-15 09:32:30|15454|15434|15451.9|15431.9|15454|15434|15451.9|15431.9|0
1623749580000|2021-06-15 09:33:00|15447.3|15427.3|15447.3|15427.3|15447.3|15427.3|15447.3|15427.3|0
1623749590000|2021-06-15 09:33:10|||||||||1
1623749660000|2021-06-15 09:34:20|15444.4|15424.4|15444.4|15424.4|15444.4|15424.4|15444.4|15424.4|1
1623749690000|2021-06-15 09:34:50|||||||||2
1623749740000|2021-06-15 09:35:40|||||||||1
1623749760000|2021-06-15 09:36:00|15446.5|15426.5|15446.9|15426.9|15446.9|15426.9|15446.5|15426.5|3
1623749860000|2021-06-15 09:37:40|15449|15429|15449|15429|15449|15429|15449|15429|0
1623749890000|2021-06-15 09:38:10|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|0
1623749920000|2021-06-15 09:38:40|15447.3|15427.3|15447.7|15427.7|15447.7|15427.7|15447.3|15427.3|0
1623749930000|2021-06-15 09:38:50|15450.2|15430.2|15450.2|15430.2|15450.2|15430.2|15450.2|15430.2|0
1623749970000|2021-06-15 09:39:30|15450.7|15430.7|15456.9|15436.9|15456.9|15436.9|15450.7|15430.7|0
1623749990000|2021-06-15 09:39:50|15459.4|15439.4|15459.8|15439.8|15459.8|15439.8|15459.4|15439.4|0
1623750000000|2021-06-15 09:40:00|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|0
1623750050000|2021-06-15 09:40:50|15467.7|15447.7|15467.7|15447.7|15467.7|15447.7|15467.7|15447.7|2
1623750060000|2021-06-15 09:41:00|15469.8|15449.8|15469.8|15449.8|15469.8|15449.8|15469.8|15449.8|1
1623750100000|2021-06-15 09:41:40|||||||||2
1623750120000|2021-06-15 09:42:00|15474|15454|15474.4|15454.4|15474.4|15454.4|15474|15454|5
1623750130000|2021-06-15 09:42:10|15474.8|15454.8|15484|15464|15484|15464|15474.8|15454.8|4
1623750140000|2021-06-15 09:42:20|15483.6|15463.6|15491.9|15471.9|15491.9|15471.9|15483.6|15463.6|4
1623750150000|2021-06-15 09:42:30|15494|15474|15497.3|15477.3|15504.4|15477.7|15494|15464.4|1
1623750160000|2021-06-15 09:42:40|15497.7|15477.7|15499.8|15479.8|15499.8|15479.8|15497.3|15477.3|0
1623750170000|2021-06-15 09:42:50|15500.2|15480.2|15502.3|15482.3|15502.3|15482.3|15500.2|15480.2|1
1623750180000|2021-06-15 09:43:00|15502.7|15482.7|15506.5|15486.5|15506.9|15486.9|15502.7|15482.7|0
1623750190000|2021-06-15 09:43:10|15509.4|15489.4|15514|15494|15514.4|15494.4|15509.4|15489.4|3
1623750200000|2021-06-15 09:43:20|15518.6|15498.6|15519|15499|15519|15499|15518.6|15498.6|1
1623750210000|2021-06-15 09:43:30|15519.8|15499.8|15527.3|15507.3|15527.3|15507.3|15519.8|15499.8|1
1623750220000|2021-06-15 09:43:40|15529.4|15509.4|15524.8|15504.8|15529.4|15509.4|15524.8|15504.8|3
1623750230000|2021-06-15 09:43:50|15524.4|15504.4|15522.3|15502.3|15524.4|15504.4|15522.3|15502.3|0
1623750240000|2021-06-15 09:44:00|15521.9|15501.9|15516.9|15496.9|15521.9|15501.9|15516.9|15496.9|1
1623750260000|2021-06-15 09:44:20|||||||||1
1623750270000|2021-06-15 09:44:30|15514.4|15494.4|15514.4|15494.4|15514.4|15494.4|15514.4|15494.4|1
1623750280000|2021-06-15 09:44:40|||||||||1
1623750300000|2021-06-15 09:45:00|15514|15494|15514|15494|15514|15494|15514|15494|0
1623750310000|2021-06-15 09:45:10|15523.6|15483.6|15503.2|15483.2|15523.6|15492.3|15503.2|15472.7|1
1623750320000|2021-06-15 09:45:20|15495.7|15475.7|15482.3|15462.3|15495.7|15475.7|15482.3|15462.3|4
1623750350000|2021-06-15 09:45:50|15481.9|15461.9|15479.8|15459.8|15481.9|15461.9|15479.8|15459.8|0
1623750360000|2021-06-15 09:46:00|15479.4|15459.4|15477.3|15457.3|15479.4|15459.4|15477.3|15457.3|0
1623750370000|2021-06-15 09:46:10|15475.3|15455.3|15474.8|15454.8|15475.3|15455.3|15474.8|15454.8|1
1623750380000|2021-06-15 09:46:20|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|5
1623750390000|2021-06-15 09:46:30|||||||||1
1623750470000|2021-06-15 09:47:50|15474.8|15454.8|15476.9|15456.9|15476.9|15456.9|15474.8|15454.8|0
1623750570000|2021-06-15 09:49:30|15479|15459|15479|15459|15479|15459|15479|15459|1
1623750610000|2021-06-15 09:50:10|15479.4|15459.4|15479.4|15459.4|15479.4|15459.4|15479.4|15459.4|0
1623750680000|2021-06-15 09:51:20|15476.9|15456.9|15476.9|15456.9|15476.9|15456.9|15476.9|15456.9|1
1623750690000|2021-06-15 09:51:30|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|1
1623750700000|2021-06-15 09:51:40|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|3
1623750720000|2021-06-15 09:52:00|15476.5|15456.5|15474.4|15454.4|15476.5|15456.5|15474.4|15454.4|1
1623750750000|2021-06-15 09:52:30|15472.3|15452.3|15472.3|15452.3|15472.3|15452.3|15472.3|15452.3|0
1623750780000|2021-06-15 09:53:00|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|0
1623750790000|2021-06-15 09:53:10|15474.9|15454.9|15476.9|15456.9|15476.9|15456.9|15474.4|15454.4|0
1623750810000|2021-06-15 09:53:30|15476.5|15456.5|15481.5|15461.5|15481.5|15461.5|15476.5|15456.5|1
1623750840000|2021-06-15 09:54:00|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|2
1623750900000|2021-06-15 09:55:00|||||||||12
1623750950000|2021-06-15 09:55:50|15486.9|15466.9|15499|15479|15499|15479|15486.9|15466.9|193
1623750960000|2021-06-15 09:56:00|15499.9|15479.9|15499.9|15479.9|15499.9|15479.9|15499.9|15479.9|2
1623750970000|2021-06-15 09:56:10|15501.9|15481.9|15501.9|15481.9|15501.9|15481.9|15501.9|15481.9|0
1623751010000|2021-06-15 09:56:50|15501.5|15481.5|15496.9|15476.9|15501.5|15481.5|15496.9|15476.9|3
1623751030000|2021-06-15 09:57:10|||||||||1
1623751070000|2021-06-15 09:57:50|15489.4|15469.4|15489.4|15469.4|15489.4|15469.4|15489.4|15469.4|2
1623751110000|2021-06-15 09:58:30|15489|15469|15484.9|15464.9|15489|15469|15484.9|15464.9|0
1623751140000|2021-06-15 09:59:00|15494.4|15454.4|15484.9|15464.9|15494.4|15464.9|15484.9|15454.4|2
1623751170000|2021-06-15 09:59:30|15494.4|15454.4|15494.4|15454.4|15494.4|15454.4|15494.4|15454.4|0
1623751200000|2021-06-15 10:00:00|15482.8|15462.8|15482.8|15462.8|15482.8|15462.8|15482.8|15462.8|2
1623751220000|2021-06-15 10:00:20|15482.4|15462.4|15486.9|15466.9|15486.9|15466.9|15482.4|15462.4|2
1623751260000|2021-06-15 10:01:00|15489|15469|15489|15469|15489|15469|15489|15469|0
1623751290000|2021-06-15 10:01:30|15489.5|15469.5|15489.9|15469.9|15489.9|15469.9|15489.5|15469.5|2
1623751300000|2021-06-15 10:01:40|15494|15474|15494.9|15474.9|15497.4|15477.4|15494|15474|1
1623751310000|2021-06-15 10:01:50|15494.5|15474.5|15494.5|15474.5|15494.5|15474.5|15494.5|15474.5|1
1623751340000|2021-06-15 10:02:20|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|1
1623751350000|2021-06-15 10:02:30|15494.5|15474.5|15499.5|15479.5|15499.5|15479.5|15494.5|15474.5|0
1623751360000|2021-06-15 10:02:40|15501.5|15481.5|15501.5|15481.5|15501.5|15481.5|15501.5|15481.5|0
1623751410000|2021-06-15 10:03:30|15506.5|15486.5|15514|15494|15514|15494|15506.5|15486.5|1
1623751420000|2021-06-15 10:03:40|15519|15499|15519|15499|15519|15499|15519|15499|1
1623751430000|2021-06-15 10:03:50|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|0
1623751440000|2021-06-15 10:04:00|15524|15504|15524|15504|15524|15504|15524|15504|0
1623751520000|2021-06-15 10:05:20|15524.5|15504.5|15529.5|15509.5|15529.5|15509.5|15524.5|15504.5|0
1623751530000|2021-06-15 10:05:30|15527|15507|15527|15507|15527|15507|15527|15507|0
1623751560000|2021-06-15 10:06:00|15526.5|15506.5|15524.5|15504.5|15526.5|15506.5|15524.5|15504.5|2
1623751610000|2021-06-15 10:06:50|15524.9|15504.9|15527|15507|15527|15507|15524.9|15504.9|0
1623751630000|2021-06-15 10:07:10|15524.9|15504.9|15524.5|15504.5|15524.9|15504.9|15524.5|15504.5|3
1623751710000|2021-06-15 10:08:30|||||||||1
1623751750000|2021-06-15 10:09:10|15526.6|15506.6|15526.6|15506.6|15526.6|15506.6|15526.6|15506.6|4
1623751770000|2021-06-15 10:09:30|15531.6|15511.6|15534.1|15514.1|15534.1|15514.1|15531.6|15511.6|1
1623751790000|2021-06-15 10:09:50|||||||||1
1623751800000|2021-06-15 10:10:00|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|0
1623751810000|2021-06-15 10:10:10|15534.9|15514.9|15534.9|15514.9|15534.9|15514.9|15534.9|15514.9|0
1623751840000|2021-06-15 10:10:40|15535.3|15515.3|15539.9|15519.9|15539.9|15519.9|15535.3|15515.3|0
1623751850000|2021-06-15 10:10:50|15540.3|15520.3|15544.5|15524.5|15544.5|15524.5|15540.3|15520.3|2
1623751870000|2021-06-15 10:11:10|15544.9|15524.9|15544.9|15524.9|15544.9|15524.9|15544.9|15524.9|0
1623751880000|2021-06-15 10:11:20|||||||||2
1623751890000|2021-06-15 10:11:30|||||||||1
1623751940000|2021-06-15 10:12:20|15547|15527|15546.6|15526.6|15547|15527|15546.6|15526.6|0
1623751950000|2021-06-15 10:12:30|15544.5|15524.5|15544.5|15524.5|15544.5|15524.5|15544.5|15524.5|0
1623751960000|2021-06-15 10:12:40|||||||||2
1623751970000|2021-06-15 10:12:50|15544.1|15524.1|15542|15522|15544.1|15524.1|15542|15522|0
1623751980000|2021-06-15 10:13:00|15541.6|15521.6|15538.6|15518.6|15541.6|15521.6|15538.6|15518.6|2
1623751990000|2021-06-15 10:13:10|15532.4|15512.4|15532.4|15512.4|15532.4|15512.4|15532.4|15512.4|0
1623752010000|2021-06-15 10:13:30|15531.6|15511.6|15531.6|15511.6|15531.6|15511.6|15531.6|15511.6|0
1623752090000|2021-06-15 10:14:50|15524.9|15504.9|15524.9|15504.9|15524.9|15504.9|15524.9|15504.9|2
1623752110000|2021-06-15 10:15:10|15524.5|15504.5|15532|15512|15532|15512|15524.5|15504.5|2
1623752130000|2021-06-15 10:15:30|15534.1|15514.1|15534.1|15514.1|15534.1|15514.1|15534.1|15514.1|0
1623752140000|2021-06-15 10:15:40|15537.4|15517.4|15539.5|15519.5|15539.5|15519.5|15537.4|15517.4|1
1623752160000|2021-06-15 10:16:00|15539.1|15519.1|15537|15517|15539.1|15519.1|15537|15517|0
1623752170000|2021-06-15 10:16:10|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|15537.4|15517.4|0
1623752180000|2021-06-15 10:16:20|15539.5|15519.5|15539.9|15519.9|15539.9|15519.9|15539.5|15519.5|1
1623752200000|2021-06-15 10:16:40|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|0
1623752270000|2021-06-15 10:17:50|15539.9|15519.9|15542|15522|15542|15522|15539.9|15519.9|0
1623752290000|2021-06-15 10:18:10|||||||||2
1623752320000|2021-06-15 10:18:40|||||||||50
1623752330000|2021-06-15 10:18:50|||||||||1
1623752340000|2021-06-15 10:19:00|||||||||5
1623752400000|2021-06-15 10:20:00|15539.1|15519.1|15539.1|15519.1|15539.1|15519.1|15539.1|15519.1|0
1623752430000|2021-06-15 10:20:30|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|0
1623752440000|2021-06-15 10:20:40|15539.1|15519.1|15539.1|15519.1|15539.1|15519.1|15539.1|15519.1|1
1623752460000|2021-06-15 10:21:00|||||||||1
1623752470000|2021-06-15 10:21:10|||||||||2
1623752480000|2021-06-15 10:21:20|||||||||2
1623752500000|2021-06-15 10:21:40|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|15539.1|15519.1|3
1623752520000|2021-06-15 10:22:00|15539.1|15519.1|15539.1|15519.1|15539.1|15519.1|15539.1|15519.1|0
1623752560000|2021-06-15 10:22:40|15539.5|15519.5|15539.1|15519.1|15539.5|15519.5|15539.1|15519.1|0
1623752570000|2021-06-15 10:22:50|||||||||1
1623752670000|2021-06-15 10:24:30|15538.7|15518.7|15533.7|15513.7|15538.7|15518.7|15533.7|15513.7|0
1623752700000|2021-06-15 10:25:00|||||||||2
1623752720000|2021-06-15 10:25:20|15533.3|15513.3|15533.3|15513.3|15533.3|15513.3|15533.3|15513.3|3
1623752740000|2021-06-15 10:25:40|15532.8|15512.8|15532.8|15512.8|15532.8|15512.8|15532.8|15512.8|0
1623752770000|2021-06-15 10:26:10|||||||||2
1623752800000|2021-06-15 10:26:40|15524.1|15504.1|15524.1|15504.1|15524.1|15504.1|15524.1|15504.1|0
1623752820000|2021-06-15 10:27:00|15522|15502|15522|15502|15522|15502|15522|15502|0
1623752850000|2021-06-15 10:27:30|15519.9|15499.9|15519.9|15499.9|15519.9|15499.9|15519.9|15499.9|1
1623752870000|2021-06-15 10:27:50|15519.1|15499.1|15508.7|15488.7|15519.1|15499.1|15508.7|15488.7|2
1623752880000|2021-06-15 10:28:00|15504.5|15484.5|15502|15482|15504.5|15484.5|15502|15482|0
1623752900000|2021-06-15 10:28:20|15499.5|15479.5|15499.5|15479.5|15499.5|15479.5|15499.5|15479.5|0
1623752920000|2021-06-15 10:28:40|15497|15477|15496.2|15476.2|15497|15477|15496.2|15476.2|1
1623752930000|2021-06-15 10:28:50|15494.1|15474.1|15494.1|15474.1|15494.1|15474.1|15494.1|15474.1|0
1623752940000|2021-06-15 10:29:00|15489.5|15469.5|15489.5|15469.5|15489.5|15469.5|15489.5|15469.5|0
1623752950000|2021-06-15 10:29:10|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|15489.1|15469.1|0
1623752960000|2021-06-15 10:29:20|15484.5|15464.5|15484.5|15464.5|15484.5|15464.5|15484.5|15464.5|0
1623753050000|2021-06-15 10:30:50|||||||||1
1623753070000|2021-06-15 10:31:10|||||||||2
1623753090000|2021-06-15 10:31:30|15486.6|15466.6|15484.5|15464.5|15486.6|15466.6|15484.5|15464.5|0
1623753120000|2021-06-15 10:32:00|15486.6|15466.6|15486.6|15466.6|15486.6|15466.6|15486.6|15466.6|0
1623753160000|2021-06-15 10:32:40|15484.5|15464.5|15484.5|15464.5|15484.5|15464.5|15484.5|15464.5|0
1623753170000|2021-06-15 10:32:50|15484.1|15464.1|15482|15462|15484.1|15464.1|15482|15462|0
1623753190000|2021-06-15 10:33:10|15484.1|15464.1|15484.1|15464.1|15484.1|15464.1|15484.1|15464.1|0
1623753220000|2021-06-15 10:33:40|||||||||1
1623753240000|2021-06-15 10:34:00|15482|15462|15482|15462|15482|15462|15482|15462|0
1623753270000|2021-06-15 10:34:30|15483.7|15463.7|15483.7|15463.7|15483.7|15463.7|15483.7|15463.7|0
1623753280000|2021-06-15 10:34:40|15484.1|15464.1|15481.6|15461.6|15484.1|15464.1|15481.6|15461.6|0
1623753330000|2021-06-15 10:35:30|15479.5|15459.5|15474.1|15454.1|15479.5|15459.5|15474.1|15454.1|1
1623753340000|2021-06-15 10:35:40|15472|15452|15471.2|15451.2|15472|15452|15471.2|15451.2|1
1623753350000|2021-06-15 10:35:50|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|2
1623753360000|2021-06-15 10:36:00|15469.5|15449.5|15469.5|15449.5|15469.5|15449.5|15469.5|15449.5|1
1623753370000|2021-06-15 10:36:10|15470|15450|15470|15450|15470|15450|15470|15450|0
1623753380000|2021-06-15 10:36:20|15475|15455|15475|15455|15475|15455|15475|15455|1
1623753390000|2021-06-15 10:36:30|15477.5|15457.5|15480|15460|15480|15460|15477.5|15457.5|0
1623753400000|2021-06-15 10:36:40|15477.9|15457.9|15477.9|15457.9|15477.9|15457.9|15477.9|15457.9|0
1623753410000|2021-06-15 10:36:50|15480|15460|15480|15460|15480|15460|15480|15460|0
1623753440000|2021-06-15 10:37:20|15482.5|15462.5|15482|15462|15482.5|15462.5|15482|15462|0
1623753450000|2021-06-15 10:37:30|15481.6|15461.6|15479.5|15459.5|15481.6|15461.6|15479.5|15459.5|0
1623753470000|2021-06-15 10:37:50|||||||||2
1623753480000|2021-06-15 10:38:00|||||||||2
1623753530000|2021-06-15 10:38:50|15479.1|15459.1|15475|15455|15479.1|15459.1|15475|15455|0
1623753540000|2021-06-15 10:39:00|15474.5|15454.5|15472.5|15452.5|15474.5|15454.5|15472.5|15452.5|0
1623753560000|2021-06-15 10:39:20|15472.9|15452.9|15475|15455|15475|15455|15472.9|15452.9|0
1623753570000|2021-06-15 10:39:30|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|0
1623753590000|2021-06-15 10:39:50|15475|15455|15475|15455|15475|15455|15475|15455|2
1623753600000|2021-06-15 10:40:00|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|0
1623753690000|2021-06-15 10:41:30|15475|15455|15470.4|15450.4|15475|15455|15470.4|15450.4|0
1623753700000|2021-06-15 10:41:40|15470|15450|15470|15450|15470|15450|15470|15450|0
1623753740000|2021-06-15 10:42:20|||||||||2
1623753770000|2021-06-15 10:42:50|15467.9|15447.9|15467.5|15447.5|15467.9|15447.9|15467.5|15447.5|3
1623753790000|2021-06-15 10:43:10|15467.9|15447.9|15470|15450|15470|15450|15467.9|15447.9|0
1623753810000|2021-06-15 10:43:30|15467.9|15447.9|15467.5|15447.5|15467.9|15447.9|15467.5|15447.5|1
1623753820000|2021-06-15 10:43:40|15467.1|15447.1|15465|15445|15467.1|15447.1|15465|15445|0
1623753970000|2021-06-15 10:46:10|15462.5|15442.5|15460|15440|15462.5|15442.5|15460|15440|1
1623753980000|2021-06-15 10:46:20|||||||||2
1623753990000|2021-06-15 10:46:30|15459.6|15439.6|15457.5|15437.5|15459.6|15439.6|15457.5|15437.5|0
1623754000000|2021-06-15 10:46:40|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|1
1623754020000|2021-06-15 10:47:00|15457.5|15437.5|15457.1|15437.1|15457.5|15437.5|15457.1|15437.1|1
1623754030000|2021-06-15 10:47:10|15457.5|15437.5|15457.5|15437.5|15457.5|15437.5|15457.5|15437.5|0
1623754070000|2021-06-15 10:47:50|15460|15440|15460|15440|15460|15440|15460|15440|0
1623754080000|2021-06-15 10:48:00|15460.4|15440.4|15462.5|15442.5|15462.5|15442.5|15460.4|15440.4|0
1623754100000|2021-06-15 10:48:20|15465|15445|15465|15445|15465|15445|15465|15445|7
1623754160000|2021-06-15 10:49:20|15467.5|15447.5|15469.6|15449.6|15469.6|15449.6|15467.5|15447.5|0
1623754180000|2021-06-15 10:49:40|15473.7|15453.7|15474.6|15454.6|15474.6|15454.6|15473.7|15453.7|1
1623754190000|2021-06-15 10:49:50|||||||||1
1623754200000|2021-06-15 10:50:00|15475|15455|15475|15455|15475|15455|15475|15455|0
1623754240000|2021-06-15 10:50:40|||||||||1
1623754300000|2021-06-15 10:51:40|||||||||1
1623754330000|2021-06-15 10:52:10|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|0
1623754380000|2021-06-15 10:53:00|15475|15455|15475|15455|15475|15455|15475|15455|0
1623754390000|2021-06-15 10:53:10|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|15472.9|15452.9|0
1623754400000|2021-06-15 10:53:20|15472.5|15452.5|15470.4|15450.4|15472.5|15452.5|15470.4|15450.4|0
1623754480000|2021-06-15 10:54:40|15467.5|15447.5|15467.5|15447.5|15467.5|15447.5|15467.5|15447.5|3
1623754500000|2021-06-15 10:55:00|15463.3|15443.3|15462.1|15442.1|15463.3|15443.3|15462.1|15442.1|277
1623754510000|2021-06-15 10:55:10|15462.5|15442.5|15462.5|15442.5|15462.5|15442.5|15462.5|15442.5|3
1623754540000|2021-06-15 10:55:40|15465.4|15445.4|15465.4|15445.4|15465.4|15445.4|15465.4|15445.4|1
1623754550000|2021-06-15 10:55:50|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|15465.8|15445.8|0
1623754560000|2021-06-15 10:56:00|||||||||1
1623754630000|2021-06-15 10:57:10|||||||||501
1623754640000|2021-06-15 10:57:20|15463.3|15443.3|15465.4|15445.4|15465.4|15445.4|15463.3|15443.3|104
1623754650000|2021-06-15 10:57:30|15460.4|15440.4|15460.4|15440.4|15460.4|15440.4|15460.4|15440.4|0
1623754660000|2021-06-15 10:57:40|15460|15440|15460|15440|15460|15440|15460|15440|1
1623754670000|2021-06-15 10:57:50|15462.1|15442.1|15471.3|15451.3|15473.3|15453.3|15462.1|15442.1|1
1623754680000|2021-06-15 10:58:00|15473.3|15453.3|15470.8|15450.8|15473.3|15453.3|15470.8|15450.8|0
1623754710000|2021-06-15 10:58:30|15474.2|15454.2|15474.2|15454.2|15474.2|15454.2|15474.2|15454.2|1
1623754780000|2021-06-15 10:59:40|||||||||2
1623754790000|2021-06-15 10:59:50|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|1
1623754800000|2021-06-15 11:00:00|||||||||1
1623754810000|2021-06-15 11:00:10|15475.4|15455.4|15480.4|15460.4|15480.4|15460.4|15475.4|15455.4|0
1623754820000|2021-06-15 11:00:20|||||||||1
1623754860000|2021-06-15 11:01:00|||||||||1
1623754900000|2021-06-15 11:01:40|15482.5|15462.5|15482.5|15462.5|15482.5|15462.5|15482.5|15462.5|1
1623754920000|2021-06-15 11:02:00|15485|15465|15485|15465|15485|15465|15485|15465|1
1623754940000|2021-06-15 11:02:20|15485.4|15465.4|15489.6|15469.6|15489.6|15469.6|15485.4|15465.4|0
1623755030000|2021-06-15 11:03:50|15492.1|15472.1|15492.1|15472.1|15492.1|15472.1|15492.1|15472.1|1
1623755100000|2021-06-15 11:05:00|||||||||1
1623755110000|2021-06-15 11:05:10|15494.2|15474.2|15494.6|15474.6|15494.6|15474.6|15494.2|15474.2|0
1623755130000|2021-06-15 11:05:30|15495|15475|15497.1|15477.1|15497.1|15477.1|15495|15475|0
1623755150000|2021-06-15 11:05:50|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|0
1623755210000|2021-06-15 11:06:50|15499.6|15479.6|15499.6|15479.6|15499.6|15479.6|15499.6|15479.6|0
1623755220000|2021-06-15 11:07:00|15494.6|15474.6|15494.6|15474.6|15494.6|15474.6|15494.6|15474.6|0
1623755240000|2021-06-15 11:07:20|15495|15475|15497.1|15477.1|15497.1|15477.1|15495|15475|0
1623755250000|2021-06-15 11:07:30|15504.2|15484.2|15507.1|15487.1|15507.1|15487.1|15504.2|15484.2|3
1623755260000|2021-06-15 11:07:40|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|1
1623755270000|2021-06-15 11:07:50|15504.6|15484.6|15504.6|15484.6|15504.6|15484.6|15504.6|15484.6|0
1623755280000|2021-06-15 11:08:00|15502.1|15482.1|15502.1|15482.1|15502.1|15482.1|15502.1|15482.1|0
1623755290000|2021-06-15 11:08:10|15499.6|15479.6|15499.6|15479.6|15499.6|15479.6|15499.6|15479.6|0
1623755350000|2021-06-15 11:09:10|15495|15475|15495|15475|15495|15475|15495|15475|0
1623755360000|2021-06-15 11:09:20|15500|15480|15500|15480|15512.5|15480|15500|15472.5|27
1623755380000|2021-06-15 11:09:40|15512.5|15472.5|15512.5|15472.5|15512.5|15472.5|15512.5|15472.5|0
1623755390000|2021-06-15 11:09:50|15507.5|15487.5|15507.5|15487.5|15507.5|15487.5|15507.5|15487.5|6
1623755420000|2021-06-15 11:10:20|15507.9|15487.9|15507.9|15487.9|15507.9|15487.9|15507.9|15487.9|1
1623755430000|2021-06-15 11:10:30|15512.1|15492.1|15519.6|15499.6|15519.6|15499.6|15512.1|15492.1|2
1623755490000|2021-06-15 11:11:30|15521.7|15501.7|15521.7|15501.7|15521.7|15501.7|15521.7|15501.7|13
1623755500000|2021-06-15 11:11:40|15522.1|15502.1|15522.9|15502.9|15522.9|15502.9|15522.1|15502.1|0
1623755520000|2021-06-15 11:12:00|15525|15505|15527.5|15507.5|15527.5|15507.5|15525|15505|1
1623755530000|2021-06-15 11:12:10|15533.8|15513.8|15537.1|15517.1|15537.1|15517.1|15533.8|15513.8|4
1623755550000|2021-06-15 11:12:30|15536.7|15516.7|15536.7|15516.7|15536.7|15516.7|15536.7|15516.7|3
1623755560000|2021-06-15 11:12:40|||||||||1
1623755570000|2021-06-15 11:12:50|15534.6|15514.6|15534.6|15514.6|15534.6|15514.6|15534.6|15514.6|1
1623755610000|2021-06-15 11:13:30|15530|15510|15530|15510|15530|15510|15530|15510|0
1623755620000|2021-06-15 11:13:40|15528|15508|15527.5|15507.5|15528|15508|15527.5|15507.5|1
1623755680000|2021-06-15 11:14:40|15524.6|15504.6|15522.5|15502.5|15524.6|15504.6|15522.5|15502.5|1
1623755760000|2021-06-15 11:16:00|15526.7|15506.7|15527.5|15507.5|15527.5|15507.5|15526.7|15506.7|12
1623755770000|2021-06-15 11:16:10|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|0
1623755790000|2021-06-15 11:16:30|15527.5|15507.5|15527.5|15507.5|15527.5|15507.5|15527.5|15507.5|0
1623755800000|2021-06-15 11:16:40|15529.6|15509.6|15530|15510|15530|15510|15529.6|15509.6|0
1623755810000|2021-06-15 11:16:50|15529.6|15509.6|15530|15510|15530|15510|15529.6|15509.6|0
1623755820000|2021-06-15 11:17:00|||||||||1
1623755830000|2021-06-15 11:17:10|||||||||1
1623755900000|2021-06-15 11:18:20|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|1
1623755910000|2021-06-15 11:18:30|15527.5|15507.5|15525|15505|15527.5|15507.5|15525|15505|1
1623755960000|2021-06-15 11:19:20|15524.6|15504.6|15522.5|15502.5|15524.6|15504.6|15522.5|15502.5|0
1623755970000|2021-06-15 11:19:30|15520.5|15500.5|15517.6|15497.6|15520.5|15500.5|15517.6|15497.6|0
1623755980000|2021-06-15 11:19:40|15515.1|15495.1|15515.1|15495.1|15515.1|15495.1|15515.1|15495.1|0
1623755990000|2021-06-15 11:19:50|||||||||1
1623756000000|2021-06-15 11:20:00|15514.6|15494.6|15512.6|15492.6|15514.6|15494.6|15512.6|15492.6|0
1623756030000|2021-06-15 11:20:30|15513|15493|15512.6|15492.6|15513|15493|15512.6|15492.6|1
1623756100000|2021-06-15 11:21:40|||||||||2
1623756110000|2021-06-15 11:21:50|15515.1|15495.1|15517.6|15497.6|15517.6|15497.6|15515.1|15495.1|0
1623756130000|2021-06-15 11:22:10|15519.6|15499.6|15519.6|15499.6|15519.6|15499.6|15519.6|15499.6|0
1623756160000|2021-06-15 11:22:40|15517.6|15497.6|15517.6|15497.6|15517.6|15497.6|15517.6|15497.6|1
1623756170000|2021-06-15 11:22:50|15517.1|15497.1|15515.1|15495.1|15517.1|15497.1|15515.1|15495.1|0
1623756200000|2021-06-15 11:23:20|15517.6|15497.6|15517.6|15497.6|15517.6|15497.6|15517.6|15497.6|0
1623756240000|2021-06-15 11:24:00|15517.1|15497.1|15517.6|15497.6|15517.6|15497.6|15517.1|15497.1|0
1623756250000|2021-06-15 11:24:10|15519.6|15499.6|15519.6|15499.6|15519.6|15499.6|15519.6|15499.6|2
1623756320000|2021-06-15 11:25:20|15520.1|15500.1|15520.1|15500.1|15520.1|15500.1|15520.1|15500.1|0
1623756340000|2021-06-15 11:25:40|15522.6|15502.6|15522.6|15502.6|15522.6|15502.6|15522.6|15502.6|1
1623756350000|2021-06-15 11:25:50|15522.1|15502.1|15520.1|15500.1|15522.1|15502.1|15520.1|15500.1|0
1623756480000|2021-06-15 11:28:00|15519.7|15499.7|15519.7|15499.7|15519.7|15499.7|15519.7|15499.7|1
1623756560000|2021-06-15 11:29:20|15517.2|15497.2|15517.2|15497.2|15517.2|15497.2|15517.2|15497.2|3
1623756580000|2021-06-15 11:29:40|15515.1|15495.1|15517.2|15497.2|15517.2|15497.2|15514.7|15494.7|155
1623756600000|2021-06-15 11:30:00|15514.7|15494.7|15514.7|15494.7|15514.7|15494.7|15514.7|15494.7|0
1623756610000|2021-06-15 11:30:10|15506.7|15486.7|15501.3|15481.3|15506.7|15486.7|15501.3|15481.3|9
1623756620000|2021-06-15 11:30:20|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|1
1623756650000|2021-06-15 11:30:50|||||||||4
1623756660000|2021-06-15 11:31:00|15495.1|15475.1|15495.1|15475.1|15495.1|15475.1|15495.1|15475.1|0
1623756670000|2021-06-15 11:31:10|15492.2|15472.2|15492.2|15472.2|15492.2|15472.2|15492.2|15472.2|0
1623756680000|2021-06-15 11:31:20|15487.2|15467.2|15474.7|15454.7|15487.2|15467.2|15474.7|15454.7|6
1623756690000|2021-06-15 11:31:30|15470.1|15450.1|15470.1|15450.1|15470.1|15450.1|15470.1|15450.1|1
1623756730000|2021-06-15 11:32:10|15472.6|15452.6|15472.6|15452.6|15472.6|15452.6|15472.6|15452.6|1
1623756740000|2021-06-15 11:32:20|||||||||1
1623756750000|2021-06-15 11:32:30|15474.7|15454.7|15475.5|15455.5|15475.5|15455.5|15474.7|15454.7|3
1623756760000|2021-06-15 11:32:40|15477.6|15457.6|15480.1|15460.1|15480.1|15460.1|15477.6|15457.6|3
1623756800000|2021-06-15 11:33:20|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|0
1623756830000|2021-06-15 11:33:50|15477.6|15457.6|15477.6|15457.6|15477.6|15457.6|15477.6|15457.6|0
1623756840000|2021-06-15 11:34:00|15475.1|15455.1|15475.1|15455.1|15475.1|15455.1|15475.1|15455.1|0
1623756850000|2021-06-15 11:34:10|15472.6|15452.6|15469.7|15449.7|15472.6|15452.6|15469.7|15449.7|0
1623756860000|2021-06-15 11:34:20|||||||||2
1623756870000|2021-06-15 11:34:30|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|2
1623756920000|2021-06-15 11:35:20|||||||||11
1623756930000|2021-06-15 11:35:30|15463.8|15443.8|15463.8|15443.8|15463.8|15443.8|15463.8|15443.8|1
1623756950000|2021-06-15 11:35:50|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|0
1623757000000|2021-06-15 11:36:40|||||||||1
1623757020000|2021-06-15 11:37:00|15464.7|15444.7|15464.3|15444.3|15464.7|15444.7|15464.3|15444.3|0
1623757040000|2021-06-15 11:37:20|||||||||1
1623757060000|2021-06-15 11:37:40|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|0
1623757140000|2021-06-15 11:39:00|15460.1|15440.1|15445.1|15425.1|15460.1|15440.1|15445.1|15425.1|4
1623757150000|2021-06-15 11:39:10|15444.7|15424.7|15442.6|15422.6|15444.7|15424.7|15442.6|15422.6|0
1623757160000|2021-06-15 11:39:20|15442.2|15422.2|15442.6|15422.6|15442.6|15422.6|15442.2|15422.2|2
1623757220000|2021-06-15 11:40:20|15442.2|15422.2|15442.2|15422.2|15442.2|15422.2|15442.2|15422.2|0
1623757230000|2021-06-15 11:40:30|15438|15418|15438|15418|15438|15418|15438|15418|2
1623757240000|2021-06-15 11:40:40|15440.1|15420.1|15440.1|15420.1|15440.1|15420.1|15440.1|15420.1|1
1623757250000|2021-06-15 11:40:50|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|0
1623757260000|2021-06-15 11:41:00|||||||||4
1623757270000|2021-06-15 11:41:10|15437.6|15417.6|15437.6|15417.6|15437.6|15417.6|15437.6|15417.6|0
1623757290000|2021-06-15 11:41:30|15437.2|15417.2|15435.1|15415.1|15437.2|15417.2|15435.1|15415.1|0
1623757300000|2021-06-15 11:41:40|||||||||1
1623757340000|2021-06-15 11:42:20|15434.7|15414.7|15430.1|15410.1|15434.7|15414.7|15430.1|15410.1|1
1623757350000|2021-06-15 11:42:30|15429.7|15409.7|15429.3|15409.3|15429.7|15409.7|15429.3|15409.3|2
1623757380000|2021-06-15 11:43:00|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|0
1623757390000|2021-06-15 11:43:10|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|0
1623757410000|2021-06-15 11:43:30|15430.1|15410.1|15437.6|15417.6|15437.6|15417.6|15430.1|15410.1|0
1623757440000|2021-06-15 11:44:00|15438|15418|15438|15418|15438|15418|15437.6|15417.6|0
1623757450000|2021-06-15 11:44:10|15439.7|15419.7|15443.4|15423.4|15444.3|15424.3|15439.7|15419.7|2
1623757470000|2021-06-15 11:44:30|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|0
1623757480000|2021-06-15 11:44:40|15440.1|15420.1|15440.1|15420.1|15440.1|15420.1|15440.1|15420.1|1
1623757500000|2021-06-15 11:45:00|15442.2|15422.2|15439.7|15419.7|15442.2|15422.2|15439.7|15419.7|1
1623757510000|2021-06-15 11:45:10|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|7
1623757550000|2021-06-15 11:45:50|15435.1|15415.1|15435.1|15415.1|15435.1|15415.1|15435.1|15415.1|0
1623757560000|2021-06-15 11:46:00|||||||||2
1623757590000|2021-06-15 11:46:30|15434.7|15414.7|15432.2|15412.2|15434.7|15414.7|15432.2|15412.2|2
1623757600000|2021-06-15 11:46:40|15431.8|15411.8|15426.8|15406.8|15431.8|15411.8|15426.8|15406.8|4
1623757610000|2021-06-15 11:46:50|||||||||1
1623757640000|2021-06-15 11:47:20|||||||||1
1623757650000|2021-06-15 11:47:30|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|3
1623757660000|2021-06-15 11:47:40|15420.1|15400.1|15420.1|15400.1|15420.1|15400.1|15420.1|15400.1|5
1623757670000|2021-06-15 11:47:50|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|1
1623757690000|2021-06-15 11:48:10|15422.2|15402.2|15422.2|15402.2|15422.2|15402.2|15422.2|15402.2|2
1623757700000|2021-06-15 11:48:20|15424.3|15404.3|15425.1|15405.1|15425.1|15405.1|15424.3|15404.3|1
1623757710000|2021-06-15 11:48:30|||||||||3
1623757730000|2021-06-15 11:48:50|||||||||1
1623757740000|2021-06-15 11:49:00|||||||||2
1623757760000|2021-06-15 11:49:20|||||||||2
1623757790000|2021-06-15 11:49:50|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|25
1623757800000|2021-06-15 11:50:00|||||||||1
1623757810000|2021-06-15 11:50:10|15415.5|15395.5|15414.7|15394.7|15415.5|15395.5|15414.7|15394.7|6
1623757860000|2021-06-15 11:51:00|||||||||3
1623757890000|2021-06-15 11:51:30|||||||||1
1623757900000|2021-06-15 11:51:40|||||||||1
1623757920000|2021-06-15 11:52:00|15415.1|15395.1|15415.1|15395.1|15415.1|15395.1|15415.1|15395.1|0
1623758000000|2021-06-15 11:53:20|15417.2|15397.2|15417.2|15397.2|15417.2|15397.2|15417.2|15397.2|0
1623758040000|2021-06-15 11:54:00|||||||||25
1623758070000|2021-06-15 11:54:30|15419.3|15399.3|15421.8|15401.8|15421.8|15401.8|15419.3|15399.3|0
1623758090000|2021-06-15 11:54:50|15422.2|15402.2|15422.2|15402.2|15422.2|15402.2|15422.2|15402.2|0
1623758100000|2021-06-15 11:55:00|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|15422.6|15402.6|0
1623758130000|2021-06-15 11:55:30|15427.6|15407.6|15427.6|15407.6|15427.6|15407.6|15427.6|15407.6|7
1623758140000|2021-06-15 11:55:40|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|1
1623758150000|2021-06-15 11:55:50|15427.2|15407.2|15426.8|15406.8|15427.2|15407.2|15426.8|15406.8|0
1623758160000|2021-06-15 11:56:00|15424.7|15404.7|15425.1|15405.1|15425.1|15405.1|15424.7|15404.7|0
1623758170000|2021-06-15 11:56:10|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|15427.2|15407.2|0
1623758180000|2021-06-15 11:56:20|15427.6|15407.6|15429.7|15409.7|15429.7|15409.7|15427.6|15407.6|2
1623758190000|2021-06-15 11:56:30|15430.1|15410.1|15430.1|15410.1|15430.1|15410.1|15429.7|15409.7|2
1623758230000|2021-06-15 11:57:10|15429.7|15409.7|15430.1|15410.1|15430.1|15410.1|15429.7|15409.7|2
1623758250000|2021-06-15 11:57:30|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|0
1623758260000|2021-06-15 11:57:40|15434.7|15414.7|15435.1|15415.1|15435.1|15415.1|15434.7|15414.7|2
1623758270000|2021-06-15 11:57:50|||||||||1
1623758280000|2021-06-15 11:58:00|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|0
1623758310000|2021-06-15 11:58:30|15435.1|15415.1|15434.7|15414.7|15435.1|15415.1|15434.7|15414.7|0
1623758320000|2021-06-15 11:58:40|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|5
1623758340000|2021-06-15 11:59:00|15439.3|15419.3|15442.2|15422.2|15442.2|15422.2|15437.6|15417.6|2
1623758360000|2021-06-15 11:59:20|15441.8|15421.8|15444.7|15424.7|15444.7|15424.7|15440.1|15420.1|0
1623758380000|2021-06-15 11:59:40|15445.1|15425.1|15445.1|15425.1|15445.1|15425.1|15445.1|15425.1|0
1623758390000|2021-06-15 11:59:50|15449.3|15429.3|15450.1|15430.1|15450.1|15430.1|15449.3|15429.3|2
1623758400000|2021-06-15 12:00:00|15459.7|15439.7|15444.3|15424.3|15459.7|15439.7|15444.3|15424.3|2
1623758410000|2021-06-15 12:00:10|15440.1|15420.1|15437.2|15417.2|15440.1|15420.1|15437.2|15417.2|1
1623758420000|2021-06-15 12:00:20|15435.1|15415.1|15429.7|15409.7|15435.1|15415.1|15429.7|15409.7|3
1623758430000|2021-06-15 12:00:30|15429.3|15409.3|15427.2|15407.2|15429.3|15409.3|15427.2|15407.2|0
1623758440000|2021-06-15 12:00:40|15426.8|15406.8|15424.7|15404.7|15426.8|15406.8|15424.7|15404.7|0
1623758450000|2021-06-15 12:00:50|||||||||7
1623758460000|2021-06-15 12:01:00|15422.2|15402.2|15422.2|15402.2|15422.6|15402.6|15419.7|15399.7|0
1623758470000|2021-06-15 12:01:10|15420.1|15400.1|15420.1|15400.1|15420.1|15400.1|15420.1|15400.1|0
1623758480000|2021-06-15 12:01:20|||||||||1
1623758490000|2021-06-15 12:01:30|15417.6|15397.6|15417.2|15397.2|15417.6|15397.6|15417.2|15397.2|1
1623758520000|2021-06-15 12:02:00|15416.8|15396.8|15414.7|15394.7|15416.8|15396.8|15414.7|15394.7|1
1623758530000|2021-06-15 12:02:10|||||||||2
1623758540000|2021-06-15 12:02:20|15412.6|15392.6|15412.6|15392.6|15412.6|15392.6|15412.6|15392.6|2
1623758550000|2021-06-15 12:02:30|15415.1|15395.1|15417.2|15397.2|15417.2|15397.2|15414.7|15394.7|1
1623758560000|2021-06-15 12:02:40|15432.7|15412.7|15437.7|15417.7|15437.7|15417.7|15432.7|15412.7|1
1623758590000|2021-06-15 12:03:10|15435.2|15415.2|15437.7|15417.7|15437.7|15417.7|15435.2|15415.2|1
1623758600000|2021-06-15 12:03:20|15441.8|15421.8|15444.3|15424.3|15444.3|15424.3|15441.8|15421.8|2
1623758620000|2021-06-15 12:03:40|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|1
1623758640000|2021-06-15 12:04:00|15441.4|15421.4|15437.2|15417.2|15441.4|15421.4|15437.2|15417.2|0
1623758650000|2021-06-15 12:04:10|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|1
1623758660000|2021-06-15 12:04:20|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|112
1623758670000|2021-06-15 12:04:30|15434.3|15414.3|15432.2|15412.2|15434.3|15414.3|15432.2|15412.2|0
1623758700000|2021-06-15 12:05:00|||||||||10
1623758730000|2021-06-15 12:05:30|||||||||1
1623758760000|2021-06-15 12:06:00|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|0
1623758770000|2021-06-15 12:06:10|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|2
1623758780000|2021-06-15 12:06:20|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|1
1623758800000|2021-06-15 12:06:40|15431.8|15411.8|15432.2|15412.2|15434.7|15414.7|15427.7|15407.7|0
1623758840000|2021-06-15 12:07:20|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|0
1623758880000|2021-06-15 12:08:00|||||||||1
1623758920000|2021-06-15 12:08:40|||||||||8
1623758940000|2021-06-15 12:09:00|15434.3|15414.3|15432.3|15412.3|15434.3|15414.3|15432.3|15412.3|1
1623758960000|2021-06-15 12:09:20|15434.8|15414.8|15440.2|15420.2|15440.2|15420.2|15434.8|15414.8|2
1623758970000|2021-06-15 12:09:30|15440.6|15420.6|15454.8|15434.8|15454.8|15434.8|15440.6|15420.6|5
1623758980000|2021-06-15 12:09:40|15455.2|15435.2|15457.3|15437.3|15457.3|15437.3|15455.2|15435.2|0
1623758990000|2021-06-15 12:09:50|15460.2|15440.2|15460.2|15440.2|15460.2|15440.2|15460.2|15440.2|0
1623759000000|2021-06-15 12:10:00|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|3
1623759010000|2021-06-15 12:10:10|15464.3|15444.3|15462.3|15442.3|15464.8|15444.8|15462.3|15442.3|2
1623759020000|2021-06-15 12:10:20|15461|15441|15454.8|15434.8|15461|15441|15454.8|15434.8|0
1623759050000|2021-06-15 12:10:50|15454.3|15434.3|15449.8|15429.8|15454.3|15434.3|15449.8|15429.8|2
1623759060000|2021-06-15 12:11:00|15449.3|15429.3|15448.9|15428.9|15449.3|15429.3|15448.9|15428.9|0
1623759070000|2021-06-15 12:11:10|15443.9|15423.9|15434.3|15414.3|15443.9|15423.9|15434.3|15414.3|1
1623759080000|2021-06-15 12:11:20|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|0
1623759090000|2021-06-15 12:11:30|15429.8|15409.8|15425.2|15405.2|15429.8|15409.8|15425.2|15405.2|1
1623759100000|2021-06-15 12:11:40|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|2
1623759120000|2021-06-15 12:12:00|15417.7|15397.7|15422.7|15402.7|15422.7|15402.7|15417.7|15397.7|2
1623759130000|2021-06-15 12:12:10|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|1
1623759150000|2021-06-15 12:12:30|15422.7|15402.7|15422.7|15402.7|15422.7|15402.7|15422.7|15402.7|0
1623759160000|2021-06-15 12:12:40|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|15420.2|15400.2|0
1623759170000|2021-06-15 12:12:50|||||||||1
1623759180000|2021-06-15 12:13:00|15419.8|15399.8|15411.8|15391.8|15419.8|15399.8|15411.8|15391.8|1
1623759200000|2021-06-15 12:13:20|15409.8|15389.8|15409.8|15389.8|15409.8|15389.8|15409.8|15389.8|1
1623759240000|2021-06-15 12:14:00|||||||||2
1623759270000|2021-06-15 12:14:30|||||||||7
1623759300000|2021-06-15 12:15:00|||||||||3
1623759310000|2021-06-15 12:15:10|||||||||1
1623759320000|2021-06-15 12:15:20|15410.2|15390.2|15410.2|15390.2|15412.3|15392.3|15410.2|15390.2|1
1623759330000|2021-06-15 12:15:30|15409.8|15389.8|15407.7|15387.7|15409.8|15389.8|15407.7|15387.7|2
1623759340000|2021-06-15 12:15:40|||||||||7
1623759360000|2021-06-15 12:16:00|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|1
1623759370000|2021-06-15 12:16:10|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|0
1623759390000|2021-06-15 12:16:30|15407.7|15387.7|15410.2|15390.2|15410.2|15390.2|15407.7|15387.7|2
1623759400000|2021-06-15 12:16:40|15413.1|15393.1|15425.2|15405.2|15425.6|15405.6|15413.1|15393.1|4
1623759410000|2021-06-15 12:16:50|15425.6|15405.6|15427.7|15407.7|15427.7|15407.7|15425.6|15405.6|0
1623759430000|2021-06-15 12:17:10|15427.3|15407.3|15425.2|15405.2|15427.3|15407.3|15425.2|15405.2|0
1623759450000|2021-06-15 12:17:30|15425.6|15405.6|15429.8|15409.8|15432.3|15412.3|15425.6|15405.6|0
1623759460000|2021-06-15 12:17:40|||||||||3
1623759470000|2021-06-15 12:17:50|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|15432.3|15412.3|2
1623759490000|2021-06-15 12:18:10|15435.2|15415.2|15435.2|15415.2|15435.2|15415.2|15435.2|15415.2|13
1623759500000|2021-06-15 12:18:20|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|1
1623759530000|2021-06-15 12:18:50|15434.4|15414.4|15431.9|15411.9|15434.4|15414.4|15431.9|15411.9|0
1623759540000|2021-06-15 12:19:00|15429.8|15409.8|15429.8|15409.8|15429.8|15409.8|15429.8|15409.8|0
1623759580000|2021-06-15 12:19:40|15427.7|15407.7|15427.7|15407.7|15427.7|15407.7|15427.7|15407.7|310
1623759600000|2021-06-15 12:20:00|15425.2|15405.2|15422.7|15402.7|15425.2|15405.2|15422.7|15402.7|2
1623759620000|2021-06-15 12:20:20|15420.6|15400.6|15420.6|15400.6|15420.6|15400.6|15420.6|15400.6|1
1623759660000|2021-06-15 12:21:00|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|3
1623759670000|2021-06-15 12:21:10|15418.5|15398.5|15420.6|15400.6|15420.6|15400.6|15418.5|15398.5|4
1623759720000|2021-06-15 12:22:00|||||||||1
1623759770000|2021-06-15 12:22:50|15420.2|15400.2|15419.8|15399.8|15420.6|15400.6|15418.1|15398.1|0
1623759780000|2021-06-15 12:23:00|15417.7|15397.7|15415.2|15395.2|15417.7|15397.7|15415.2|15395.2|0
1623759790000|2021-06-15 12:23:10|15417.7|15397.7|15417.7|15397.7|15417.7|15397.7|15417.7|15397.7|2
1623759810000|2021-06-15 12:23:30|15417.3|15397.3|15415.2|15395.2|15417.3|15397.3|15415.2|15395.2|1
1623759820000|2021-06-15 12:23:40|15416|15396|15420.2|15400.2|15420.2|15400.2|15416|15396|0
1623759830000|2021-06-15 12:23:50|15420.6|15400.6|15420.6|15400.6|15420.6|15400.6|15420.6|15400.6|6
1623759840000|2021-06-15 12:24:00|||||||||1
1623759850000|2021-06-15 12:24:10|15421|15401|15421|15401|15421|15401|15421|15401|0
1623759860000|2021-06-15 12:24:20|15420.6|15400.6|15420.6|15400.6|15420.6|15400.6|15420.6|15400.6|1
1623759870000|2021-06-15 12:24:30|15425.6|15405.6|15425.6|15405.6|15425.6|15405.6|15425.6|15405.6|0
1623759890000|2021-06-15 12:24:50|15424.8|15404.8|15422.7|15402.7|15424.8|15404.8|15422.7|15402.7|0
1623759900000|2021-06-15 12:25:00|15420.6|15400.6|15420.2|15400.2|15420.6|15400.6|15420.2|15400.2|1
1623759910000|2021-06-15 12:25:10|||||||||5
1623759950000|2021-06-15 12:25:50|15417.7|15397.7|15411|15391|15417.7|15397.7|15411|15391|15
1623759980000|2021-06-15 12:26:20|||||||||2
1623759990000|2021-06-15 12:26:30|15411.4|15391.4|15413.1|15393.1|15413.5|15393.5|15411.4|15391.4|1
1623760000000|2021-06-15 12:26:40|15415.6|15395.6|15423.1|15403.1|15423.1|15403.1|15415.6|15395.6|13
1623760010000|2021-06-15 12:26:50|15426|15406|15428.1|15408.1|15428.1|15408.1|15426|15406|19
1623760020000|2021-06-15 12:27:00|15433.1|15413.1|15431|15411|15433.1|15413.1|15431|15411|1
1623760030000|2021-06-15 12:27:10|15433.1|15413.1|15430.6|15410.6|15433.1|15413.1|15430.6|15410.6|0
1623760050000|2021-06-15 12:27:30|15431|15411|15431|15411|15431|15411|15431|15411|0
1623760060000|2021-06-15 12:27:40|15433.1|15413.1|15433.1|15413.1|15433.1|15413.1|15433.1|15413.1|57
1623760070000|2021-06-15 12:27:50|15435.6|15415.6|15435.6|15415.6|15435.6|15415.6|15435.6|15415.6|0
1623760080000|2021-06-15 12:28:00|15436|15416|15440.6|15420.6|15440.6|15420.6|15436|15416|0
1623760100000|2021-06-15 12:28:20|15442.7|15422.7|15442.7|15422.7|15442.7|15422.7|15440.6|15420.6|3
1623760110000|2021-06-15 12:28:30|15444.8|15424.8|15452.7|15432.7|15452.7|15432.7|15444.8|15424.8|3
1623760120000|2021-06-15 12:28:40|||||||||15
1623760130000|2021-06-15 12:28:50|15454|15434|15458.1|15438.1|15458.1|15438.1|15454|15434|0
1623760140000|2021-06-15 12:29:00|15458.5|15438.5|15463.1|15443.1|15463.1|15443.1|15458.5|15438.5|0
1623760150000|2021-06-15 12:29:10|15465.2|15445.2|15465.2|15445.2|15465.2|15445.2|15465.2|15445.2|0
1623760160000|2021-06-15 12:29:20|15465.6|15445.6|15465.6|15445.6|15465.6|15445.6|15465.6|15445.6|1
1623760170000|2021-06-15 12:29:30|||||||||1
1623760180000|2021-06-15 12:29:40|15467.7|15447.7|15468.1|15448.1|15470.2|15450.2|15467.7|15447.7|16
1623760190000|2021-06-15 12:29:50|15472.7|15452.7|15473.1|15453.1|15473.1|15453.1|15470.6|15450.6|54
1623760200000|2021-06-15 12:30:00|15470.2|15450.2|15458.1|15438.1|15470.2|15450.2|15458.1|15438.1|27
1623760210000|2021-06-15 12:30:10|15458.5|15438.5|15455.2|15435.2|15458.5|15438.5|15455.2|15435.2|1
1623760220000|2021-06-15 12:30:20|||||||||35
1623760240000|2021-06-15 12:30:40|||||||||1
1623760250000|2021-06-15 12:30:50|15450.6|15430.6|15450.6|15430.6|15450.6|15430.6|15450.6|15430.6|2
1623760260000|2021-06-15 12:31:00|15446|15426|15450.2|15430.2|15450.2|15430.2|15446|15426|5
1623760270000|2021-06-15 12:31:10|15450.6|15430.6|15450.6|15430.6|15450.6|15430.6|15450.6|15430.6|0
1623760280000|2021-06-15 12:31:20|15446|15426|15446|15426|15446|15426|15446|15426|1
1623760290000|2021-06-15 12:31:30|15448.1|15428.1|15448.1|15428.1|15448.1|15428.1|15448.1|15428.1|1
1623760300000|2021-06-15 12:31:40|15446|15426|15446|15426|15446|15426|15446|15426|2
1623760310000|2021-06-15 12:31:50|15445.6|15425.6|15445.6|15425.6|15445.6|15425.6|15445.6|15425.6|0
1623760320000|2021-06-15 12:32:00|15445.2|15425.2|15445.2|15425.2|15445.2|15425.2|15445.2|15425.2|2
1623760340000|2021-06-15 12:32:20|||||||||1
1623760350000|2021-06-15 12:32:30|||||||||5
1623760370000|2021-06-15 12:32:50|15443.1|15423.1|15443.1|15423.1|15443.1|15423.1|15443.1|15423.1|1
1623760380000|2021-06-15 12:33:00|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|2
1623760390000|2021-06-15 12:33:10|15440.2|15420.2|15440.2|15420.2|15440.2|15420.2|15440.2|15420.2|0
1623760400000|2021-06-15 12:33:20|||||||||2
1623760420000|2021-06-15 12:33:40|||||||||7
1623760430000|2021-06-15 12:33:50|15438.1|15418.1|15438.1|15418.1|15438.1|15418.1|15438.1|15418.1|5
1623760440000|2021-06-15 12:34:00|15437.3|15417.3|15430.6|15410.6|15437.3|15417.3|15430.6|15410.6|0
1623760450000|2021-06-15 12:34:10|||||||||1
1623760460000|2021-06-15 12:34:20|||||||||2
1623760490000|2021-06-15 12:34:50|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|0
1623760500000|2021-06-15 12:35:00|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|0
1623760510000|2021-06-15 12:35:10|||||||||2
1623760520000|2021-06-15 12:35:20|15426.9|15406.9|15431.1|15411.1|15431.1|15411.1|15426.9|15406.9|0
1623760560000|2021-06-15 12:36:00|15436.5|15416.5|15436.5|15416.5|15436.5|15416.5|15436.5|15416.5|1
1623760570000|2021-06-15 12:36:10|15440.6|15420.6|15440.6|15420.6|15440.6|15420.6|15440.6|15420.6|0
1623760580000|2021-06-15 12:36:20|15445.6|15425.6|15445.6|15425.6|15445.6|15425.6|15445.6|15425.6|0
1623760590000|2021-06-15 12:36:30|15448.1|15428.1|15448.1|15428.1|15448.1|15428.1|15448.1|15428.1|0
1623760610000|2021-06-15 12:36:50|15450.6|15430.6|15450.2|15430.2|15450.6|15430.6|15450.2|15430.2|2
1623760620000|2021-06-15 12:37:00|15446.1|15426.1|15446.1|15426.1|15446.1|15426.1|15446.1|15426.1|0
1623760630000|2021-06-15 12:37:10|15444|15424|15444|15424|15444|15424|15444|15424|2
1623760640000|2021-06-15 12:37:20|15441.9|15421.9|15438.6|15418.6|15441.9|15421.9|15438.6|15418.6|5
1623760650000|2021-06-15 12:37:30|15438.1|15418.1|15438.1|15418.1|15438.1|15418.1|15438.1|15418.1|0
1623760660000|2021-06-15 12:37:40|15447.7|15407.7|15428.1|15408.1|15447.7|15410.6|15428.1|15405.6|1
1623760670000|2021-06-15 12:37:50|15425.6|15405.6|15425.6|15405.6|15425.6|15405.6|15425.6|15405.6|0
1623760680000|2021-06-15 12:38:00|15423.6|15403.6|15423.6|15403.6|15423.6|15403.6|15423.6|15403.6|1
1623760690000|2021-06-15 12:38:10|||||||||1
1623760720000|2021-06-15 12:38:40|||||||||2
1623760740000|2021-06-15 12:39:00|15421.5|15401.5|15418.6|15398.6|15421.5|15401.5|15418.6|15398.6|10
1623760760000|2021-06-15 12:39:20|||||||||1
1623760770000|2021-06-15 12:39:30|||||||||1
1623760780000|2021-06-15 12:39:40|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|0
1623760790000|2021-06-15 12:39:50|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|1
1623760800000|2021-06-15 12:40:00|15417.7|15397.7|15413.6|15393.6|15417.7|15397.7|15413.6|15393.6|2
1623760830000|2021-06-15 12:40:30|15416.1|15396.1|15412.7|15392.7|15416.1|15396.1|15412.7|15392.7|1
1623760840000|2021-06-15 12:40:40|15410.7|15390.7|15410.7|15390.7|15410.7|15390.7|15410.7|15390.7|0
1623760860000|2021-06-15 12:41:00|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|0
1623760880000|2021-06-15 12:41:20|15406.1|15386.1|15403.6|15383.6|15406.1|15386.1|15403.6|15383.6|4
1623760890000|2021-06-15 12:41:30|||||||||1
1623760920000|2021-06-15 12:42:00|15401.1|15381.1|15401.1|15381.1|15401.1|15381.1|15401.1|15381.1|1
1623760930000|2021-06-15 12:42:10|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|0
1623760940000|2021-06-15 12:42:20|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|0
1623760950000|2021-06-15 12:42:30|15405.7|15385.7|15406.5|15386.5|15406.5|15386.5|15405.7|15385.7|1
1623760960000|2021-06-15 12:42:40|15408.6|15388.6|15414|15394|15414|15394|15408.6|15388.6|0
1623760970000|2021-06-15 12:42:50|15416.5|15396.5|15416.5|15396.5|15416.5|15396.5|15416.5|15396.5|0
1623760980000|2021-06-15 12:43:00|15416.9|15396.9|15416.9|15396.9|15416.9|15396.9|15416.9|15396.9|3
1623760990000|2021-06-15 12:43:10|15423.2|15403.2|15423.2|15403.2|15423.2|15403.2|15423.2|15403.2|0
1623761000000|2021-06-15 12:43:20|15421.1|15401.1|15418.6|15398.6|15421.1|15401.1|15418.6|15398.6|0
1623761010000|2021-06-15 12:43:30|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|2
1623761030000|2021-06-15 12:43:50|15417.7|15397.7|15415.7|15395.7|15417.7|15397.7|15415.7|15395.7|4
1623761040000|2021-06-15 12:44:00|||||||||2
1623761060000|2021-06-15 12:44:20|15415.2|15395.2|15415.2|15395.2|15415.2|15395.2|15415.2|15395.2|1
1623761100000|2021-06-15 12:45:00|15410.7|15390.7|15410.2|15390.2|15410.7|15390.7|15410.2|15390.2|0
1623761130000|2021-06-15 12:45:30|||||||||2
1623761150000|2021-06-15 12:45:50|||||||||1
1623761160000|2021-06-15 12:46:00|15410.3|15390.3|15410.7|15390.7|15410.7|15390.7|15410.3|15390.3|1
1623761190000|2021-06-15 12:46:30|||||||||1
1623761200000|2021-06-15 12:46:40|15412.8|15392.8|15410.7|15390.7|15412.8|15392.8|15410.7|15390.7|1
1623761240000|2021-06-15 12:47:20|||||||||1
1623761270000|2021-06-15 12:47:50|15414.8|15394.8|15415.3|15395.3|15415.3|15395.3|15414.8|15394.8|5
1623761280000|2021-06-15 12:48:00|15411.1|15391.1|15411.1|15391.1|15411.1|15391.1|15411.1|15391.1|0
1623761320000|2021-06-15 12:48:40|15410.3|15390.3|15408.2|15388.2|15410.3|15390.3|15408.2|15388.2|4
1623761340000|2021-06-15 12:49:00|15405.7|15385.7|15405.7|15385.7|15405.7|15385.7|15405.7|15385.7|11
1623761350000|2021-06-15 12:49:10|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|0
1623761360000|2021-06-15 12:49:20|||||||||1
1623761380000|2021-06-15 12:49:40|15401.5|15381.5|15406.1|15386.1|15406.1|15386.1|15401.5|15381.5|2
1623761400000|2021-06-15 12:50:00|15403.6|15383.6|15406.1|15386.1|15406.1|15386.1|15403.6|15383.6|0
1623761410000|2021-06-15 12:50:10|15406.5|15386.5|15411.1|15391.1|15411.1|15391.1|15406.5|15386.5|9
1623761420000|2021-06-15 12:50:20|15411.5|15391.5|15415.7|15395.7|15415.7|15395.7|15411.5|15391.5|0
1623761460000|2021-06-15 12:51:00|15417.8|15397.8|15418.2|15398.2|15418.2|15398.2|15417.8|15397.8|0
1623761470000|2021-06-15 12:51:10|||||||||2
1623761480000|2021-06-15 12:51:20|||||||||2
1623761500000|2021-06-15 12:51:40|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|2
1623761520000|2021-06-15 12:52:00|||||||||1
1623761530000|2021-06-15 12:52:10|||||||||4
1623761540000|2021-06-15 12:52:20|||||||||2
1623761560000|2021-06-15 12:52:40|||||||||4
1623761580000|2021-06-15 12:53:00|15415.7|15395.7|15413.6|15393.6|15415.7|15395.7|15413.6|15393.6|0
1623761620000|2021-06-15 12:53:40|||||||||1
1623761650000|2021-06-15 12:54:10|15415.7|15395.7|15416.1|15396.1|15416.1|15396.1|15415.7|15395.7|3
1623761680000|2021-06-15 12:54:40|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|0
1623761690000|2021-06-15 12:54:50|15415.3|15395.3|15415.3|15395.3|15415.3|15395.3|15415.3|15395.3|2
1623761700000|2021-06-15 12:55:00|15413.2|15393.2|15413.2|15393.2|15413.2|15393.2|15413.2|15393.2|0
1623761730000|2021-06-15 12:55:30|||||||||2
1623761770000|2021-06-15 12:56:10|15413.6|15393.6|15413.6|15393.6|15413.6|15393.6|15413.6|15393.6|3
1623761780000|2021-06-15 12:56:20|15413.2|15393.2|15415.7|15395.7|15415.7|15395.7|15413.2|15393.2|2
1623761810000|2021-06-15 12:56:50|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|0
1623761820000|2021-06-15 12:57:00|15420.3|15400.3|15422.4|15402.4|15422.4|15402.4|15420.3|15400.3|2
1623761840000|2021-06-15 12:57:20|15422.8|15402.8|15430.7|15410.7|15430.7|15410.7|15422.8|15402.8|1
1623761850000|2021-06-15 12:57:30|15431.1|15411.1|15431.5|15411.5|15431.5|15411.5|15431.1|15411.1|1
1623761860000|2021-06-15 12:57:40|15433.6|15413.6|15436.1|15416.1|15436.1|15416.1|15433.6|15413.6|551
1623761870000|2021-06-15 12:57:50|||||||||20
1623761890000|2021-06-15 12:58:10|||||||||4
1623761900000|2021-06-15 12:58:20|15435.7|15415.7|15436.1|15416.1|15436.1|15416.1|15433.6|15413.6|0
1623761940000|2021-06-15 12:59:00|15438.2|15418.2|15438.2|15418.2|15438.2|15418.2|15438.2|15418.2|0
1623761950000|2021-06-15 12:59:10|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|15436.1|15416.1|0
1623761980000|2021-06-15 12:59:40|||||||||20
1623762000000|2021-06-15 13:00:00|15435.7|15415.7|15435.7|15415.7|15436.1|15416.1|15433.6|15413.6|2
1623762010000|2021-06-15 13:00:10|||||||||2
1623762020000|2021-06-15 13:00:20|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|0
1623762030000|2021-06-15 13:00:30|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|0
1623762040000|2021-06-15 13:00:40|15430.7|15410.7|15431.1|15411.1|15431.1|15411.1|15430.7|15410.7|1
1623762050000|2021-06-15 13:00:50|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|15433.2|15413.2|1
1623762060000|2021-06-15 13:01:00|15433.6|15413.6|15438.2|15418.2|15438.2|15418.2|15433.6|15413.6|5
1623762080000|2021-06-15 13:01:20|15443.2|15423.2|15454|15434|15454|15434|15443.2|15423.2|4
1623762090000|2021-06-15 13:01:30|15460.3|15440.3|15460.7|15440.7|15460.7|15440.7|15460.3|15440.3|1
1623762110000|2021-06-15 13:01:50|15461.1|15441.1|15461.5|15441.5|15461.5|15441.5|15461.1|15441.1|1
1623762120000|2021-06-15 13:02:00|15461.1|15441.1|15463.6|15443.6|15463.6|15443.6|15461.1|15441.1|1
1623762130000|2021-06-15 13:02:10|15465.3|15445.3|15465.7|15445.7|15465.7|15445.7|15463.2|15443.2|1
1623762140000|2021-06-15 13:02:20|15465.3|15445.3|15460.7|15440.7|15465.3|15445.3|15460.7|15440.7|1
1623762150000|2021-06-15 13:02:30|||||||||1
1623762160000|2021-06-15 13:02:40|||||||||4
1623762170000|2021-06-15 13:02:50|||||||||4
1623762180000|2021-06-15 13:03:00|15458.6|15438.6|15458.6|15438.6|15458.6|15438.6|15458.6|15438.6|1
1623762190000|2021-06-15 13:03:10|15462.8|15442.8|15462.8|15442.8|15462.8|15442.8|15462.8|15442.8|1
1623762200000|2021-06-15 13:03:20|15463.2|15443.2|15463.2|15443.2|15463.2|15443.2|15463.2|15443.2|0
1623762210000|2021-06-15 13:03:30|15461.1|15441.1|15465.7|15445.7|15465.7|15445.7|15461.1|15441.1|2
1623762220000|2021-06-15 13:03:40|15466.1|15446.1|15456.1|15436.1|15466.1|15446.1|15456.1|15436.1|2
1623762230000|2021-06-15 13:03:50|15453.2|15433.2|15450.7|15430.7|15453.2|15433.2|15450.7|15430.7|2
1623762240000|2021-06-15 13:04:00|15451.1|15431.1|15450.7|15430.7|15455.3|15435.3|15450.7|15430.7|2
1623762250000|2021-06-15 13:04:10|15452.8|15432.8|15450.3|15430.3|15452.8|15432.8|15450.3|15430.3|3
1623762260000|2021-06-15 13:04:20|||||||||4
1623762270000|2021-06-15 13:04:30|15448.2|15428.2|15450.3|15430.3|15450.3|15430.3|15447.8|15427.8|4
1623762280000|2021-06-15 13:04:40|15447.8|15427.8|15445.7|15425.7|15447.8|15427.8|15445.7|15425.7|1
1623762290000|2021-06-15 13:04:50|15445.3|15425.3|15445.3|15425.3|15445.3|15425.3|15445.3|15425.3|2
1623762300000|2021-06-15 13:05:00|15443.2|15423.2|15443.2|15423.2|15443.2|15423.2|15443.2|15423.2|1
1623762310000|2021-06-15 13:05:10|15442.8|15422.8|15442.4|15422.4|15442.8|15422.8|15442.4|15422.4|0
1623762320000|2021-06-15 13:05:20|15442.8|15422.8|15442.8|15422.8|15442.8|15422.8|15442.8|15422.8|2
1623762340000|2021-06-15 13:05:40|||||||||2
1623762360000|2021-06-15 13:06:00|15443.2|15423.2|15443.2|15423.2|15443.2|15423.2|15443.2|15423.2|2
1623762370000|2021-06-15 13:06:10|15445.7|15425.7|15450.3|15430.3|15450.3|15430.3|15445.7|15425.7|5
1623762400000|2021-06-15 13:06:40|||||||||1
1623762410000|2021-06-15 13:06:50|15446.1|15426.1|15446.1|15426.1|15446.1|15426.1|15446.1|15426.1|1
1623762420000|2021-06-15 13:07:00|15444|15424|15430.3|15410.3|15444|15424|15430.3|15410.3|3
1623762430000|2021-06-15 13:07:10|15428.2|15408.2|15423.2|15403.2|15428.2|15408.2|15423.2|15403.2|0
1623762470000|2021-06-15 13:07:50|||||||||1
1623762480000|2021-06-15 13:08:00|15422.8|15402.8|15422.8|15402.8|15422.8|15402.8|15422.8|15402.8|2
1623762490000|2021-06-15 13:08:10|15423.2|15403.2|15420.7|15400.7|15423.2|15403.2|15420.7|15400.7|3
1623762500000|2021-06-15 13:08:20|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|0
1623762520000|2021-06-15 13:08:40|||||||||1
1623762540000|2021-06-15 13:09:00|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|0
1623762550000|2021-06-15 13:09:10|15415.3|15395.3|15412.8|15392.8|15415.3|15395.3|15412.8|15392.8|4
1623762560000|2021-06-15 13:09:20|15413.2|15393.2|15413.2|15393.2|15413.2|15393.2|15413.2|15393.2|1
1623762570000|2021-06-15 13:09:30|||||||||1
1623762580000|2021-06-15 13:09:40|15412.8|15392.8|15415.3|15395.3|15415.3|15395.3|15410.7|15390.7|859
1623762600000|2021-06-15 13:10:00|15416.1|15396.1|15424|15404|15424|15404|15416.1|15396.1|79
1623762610000|2021-06-15 13:10:10|15421.5|15401.5|15419|15399|15421.5|15401.5|15419|15399|2
1623762620000|2021-06-15 13:10:20|15418.6|15398.6|15416.5|15396.5|15418.6|15398.6|15416.5|15396.5|1
1623762640000|2021-06-15 13:10:40|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|15416.1|15396.1|0
1623762650000|2021-06-15 13:10:50|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|15415.7|15395.7|2
1623762660000|2021-06-15 13:11:00|15413.6|15393.6|15413.6|15393.6|15413.6|15393.6|15413.6|15393.6|5
1623762680000|2021-06-15 13:11:20|||||||||64
1623762690000|2021-06-15 13:11:30|15411.5|15391.5|15408.6|15388.6|15411.5|15391.5|15408.6|15388.6|1
1623762700000|2021-06-15 13:11:40|||||||||2
1623762710000|2021-06-15 13:11:50|15406.5|15386.5|15406.5|15386.5|15406.5|15386.5|15406.5|15386.5|3
1623762720000|2021-06-15 13:12:00|15404.5|15384.5|15402|15382|15404.5|15384.5|15402|15382|2
1623762730000|2021-06-15 13:12:10|15401.6|15381.6|15399.5|15379.5|15401.6|15381.6|15399.5|15379.5|3
1623762750000|2021-06-15 13:12:30|||||||||7
1623762760000|2021-06-15 13:12:40|||||||||1
1623762770000|2021-06-15 13:12:50|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|7
1623762780000|2021-06-15 13:13:00|15399.5|15379.5|15394.5|15374.5|15399.5|15379.5|15394.5|15374.5|3
1623762790000|2021-06-15 13:13:10|||||||||1
1623762800000|2021-06-15 13:13:20|15394.1|15374.1|15394.5|15374.5|15394.5|15374.5|15394.1|15374.1|0
1623762820000|2021-06-15 13:13:40|15396.6|15376.6|15396.6|15376.6|15396.6|15376.6|15396.6|15376.6|0
1623762840000|2021-06-15 13:14:00|15397|15377|15396.6|15376.6|15397|15377|15396.6|15376.6|5
1623762850000|2021-06-15 13:14:10|15396.1|15376.1|15398.6|15378.6|15398.6|15378.6|15396.1|15376.1|0
1623762860000|2021-06-15 13:14:20|15399.1|15379.1|15401.6|15381.6|15401.6|15381.6|15399.1|15379.1|4
1623762870000|2021-06-15 13:14:30|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|0
1623762880000|2021-06-15 13:14:40|15406.1|15386.1|15408.6|15388.6|15408.6|15388.6|15406.1|15386.1|160
1623762900000|2021-06-15 13:15:00|15410.7|15390.7|15414.1|15394.1|15414.1|15394.1|15410.7|15390.7|103
1623762910000|2021-06-15 13:15:10|15413.6|15393.6|15413.2|15393.2|15413.6|15393.6|15413.2|15393.2|5
1623762930000|2021-06-15 13:15:30|15412.8|15392.8|15408.6|15388.6|15412.8|15392.8|15408.6|15388.6|3
1623762950000|2021-06-15 13:15:50|||||||||5
1623763000000|2021-06-15 13:16:40|15406.6|15386.6|15406.6|15386.6|15406.6|15386.6|15406.6|15386.6|0
1623763010000|2021-06-15 13:16:50|15406.1|15386.1|15406.1|15386.1|15406.1|15386.1|15406.1|15386.1|1
1623763020000|2021-06-15 13:17:00|||||||||1
1623763060000|2021-06-15 13:17:40|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|1
1623763080000|2021-06-15 13:18:00|15406.2|15386.2|15405.7|15385.7|15406.2|15386.2|15405.7|15385.7|0
1623763100000|2021-06-15 13:18:20|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|1
1623763140000|2021-06-15 13:19:00|15403.7|15383.7|15403.7|15383.7|15403.7|15383.7|15403.7|15383.7|0
1623763150000|2021-06-15 13:19:10|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|1
1623763170000|2021-06-15 13:19:30|||||||||9
1623763180000|2021-06-15 13:19:40|15405.7|15385.7|15405.7|15385.7|15406.2|15386.2|15405.7|15385.7|1
1623763200000|2021-06-15 13:20:00|15403.7|15383.7|15403.2|15383.2|15403.7|15383.7|15403.2|15383.2|1
1623763210000|2021-06-15 13:20:10|15401.2|15381.2|15401.2|15381.2|15401.2|15381.2|15401.2|15381.2|0
1623763260000|2021-06-15 13:21:00|||||||||1
1623763290000|2021-06-15 13:21:30|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|2
1623763300000|2021-06-15 13:21:40|15401.2|15381.2|15401.2|15381.2|15401.2|15381.2|15401.2|15381.2|0
1623763310000|2021-06-15 13:21:50|15400.7|15380.7|15398.7|15378.7|15401.2|15381.2|15398.7|15378.7|10
1623763320000|2021-06-15 13:22:00|||||||||2
1623763370000|2021-06-15 13:22:50|||||||||1
1623763390000|2021-06-15 13:23:10|15403.7|15383.7|15403.7|15383.7|15403.7|15383.7|15403.7|15383.7|2
1623763440000|2021-06-15 13:24:00|15403.3|15383.3|15403.3|15383.3|15403.3|15383.3|15403.3|15383.3|0
1623763460000|2021-06-15 13:24:20|15403.7|15383.7|15405.8|15385.8|15405.8|15385.8|15403.7|15383.7|0
1623763470000|2021-06-15 13:24:30|15406.2|15386.2|15405.8|15385.8|15406.2|15386.2|15405.8|15385.8|0
1623763480000|2021-06-15 13:24:40|||||||||2
1623763490000|2021-06-15 13:24:50|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|1
1623763510000|2021-06-15 13:25:10|15405.8|15385.8|15403.3|15383.3|15405.8|15385.8|15403.3|15383.3|0
1623763560000|2021-06-15 13:26:00|15404.1|15384.1|15408.3|15388.3|15408.3|15388.3|15404.1|15384.1|3
1623763570000|2021-06-15 13:26:10|||||||||1
1623763590000|2021-06-15 13:26:30|15413.3|15393.3|15413.3|15393.3|15413.3|15393.3|15413.3|15393.3|1
1623763610000|2021-06-15 13:26:50|||||||||4
1623763620000|2021-06-15 13:27:00|15413.7|15393.7|15413.7|15393.7|15413.7|15393.7|15413.7|15393.7|0
1623763630000|2021-06-15 13:27:10|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|1
1623763650000|2021-06-15 13:27:30|15416.2|15396.2|15413.7|15393.7|15416.2|15396.2|15413.7|15393.7|2
1623763660000|2021-06-15 13:27:40|15412.8|15392.8|15410.8|15390.8|15412.8|15392.8|15410.8|15390.8|1
1623763690000|2021-06-15 13:28:10|15413.3|15393.3|15415.8|15395.8|15415.8|15395.8|15413.3|15393.3|21
1623763710000|2021-06-15 13:28:30|||||||||1
1623763720000|2021-06-15 13:28:40|15415.3|15395.3|15413.3|15393.3|15415.3|15395.3|15413.3|15393.3|2
1623763730000|2021-06-15 13:28:50|||||||||3
1623763740000|2021-06-15 13:29:00|15412.9|15392.9|15411.2|15391.2|15412.9|15392.9|15410.8|15390.8|0
1623763760000|2021-06-15 13:29:20|||||||||1
1623763770000|2021-06-15 13:29:30|15413.3|15393.3|15413.3|15393.3|15413.3|15393.3|15413.3|15393.3|2
1623763790000|2021-06-15 13:29:50|||||||||1
1623763800000|2021-06-15 13:30:00|15410.8|15390.8|15410.4|15390.4|15410.8|15390.8|15410.4|15390.4|10
1623763830000|2021-06-15 13:30:30|||||||||1
1623763840000|2021-06-15 13:30:40|15409.9|15389.9|15405.4|15385.4|15409.9|15389.9|15405.4|15385.4|9
1623763850000|2021-06-15 13:30:50|15403.3|15383.3|15405.4|15385.4|15405.4|15385.4|15403.3|15383.3|7
1623763860000|2021-06-15 13:31:00|15403.3|15383.3|15405.8|15385.8|15405.8|15385.8|15401.2|15381.2|0
1623763870000|2021-06-15 13:31:10|15400.8|15380.8|15400.8|15380.8|15400.8|15380.8|15400.8|15380.8|0
1623763880000|2021-06-15 13:31:20|||||||||1
1623763920000|2021-06-15 13:32:00|||||||||9
1623763940000|2021-06-15 13:32:20|||||||||20
1623763950000|2021-06-15 13:32:30|15398.3|15378.3|15394.1|15374.1|15398.3|15378.3|15394.1|15374.1|9
1623763960000|2021-06-15 13:32:40|15396.2|15376.2|15396.2|15376.2|15396.2|15376.2|15396.2|15376.2|1
1623763980000|2021-06-15 13:33:00|15394.1|15374.1|15389.1|15369.1|15394.1|15374.1|15389.1|15369.1|13
1623763990000|2021-06-15 13:33:10|15388.7|15368.7|15388.7|15368.7|15388.7|15368.7|15388.3|15368.3|25
1623764010000|2021-06-15 13:33:30|||||||||12
1623764020000|2021-06-15 13:33:40|||||||||10
1623764030000|2021-06-15 13:33:50|15388.3|15368.3|15388.3|15368.3|15390.8|15370.8|15388.3|15368.3|0
1623764040000|2021-06-15 13:34:00|15391.2|15371.2|15391.2|15371.2|15391.2|15371.2|15391.2|15371.2|9
1623764050000|2021-06-15 13:34:10|15388.7|15368.7|15391.2|15371.2|15391.2|15371.2|15388.7|15368.7|25
1623764070000|2021-06-15 13:34:30|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|1
1623764080000|2021-06-15 13:34:40|15386.2|15366.2|15386.2|15366.2|15386.2|15366.2|15386.2|15366.2|2
1623764090000|2021-06-15 13:34:50|||||||||5
1623764100000|2021-06-15 13:35:00|15385.8|15365.8|15386.2|15366.2|15386.2|15366.2|15383.3|15363.3|9
1623764110000|2021-06-15 13:35:10|15388.3|15368.3|15390.4|15370.4|15390.4|15370.4|15388.3|15368.3|4
1623764130000|2021-06-15 13:35:30|15388.3|15368.3|15386.2|15366.2|15388.3|15368.3|15386.2|15366.2|8
1623764150000|2021-06-15 13:35:50|15388.3|15368.3|15388.7|15368.7|15388.7|15368.7|15388.3|15368.3|3
1623764160000|2021-06-15 13:36:00|15393.3|15373.3|15393.3|15373.3|15393.3|15373.3|15393.3|15373.3|9
1623764170000|2021-06-15 13:36:10|15398.3|15378.3|15398.3|15378.3|15398.3|15378.3|15398.3|15378.3|10
1623764180000|2021-06-15 13:36:20|15398.7|15378.7|15398.7|15378.7|15398.7|15378.7|15398.7|15378.7|2
1623764190000|2021-06-15 13:36:30|15398.3|15378.3|15403.3|15383.3|15403.3|15383.3|15398.3|15378.3|10
1623764200000|2021-06-15 13:36:40|15406.2|15386.2|15410.8|15390.8|15410.8|15390.8|15406.2|15386.2|6
1623764210000|2021-06-15 13:36:50|15410.4|15390.4|15408.3|15388.3|15410.4|15390.4|15408.3|15388.3|2
1623764220000|2021-06-15 13:37:00|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|1
1623764230000|2021-06-15 13:37:10|15403.7|15383.7|15401.2|15381.2|15403.7|15383.7|15401.2|15381.2|26
1623764240000|2021-06-15 13:37:20|15400.8|15380.8|15400.8|15380.8|15400.8|15380.8|15400.8|15380.8|4
1623764250000|2021-06-15 13:37:30|15401.6|15381.6|15405.8|15385.8|15405.8|15385.8|15401.6|15381.6|0
1623764260000|2021-06-15 13:37:40|15408.7|15388.7|15409.1|15389.1|15409.1|15389.1|15408.7|15388.7|0
1623764270000|2021-06-15 13:37:50|15410.8|15390.8|15411.2|15391.2|15411.2|15391.2|15410.8|15390.8|2
1623764280000|2021-06-15 13:38:00|15415.4|15395.4|15415.8|15395.8|15415.8|15395.8|15415.4|15395.4|1
1623764290000|2021-06-15 13:38:10|15413.3|15393.3|15411.2|15391.2|15413.3|15393.3|15411.2|15391.2|1
1623764300000|2021-06-15 13:38:20|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|3
1623764320000|2021-06-15 13:38:40|15410.4|15390.4|15408.3|15388.3|15410.4|15390.4|15408.3|15388.3|3
1623764330000|2021-06-15 13:38:50|||||||||1
1623764350000|2021-06-15 13:39:10|15411.2|15391.2|15411.2|15391.2|15411.2|15391.2|15410.8|15390.8|0
1623764360000|2021-06-15 13:39:20|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|1
1623764380000|2021-06-15 13:39:40|15406.2|15386.2|15411.2|15391.2|15411.2|15391.2|15406.2|15386.2|0
1623764390000|2021-06-15 13:39:50|15410.8|15390.8|15411.2|15391.2|15411.2|15391.2|15408.7|15388.7|2
1623764400000|2021-06-15 13:40:00|||||||||3
1623764420000|2021-06-15 13:40:20|15406.2|15386.2|15403.3|15383.3|15406.2|15386.2|15403.3|15383.3|14
1623764430000|2021-06-15 13:40:30|||||||||2
1623764440000|2021-06-15 13:40:40|15401.2|15381.2|15400.4|15380.4|15401.2|15381.2|15400.4|15380.4|0
1623764450000|2021-06-15 13:40:50|||||||||1
1623764460000|2021-06-15 13:41:00|15400|15380|15400.4|15380.4|15400.8|15380.8|15400|15380|11
1623764500000|2021-06-15 13:41:40|15396.2|15376.2|15395.8|15375.8|15396.2|15376.2|15395.8|15375.8|3
1623764510000|2021-06-15 13:41:50|15393.3|15373.3|15393.3|15373.3|15393.3|15373.3|15393.3|15373.3|5
1623764530000|2021-06-15 13:42:10|15391.2|15371.2|15391.2|15371.2|15391.2|15371.2|15391.2|15371.2|0
1623764540000|2021-06-15 13:42:20|15390.8|15370.8|15386.2|15366.2|15390.8|15370.8|15386.2|15366.2|1
1623764550000|2021-06-15 13:42:30|||||||||1
1623764560000|2021-06-15 13:42:40|15385.8|15365.8|15383.7|15363.7|15385.8|15365.8|15383.7|15363.7|2
1623764570000|2021-06-15 13:42:50|||||||||2
1623764580000|2021-06-15 13:43:00|||||||||1
1623764590000|2021-06-15 13:43:10|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|0
1623764610000|2021-06-15 13:43:30|15386.2|15366.2|15386.2|15366.2|15386.2|15366.2|15386.2|15366.2|2
1623764620000|2021-06-15 13:43:40|||||||||119
1623764640000|2021-06-15 13:44:00|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|0
1623764650000|2021-06-15 13:44:10|15383.7|15363.7|15380.8|15360.8|15383.7|15363.7|15380.8|15360.8|11
1623764660000|2021-06-15 13:44:20|15378.7|15358.7|15378.3|15358.3|15378.7|15358.7|15378.3|15358.3|1
1623764680000|2021-06-15 13:44:40|||||||||1
1623764700000|2021-06-15 13:45:00|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|1
1623764710000|2021-06-15 13:45:10|15376.2|15356.2|15375.8|15355.8|15376.2|15356.2|15375.8|15355.8|4
1623764720000|2021-06-15 13:45:20|15378.3|15358.3|15375.8|15355.8|15378.3|15358.3|15375.8|15355.8|0
1623764730000|2021-06-15 13:45:30|15376.2|15356.2|15380.8|15360.8|15380.8|15360.8|15376.2|15356.2|1
1623764740000|2021-06-15 13:45:40|||||||||3
1623764750000|2021-06-15 13:45:50|||||||||24
1623764760000|2021-06-15 13:46:00|||||||||1
1623764770000|2021-06-15 13:46:10|15380.4|15360.4|15375.8|15355.8|15380.4|15360.4|15375.8|15355.8|4
1623764780000|2021-06-15 13:46:20|15371.2|15351.2|15371.2|15351.2|15371.2|15351.2|15371.2|15351.2|90
1623764790000|2021-06-15 13:46:30|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|5
1623764800000|2021-06-15 13:46:40|15368.7|15348.7|15370.8|15350.8|15370.8|15350.8|15368.7|15348.7|61
1623764810000|2021-06-15 13:46:50|||||||||60
1623764820000|2021-06-15 13:47:00|15368.7|15348.7|15366.6|15346.6|15368.7|15348.7|15366.6|15346.6|39
1623764830000|2021-06-15 13:47:10|||||||||1
1623764840000|2021-06-15 13:47:20|15366.2|15346.2|15366.6|15346.6|15366.6|15346.6|15366.2|15346.2|2
1623764850000|2021-06-15 13:47:30|||||||||1
1623764860000|2021-06-15 13:47:40|15366.2|15346.2|15366.2|15346.2|15366.2|15346.2|15366.2|15346.2|0
1623764870000|2021-06-15 13:47:50|||||||||1
1623764880000|2021-06-15 13:48:00|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|13
1623764890000|2021-06-15 13:48:10|15366.2|15346.2|15366.6|15346.6|15366.6|15346.6|15364.1|15344.1|4
1623764910000|2021-06-15 13:48:30|15368.7|15348.7|15368.7|15348.7|15368.7|15348.7|15368.7|15348.7|3
1623764920000|2021-06-15 13:48:40|||||||||1
1623764930000|2021-06-15 13:48:50|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|15366.6|15346.6|0
1623764940000|2021-06-15 13:49:00|15368.7|15348.7|15368.7|15348.7|15368.7|15348.7|15368.7|15348.7|1
1623764950000|2021-06-15 13:49:10|15363.7|15343.7|15363.3|15343.3|15363.7|15343.7|15362.9|15342.9|5
1623764960000|2021-06-15 13:49:20|15363.7|15343.7|15365.8|15345.8|15365.8|15345.8|15363.7|15343.7|1
1623764970000|2021-06-15 13:49:30|15366.2|15346.2|15370.4|15350.4|15370.4|15350.4|15366.2|15346.2|0
1623764980000|2021-06-15 13:49:40|||||||||3
1623764990000|2021-06-15 13:49:50|||||||||1
1623765010000|2021-06-15 13:50:10|15370.8|15350.8|15373.3|15353.3|15373.3|15353.3|15370.8|15350.8|0
1623765020000|2021-06-15 13:50:20|15371.2|15351.2|15373.3|15353.3|15373.3|15353.3|15371.2|15351.2|2
1623765030000|2021-06-15 13:50:30|15375.4|15355.4|15375.4|15355.4|15375.4|15355.4|15375.4|15355.4|2
1623765040000|2021-06-15 13:50:40|15375.8|15355.8|15375.8|15355.8|15377.9|15357.9|15375.8|15355.8|2
1623765050000|2021-06-15 13:50:50|15376.2|15356.2|15376.2|15356.2|15376.2|15356.2|15376.2|15356.2|1
1623765060000|2021-06-15 13:51:00|15375.8|15355.8|15375.4|15355.4|15375.8|15355.8|15375.4|15355.4|4
1623765070000|2021-06-15 13:51:10|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|1
1623765080000|2021-06-15 13:51:20|||||||||1
1623765090000|2021-06-15 13:51:30|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|1
1623765110000|2021-06-15 13:51:50|||||||||4
1623765120000|2021-06-15 13:52:00|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|5
1623765130000|2021-06-15 13:52:10|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|15370.8|15350.8|1
1623765140000|2021-06-15 13:52:20|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|0
1623765150000|2021-06-15 13:52:30|15370.8|15350.8|15370.4|15350.4|15370.8|15350.8|15370.4|15350.4|11
1623765160000|2021-06-15 13:52:40|||||||||5
1623765170000|2021-06-15 13:52:50|15368.3|15348.3|15368.3|15348.3|15368.3|15348.3|15368.3|15348.3|4
1623765190000|2021-06-15 13:53:10|15366.2|15346.2|15363.3|15343.3|15366.2|15346.2|15363.3|15343.3|3
1623765200000|2021-06-15 13:53:20|15362.9|15342.9|15362.9|15342.9|15362.9|15342.9|15362.9|15342.9|0
1623765210000|2021-06-15 13:53:30|||||||||2
1623765220000|2021-06-15 13:53:40|||||||||1
1623765240000|2021-06-15 13:54:00|||||||||1
1623765250000|2021-06-15 13:54:10|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|2
1623765260000|2021-06-15 13:54:20|15357.9|15337.9|15358.3|15338.3|15358.3|15338.3|15357.9|15337.9|3
1623765270000|2021-06-15 13:54:30|15360.4|15340.4|15363.3|15343.3|15363.3|15343.3|15360.4|15340.4|3
1623765280000|2021-06-15 13:54:40|15365|15345|15365.4|15345.4|15365.4|15345.4|15362.5|15342.5|10
1623765300000|2021-06-15 13:55:00|15363.3|15343.3|15363.3|15343.3|15363.3|15343.3|15363.3|15343.3|0
1623765320000|2021-06-15 13:55:20|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|1
1623765330000|2021-06-15 13:55:30|||||||||2
1623765340000|2021-06-15 13:55:40|15354.1|15334.1|15353.3|15333.3|15354.1|15334.1|15353.3|15333.3|2
1623765350000|2021-06-15 13:55:50|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|10
1623765360000|2021-06-15 13:56:00|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|6
1623765370000|2021-06-15 13:56:10|||||||||1
1623765380000|2021-06-15 13:56:20|||||||||2
1623765390000|2021-06-15 13:56:30|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|0
1623765400000|2021-06-15 13:56:40|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|2
1623765410000|2021-06-15 13:56:50|15348.7|15328.7|15351.2|15331.2|15353.3|15333.3|15348.3|15328.3|1
1623765420000|2021-06-15 13:57:00|||||||||1
1623765440000|2021-06-15 13:57:20|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|0
1623765450000|2021-06-15 13:57:30|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|1
1623765470000|2021-06-15 13:57:50|15353.3|15333.3|15356.2|15336.2|15356.2|15336.2|15353.3|15333.3|1
1623765480000|2021-06-15 13:58:00|15358.3|15338.3|15358.7|15338.7|15358.7|15338.7|15358.3|15338.3|0
1623765490000|2021-06-15 13:58:10|15360.8|15340.8|15360.8|15340.8|15360.8|15340.8|15360.8|15340.8|1
1623765500000|2021-06-15 13:58:20|15360.4|15340.4|15358.3|15338.3|15360.4|15340.4|15358.3|15338.3|14
1623765510000|2021-06-15 13:58:30|||||||||2
1623765520000|2021-06-15 13:58:40|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|15353.7|15333.7|0
1623765530000|2021-06-15 13:58:50|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|1
1623765540000|2021-06-15 13:59:00|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|1
1623765550000|2021-06-15 13:59:10|||||||||2
1623765560000|2021-06-15 13:59:20|15351.2|15331.2|15353.3|15333.3|15353.3|15333.3|15351.2|15331.2|5
1623765580000|2021-06-15 13:59:40|||||||||2
1623765610000|2021-06-15 14:00:10|15353.7|15333.7|15351.2|15331.2|15353.7|15333.7|15351.2|15331.2|4
1623765620000|2021-06-15 14:00:20|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|0
1623765630000|2021-06-15 14:00:30|15355.4|15335.4|15355.8|15335.8|15355.8|15335.8|15355.4|15335.4|1
1623765640000|2021-06-15 14:00:40|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|0
1623765650000|2021-06-15 14:00:50|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|15351.2|15331.2|2
1623765680000|2021-06-15 14:01:20|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|1
1623765690000|2021-06-15 14:01:30|15355.8|15335.8|15355.8|15335.8|15355.8|15335.8|15355.8|15335.8|3
1623765700000|2021-06-15 14:01:40|15356.2|15336.2|15360.8|15340.8|15360.8|15340.8|15356.2|15336.2|0
1623765710000|2021-06-15 14:01:50|15365.8|15345.8|15368.3|15348.3|15370.8|15350.8|15365.8|15345.8|6
1623765720000|2021-06-15 14:02:00|||||||||1
1623765780000|2021-06-15 14:03:00|15370.8|15350.8|15365.8|15345.8|15370.8|15350.8|15365.8|15345.8|1
1623765790000|2021-06-15 14:03:10|15365.4|15345.4|15365.4|15345.4|15365.4|15345.4|15365.4|15345.4|0
1623765800000|2021-06-15 14:03:20|15365.8|15345.8|15360.4|15340.4|15365.8|15345.8|15360.4|15340.4|1
1623765810000|2021-06-15 14:03:30|15360.8|15340.8|15363.3|15343.3|15363.3|15343.3|15360.8|15340.8|0
1623765820000|2021-06-15 14:03:40|15363.8|15343.8|15363.8|15343.8|15363.8|15343.8|15363.8|15343.8|9
1623765830000|2021-06-15 14:03:50|15363.3|15343.3|15363.3|15343.3|15363.3|15343.3|15363.3|15343.3|8
1623765840000|2021-06-15 14:04:00|15365.4|15345.4|15365.4|15345.4|15365.4|15345.4|15365.4|15345.4|9
1623765850000|2021-06-15 14:04:10|15368.3|15348.3|15368.3|15348.3|15368.3|15348.3|15368.3|15348.3|1
1623765860000|2021-06-15 14:04:20|15373.8|15353.8|15383.3|15363.3|15383.3|15363.3|15373.8|15353.8|7
1623765870000|2021-06-15 14:04:30|15383.8|15363.8|15385.8|15365.8|15385.8|15365.8|15383.8|15363.8|0
1623765890000|2021-06-15 14:04:50|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|0
1623765900000|2021-06-15 14:05:00|||||||||6
1623765910000|2021-06-15 14:05:10|15385.8|15365.8|15386.3|15366.3|15386.3|15366.3|15385.8|15365.8|0
1623765920000|2021-06-15 14:05:20|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|3
1623765960000|2021-06-15 14:06:00|||||||||4
1623765970000|2021-06-15 14:06:10|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|15386.3|15366.3|2
1623765980000|2021-06-15 14:06:20|||||||||1
1623765990000|2021-06-15 14:06:30|15385.8|15365.8|15380.8|15360.8|15385.8|15365.8|15380.8|15360.8|2
1623766020000|2021-06-15 14:07:00|15378.8|15358.8|15378.8|15358.8|15378.8|15358.8|15378.8|15358.8|0
1623766030000|2021-06-15 14:07:10|||||||||1
1623766050000|2021-06-15 14:07:30|15380.9|15360.9|15376.3|15356.3|15380.9|15360.9|15376.3|15356.3|3
1623766060000|2021-06-15 14:07:40|15378.4|15358.4|15375.9|15355.9|15378.4|15358.4|15375.9|15355.9|0
1623766070000|2021-06-15 14:07:50|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|1
1623766080000|2021-06-15 14:08:00|||||||||2
1623766090000|2021-06-15 14:08:10|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|1
1623766100000|2021-06-15 14:08:20|||||||||1
1623766110000|2021-06-15 14:08:30|15375.4|15355.4|15370.4|15350.4|15375.4|15355.4|15370.4|15350.4|7
1623766120000|2021-06-15 14:08:40|||||||||2
1623766140000|2021-06-15 14:09:00|15361.7|15341.7|15358.8|15338.8|15361.7|15341.7|15358.8|15338.8|2
1623766150000|2021-06-15 14:09:10|15358.4|15338.4|15358.4|15338.4|15358.4|15338.4|15355.9|15335.9|1
1623766160000|2021-06-15 14:09:20|||||||||1
1623766180000|2021-06-15 14:09:40|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|0
1623766190000|2021-06-15 14:09:50|15358.4|15338.4|15357.9|15337.9|15358.4|15338.4|15357.9|15337.9|0
1623766200000|2021-06-15 14:10:00|15358.4|15338.4|15356.3|15336.3|15358.4|15338.4|15355.9|15335.9|7
1623766210000|2021-06-15 14:10:10|15358.4|15338.4|15355.4|15335.4|15358.4|15338.4|15355.4|15335.4|1
1623766220000|2021-06-15 14:10:20|15353.4|15333.4|15353.4|15333.4|15353.4|15333.4|15353.4|15333.4|1
1623766230000|2021-06-15 14:10:30|15353.8|15333.8|15353.4|15333.4|15358.4|15338.4|15353.4|15333.4|0
1623766240000|2021-06-15 14:10:40|||||||||1
1623766250000|2021-06-15 14:10:50|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|2
1623766260000|2021-06-15 14:11:00|15355.9|15335.9|15355.9|15335.9|15355.9|15335.9|15355.9|15335.9|0
1623766270000|2021-06-15 14:11:10|15356.3|15336.3|15358.4|15338.4|15358.4|15338.4|15356.3|15336.3|0
1623766280000|2021-06-15 14:11:20|||||||||3
1623766290000|2021-06-15 14:11:30|15363.4|15343.4|15363.4|15343.4|15363.4|15343.4|15363.4|15343.4|2
1623766300000|2021-06-15 14:11:40|15363.8|15343.8|15373.4|15353.4|15373.4|15353.4|15363.8|15343.8|2
1623766310000|2021-06-15 14:11:50|15387.9|15347.9|15377.5|15357.5|15387.9|15357.5|15377.5|15347.9|0
1623766320000|2021-06-15 14:12:00|15375.4|15355.4|15375.9|15355.9|15375.9|15355.9|15375.4|15355.4|0
1623766330000|2021-06-15 14:12:10|15375.4|15355.4|15373.4|15353.4|15375.4|15355.4|15373.4|15353.4|1
1623766350000|2021-06-15 14:12:30|15373.8|15353.8|15376.3|15356.3|15376.3|15356.3|15373.8|15353.8|2
1623766360000|2021-06-15 14:12:40|15378.4|15358.4|15378.4|15358.4|15378.4|15358.4|15378.4|15358.4|0
1623766380000|2021-06-15 14:13:00|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|15376.3|15356.3|1
1623766390000|2021-06-15 14:13:10|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|14
1623766400000|2021-06-15 14:13:20|15373|15353|15373|15353|15373|15353|15373|15353|0
1623766410000|2021-06-15 14:13:30|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15368.8|15348.8|4
1623766430000|2021-06-15 14:13:50|15373.4|15353.4|15373.8|15353.8|15373.8|15353.8|15373.4|15353.4|0
1623766440000|2021-06-15 14:14:00|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|0
1623766450000|2021-06-15 14:14:10|||||||||1
1623766480000|2021-06-15 14:14:40|15375.5|15355.5|15375.9|15355.9|15375.9|15355.9|15375.5|15355.5|0
1623766490000|2021-06-15 14:14:50|15376.3|15356.3|15378.4|15358.4|15378.4|15358.4|15376.3|15356.3|2
1623766500000|2021-06-15 14:15:00|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|5
1623766510000|2021-06-15 14:15:10|15373.8|15353.8|15376.3|15356.3|15376.3|15356.3|15373.8|15353.8|3
1623766520000|2021-06-15 14:15:20|||||||||6
1623766530000|2021-06-15 14:15:30|15378.4|15358.4|15378.4|15358.4|15378.4|15358.4|15378.4|15358.4|3
1623766540000|2021-06-15 14:15:40|||||||||2
1623766550000|2021-06-15 14:15:50|||||||||2
1623766560000|2021-06-15 14:16:00|15378.8|15358.8|15380.9|15360.9|15381.3|15361.3|15378.8|15358.8|19
1623766570000|2021-06-15 14:16:10|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|15381.3|15361.3|32
1623766580000|2021-06-15 14:16:20|15386.3|15366.3|15381.3|15361.3|15386.3|15366.3|15381.3|15361.3|3
1623766590000|2021-06-15 14:16:30|||||||||2
1623766600000|2021-06-15 14:16:40|||||||||3
1623766610000|2021-06-15 14:16:50|||||||||3
1623766620000|2021-06-15 14:17:00|||||||||3
1623766630000|2021-06-15 14:17:10|||||||||2
1623766640000|2021-06-15 14:17:20|15379.2|15359.2|15378.8|15358.8|15379.2|15359.2|15378.8|15358.8|276
1623766650000|2021-06-15 14:17:30|||||||||2
1623766660000|2021-06-15 14:17:40|||||||||2
1623766680000|2021-06-15 14:18:00|||||||||3
1623766690000|2021-06-15 14:18:10|15373.4|15353.4|15370.5|15350.5|15373.4|15353.4|15370.5|15350.5|32
1623766700000|2021-06-15 14:18:20|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|3
1623766710000|2021-06-15 14:18:30|||||||||1
1623766720000|2021-06-15 14:18:40|||||||||2
1623766730000|2021-06-15 14:18:50|15365.5|15345.5|15363.4|15343.4|15365.5|15345.5|15363.4|15343.4|2
1623766740000|2021-06-15 14:19:00|||||||||2
1623766750000|2021-06-15 14:19:10|15365.5|15345.5|15363.4|15343.4|15365.5|15345.5|15363.4|15343.4|3
1623766760000|2021-06-15 14:19:20|||||||||2
1623766770000|2021-06-15 14:19:30|||||||||1
1623766780000|2021-06-15 14:19:40|15365.5|15345.5|15363.4|15343.4|15365.5|15345.5|15363.4|15343.4|2
1623766790000|2021-06-15 14:19:50|||||||||1
1623766800000|2021-06-15 14:20:00|||||||||2
1623766810000|2021-06-15 14:20:10|15361.3|15341.3|15360.9|15340.9|15361.3|15341.3|15360.9|15340.9|22
1623766820000|2021-06-15 14:20:20|15355.9|15335.9|15355.9|15335.9|15355.9|15335.9|15353.4|15333.4|3
1623766830000|2021-06-15 14:20:30|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|15351.3|15331.3|3
1623766840000|2021-06-15 14:20:40|15350.9|15330.9|15317.6|15297.6|15350.9|15330.9|15301.7|15281.7|51
1623766850000|2021-06-15 14:20:50|15315.1|15295.1|15300.5|15280.5|15315.1|15295.1|15300.5|15280.5|25
1623766860000|2021-06-15 14:21:00|15298.4|15278.4|15293.4|15273.4|15298.4|15278.4|15293.4|15273.4|6
1623766870000|2021-06-15 14:21:10|15295.5|15275.5|15300.5|15280.5|15300.5|15280.5|15295.5|15275.5|6
1623766880000|2021-06-15 14:21:20|15298.4|15278.4|15295.9|15275.9|15298.4|15278.4|15295.9|15275.9|21
1623766890000|2021-06-15 14:21:30|15293.8|15273.8|15291.3|15271.3|15293.8|15273.8|15291.3|15271.3|8
1623766900000|2021-06-15 14:21:40|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|9
1623766910000|2021-06-15 14:21:50|15288.4|15268.4|15286.3|15266.3|15289.2|15269.2|15286.3|15266.3|9
1623766920000|2021-06-15 14:22:00|15288.4|15268.4|15290.9|15270.9|15290.9|15270.9|15286.3|15266.3|2
1623766930000|2021-06-15 14:22:10|15291.3|15271.3|15296.3|15276.3|15296.3|15276.3|15291.3|15271.3|1
1623766940000|2021-06-15 14:22:20|15298.4|15278.4|15300.9|15280.9|15300.9|15280.9|15298.4|15278.4|2
1623766950000|2021-06-15 14:22:30|15293.8|15273.8|15288.8|15268.8|15293.8|15273.8|15288.8|15268.8|8
1623766960000|2021-06-15 14:22:40|15291.3|15271.3|15286.7|15266.7|15291.3|15271.3|15286.7|15266.7|6
1623766970000|2021-06-15 14:22:50|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|24
1623766980000|2021-06-15 14:23:00|15289.2|15269.2|15289.2|15269.2|15289.2|15269.2|15289.2|15269.2|5
1623766990000|2021-06-15 14:23:10|||||||||3
1623767000000|2021-06-15 14:23:20|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|4
1623767010000|2021-06-15 14:23:30|15293.4|15273.4|15291.3|15271.3|15293.4|15273.4|15291.3|15271.3|6
1623767020000|2021-06-15 14:23:40|15295.9|15275.9|15295.9|15275.9|15295.9|15275.9|15295.9|15275.9|3
1623767030000|2021-06-15 14:23:50|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|15296.3|15276.3|2
1623767040000|2021-06-15 14:24:00|15295.9|15275.9|15295.9|15275.9|15295.9|15275.9|15295.9|15275.9|0
1623767050000|2021-06-15 14:24:10|15293.4|15273.4|15293.4|15273.4|15293.4|15273.4|15293.4|15273.4|2
1623767060000|2021-06-15 14:24:20|||||||||2
1623767070000|2021-06-15 14:24:30|||||||||3
1623767080000|2021-06-15 14:24:40|15293.8|15273.8|15300.5|15280.5|15300.5|15280.5|15293.8|15273.8|6
1623767090000|2021-06-15 14:24:50|15300.9|15280.9|15305.9|15285.9|15308.4|15288.4|15300.9|15280.9|7
1623767100000|2021-06-15 14:25:00|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|1
1623767110000|2021-06-15 14:25:10|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|12
1623767120000|2021-06-15 14:25:20|15313.4|15293.4|15308.4|15288.4|15313.4|15293.4|15308.4|15288.4|1
1623767130000|2021-06-15 14:25:30|||||||||2
1623767140000|2021-06-15 14:25:40|||||||||4
1623767160000|2021-06-15 14:26:00|15301.7|15281.7|15295.5|15275.5|15301.7|15281.7|15295.5|15275.5|4
1623767170000|2021-06-15 14:26:10|15293.4|15273.4|15276.7|15256.7|15293.4|15273.4|15276.7|15256.7|24
1623767180000|2021-06-15 14:26:20|||||||||5
1623767190000|2021-06-15 14:26:30|||||||||6
1623767200000|2021-06-15 14:26:40|15277.1|15257.1|15279.2|15259.2|15279.2|15259.2|15277.1|15257.1|0
1623767210000|2021-06-15 14:26:50|15276.7|15256.7|15276.7|15256.7|15276.7|15256.7|15276.7|15256.7|2
1623767220000|2021-06-15 14:27:00|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|6
1623767230000|2021-06-15 14:27:10|15278.4|15258.4|15278.4|15258.4|15278.4|15258.4|15278.4|15258.4|15
1623767240000|2021-06-15 14:27:20|15276.3|15256.3|15276.3|15256.3|15276.3|15256.3|15276.3|15256.3|1
1623767250000|2021-06-15 14:27:30|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|7
1623767260000|2021-06-15 14:27:40|||||||||8
1623767270000|2021-06-15 14:27:50|15275.5|15255.5|15273.4|15253.4|15275.5|15255.5|15273.4|15253.4|2
1623767280000|2021-06-15 14:28:00|||||||||4
1623767290000|2021-06-15 14:28:10|||||||||3
1623767300000|2021-06-15 14:28:20|||||||||1
1623767310000|2021-06-15 14:28:30|15273|15253|15273|15253|15273|15253|15273|15253|3
1623767320000|2021-06-15 14:28:40|||||||||8
1623767330000|2021-06-15 14:28:50|15270.5|15250.5|15263.8|15243.8|15270.5|15250.5|15263.8|15243.8|3
1623767340000|2021-06-15 14:29:00|||||||||5
1623767350000|2021-06-15 14:29:10|||||||||9
1623767360000|2021-06-15 14:29:20|||||||||2
1623767370000|2021-06-15 14:29:30|||||||||2
1623767380000|2021-06-15 14:29:40|||||||||6
1623767390000|2021-06-15 14:29:50|||||||||1
1623767400000|2021-06-15 14:30:00|15261.3|15241.3|15259.2|15239.2|15263.8|15243.8|15259.2|15239.2|15
1623767410000|2021-06-15 14:30:10|||||||||8
1623767420000|2021-06-15 14:30:20|15259.6|15239.6|15261.3|15241.3|15261.3|15241.3|15259.6|15239.6|7
1623767430000|2021-06-15 14:30:30|15259.2|15239.2|15259.2|15239.2|15259.2|15239.2|15259.2|15239.2|12
1623767440000|2021-06-15 14:30:40|||||||||10
1623767450000|2021-06-15 14:30:50|15258.8|15238.8|15258.8|15238.8|15258.8|15238.8|15258.8|15238.8|8
1623767460000|2021-06-15 14:31:00|15258.4|15238.4|15258.4|15238.4|15258.4|15238.4|15258.4|15238.4|5
1623767470000|2021-06-15 14:31:10|15260.9|15240.9|15263.4|15243.4|15263.4|15243.4|15260.9|15240.9|4
1623767480000|2021-06-15 14:31:20|||||||||2
1623767490000|2021-06-15 14:31:30|15265.9|15245.9|15263.4|15243.4|15265.9|15245.9|15263.4|15243.4|2
1623767500000|2021-06-15 14:31:40|||||||||1
1623767510000|2021-06-15 14:31:50|15265.9|15245.9|15263.8|15243.8|15265.9|15245.9|15263.8|15243.8|1
1623767520000|2021-06-15 14:32:00|15266.3|15246.3|15275.5|15255.5|15275.5|15255.5|15266.3|15246.3|9
1623767530000|2021-06-15 14:32:10|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|2
1623767540000|2021-06-15 14:32:20|15278.4|15258.4|15283.8|15263.8|15283.8|15263.8|15276.3|15256.3|10
1623767550000|2021-06-15 14:32:30|||||||||1
1623767560000|2021-06-15 14:32:40|15285.9|15265.9|15285.9|15265.9|15285.9|15265.9|15285.9|15265.9|5
1623767570000|2021-06-15 14:32:50|||||||||1
1623767580000|2021-06-15 14:33:00|||||||||2
1623767590000|2021-06-15 14:33:10|15288|15268|15283.4|15263.4|15288|15268|15283.4|15263.4|6
1623767600000|2021-06-15 14:33:20|||||||||8
1623767610000|2021-06-15 14:33:30|||||||||2
1623767620000|2021-06-15 14:33:40|||||||||2
1623767630000|2021-06-15 14:33:50|15281.3|15261.3|15281.3|15261.3|15281.3|15261.3|15281.3|15261.3|1
1623767640000|2021-06-15 14:34:00|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|9
1623767650000|2021-06-15 14:34:10|||||||||2
1623767660000|2021-06-15 14:34:20|15287.6|15267.6|15288.4|15268.4|15288.4|15268.4|15287.6|15267.6|7
1623767670000|2021-06-15 14:34:30|15288.8|15268.8|15290.9|15270.9|15290.9|15270.9|15288.8|15268.8|2
1623767680000|2021-06-15 14:34:40|15288.8|15268.8|15293.4|15273.4|15293.4|15273.4|15288.8|15268.8|2
1623767690000|2021-06-15 14:34:50|15291.3|15271.3|15296.3|15276.3|15296.3|15276.3|15291.3|15271.3|30
1623767700000|2021-06-15 14:35:00|15298.4|15278.4|15298.4|15278.4|15298.4|15278.4|15295.9|15275.9|9
1623767710000|2021-06-15 14:35:10|15298|15278|15298|15278|15298|15278|15298|15278|2
1623767720000|2021-06-15 14:35:20|15293.8|15273.8|15293.8|15273.8|15293.8|15273.8|15293.8|15273.8|4
1623767730000|2021-06-15 14:35:30|15291.7|15271.7|15283.8|15263.8|15291.7|15271.7|15283.8|15263.8|4
1623767740000|2021-06-15 14:35:40|15283.4|15263.4|15281.3|15261.3|15283.4|15263.4|15281.3|15261.3|3
1623767750000|2021-06-15 14:35:50|15278.8|15258.8|15276.7|15256.7|15278.8|15258.8|15276.7|15256.7|2
1623767760000|2021-06-15 14:36:00|15278.4|15258.4|15278.4|15258.4|15278.8|15258.8|15273.8|15253.8|4
1623767770000|2021-06-15 14:36:10|15278|15258|15275.9|15255.9|15278|15258|15275.9|15255.9|1
1623767780000|2021-06-15 14:36:20|15273.8|15253.8|15271.3|15251.3|15273.8|15253.8|15271.3|15251.3|7
1623767790000|2021-06-15 14:36:30|15270.9|15250.9|15271.3|15251.3|15271.3|15251.3|15268.8|15248.8|6
1623767800000|2021-06-15 14:36:40|15270.9|15250.9|15276.3|15256.3|15276.3|15256.3|15269.2|15249.2|10
1623767810000|2021-06-15 14:36:50|15278.4|15258.4|15278.8|15258.8|15278.8|15258.8|15278.4|15258.4|1
1623767820000|2021-06-15 14:37:00|15278.4|15258.4|15280.9|15260.9|15280.9|15260.9|15278.4|15258.4|4
1623767830000|2021-06-15 14:37:10|15283|15263|15286.3|15266.3|15286.3|15266.3|15283|15263|3
1623767840000|2021-06-15 14:37:20|||||||||2
1623767850000|2021-06-15 14:37:30|15285.5|15265.5|15283.4|15263.4|15285.5|15265.5|15283.4|15263.4|7
1623767860000|2021-06-15 14:37:40|||||||||4
1623767870000|2021-06-15 14:37:50|||||||||3
1623767880000|2021-06-15 14:38:00|15283.8|15263.8|15283.8|15263.8|15283.8|15263.8|15283.8|15263.8|0
1623767890000|2021-06-15 14:38:10|15285.9|15265.9|15285.9|15265.9|15285.9|15265.9|15285.9|15265.9|1
1623767900000|2021-06-15 14:38:20|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|3
1623767910000|2021-06-15 14:38:30|15288.4|15268.4|15288.4|15268.4|15288.4|15268.4|15288.4|15268.4|4
1623767920000|2021-06-15 14:38:40|15288.8|15268.8|15290.9|15270.9|15290.9|15270.9|15288.8|15268.8|0
1623767930000|2021-06-15 14:38:50|||||||||2
1623767940000|2021-06-15 14:39:00|15293.4|15273.4|15295.5|15275.5|15295.5|15275.5|15293.4|15273.4|5
1623767950000|2021-06-15 14:39:10|||||||||5
1623767960000|2021-06-15 14:39:20|||||||||4
1623767970000|2021-06-15 14:39:30|||||||||2
1623767980000|2021-06-15 14:39:40|||||||||3
1623767990000|2021-06-15 14:39:50|15300.5|15280.5|15306.3|15286.3|15306.3|15286.3|15300.5|15280.5|7
1623768000000|2021-06-15 14:40:00|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|21
1623768010000|2021-06-15 14:40:10|15306.3|15286.3|15303.4|15283.4|15306.3|15286.3|15303.4|15283.4|2
1623768020000|2021-06-15 14:40:20|15301.3|15281.3|15290.9|15270.9|15301.3|15281.3|15290.9|15270.9|6
1623768030000|2021-06-15 14:40:30|15288.4|15268.4|15283.4|15263.4|15288.4|15268.4|15283.4|15263.4|1
1623768040000|2021-06-15 14:40:40|||||||||1
1623768050000|2021-06-15 14:40:50|||||||||4
1623768060000|2021-06-15 14:41:00|15285.9|15265.9|15286.3|15266.3|15286.3|15266.3|15285.9|15265.9|2
1623768070000|2021-06-15 14:41:10|15288.4|15268.4|15288.4|15268.4|15288.4|15268.4|15288.4|15268.4|4
1623768080000|2021-06-15 14:41:20|||||||||2
1623768090000|2021-06-15 14:41:30|||||||||2
1623768100000|2021-06-15 14:41:40|||||||||1
1623768110000|2021-06-15 14:41:50|15290.5|15270.5|15290.9|15270.9|15290.9|15270.9|15290.5|15270.5|1
1623768120000|2021-06-15 14:42:00|15288.8|15268.8|15288.4|15268.4|15288.8|15268.8|15288.4|15268.4|6
1623768130000|2021-06-15 14:42:10|||||||||1
1623768140000|2021-06-15 14:42:20|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|15288.8|15268.8|6
1623768150000|2021-06-15 14:42:30|15291.3|15271.3|15291.3|15271.3|15291.3|15271.3|15291.3|15271.3|1
1623768160000|2021-06-15 14:42:40|15294.3|15274.3|15305.1|15285.1|15305.1|15285.1|15294.3|15274.3|5
1623768170000|2021-06-15 14:42:50|15305.9|15285.9|15311.3|15291.3|15311.3|15291.3|15305.9|15285.9|4
1623768180000|2021-06-15 14:43:00|15313.4|15293.4|15315.9|15295.9|15315.9|15295.9|15313.4|15293.4|2
1623768190000|2021-06-15 14:43:10|||||||||2
1623768200000|2021-06-15 14:43:20|||||||||3
1623768220000|2021-06-15 14:43:40|15315.5|15295.5|15315.9|15295.9|15315.9|15295.9|15315.5|15295.5|5
1623768230000|2021-06-15 14:43:50|15315.5|15295.5|15306.3|15286.3|15315.5|15295.5|15306.3|15286.3|5
1623768240000|2021-06-15 14:44:00|||||||||4
1623768250000|2021-06-15 14:44:10|15304.3|15284.3|15306.3|15286.3|15306.3|15286.3|15304.3|15284.3|7
1623768260000|2021-06-15 14:44:20|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|1
1623768270000|2021-06-15 14:44:30|15301.8|15281.8|15306.3|15286.3|15306.3|15286.3|15301.3|15281.3|5
1623768280000|2021-06-15 14:44:40|||||||||4
1623768290000|2021-06-15 14:44:50|15305.9|15285.9|15305.9|15285.9|15305.9|15285.9|15303.8|15283.8|4
1623768300000|2021-06-15 14:45:00|15305.5|15285.5|15301.3|15281.3|15305.5|15285.5|15301.3|15281.3|2
1623768310000|2021-06-15 14:45:10|||||||||5
1623768320000|2021-06-15 14:45:20|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|1
1623768330000|2021-06-15 14:45:30|15303.8|15283.8|15303.8|15283.8|15303.8|15283.8|15303.8|15283.8|2
1623768340000|2021-06-15 14:45:40|||||||||1
1623768350000|2021-06-15 14:45:50|||||||||3
1623768360000|2021-06-15 14:46:00|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|11
1623768370000|2021-06-15 14:46:10|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|13
1623768380000|2021-06-15 14:46:20|15301.8|15281.8|15304.3|15284.3|15304.3|15284.3|15301.8|15281.8|1055
1623768390000|2021-06-15 14:46:30|15306.8|15286.8|15308.9|15288.9|15308.9|15288.9|15306.8|15286.8|1
1623768400000|2021-06-15 14:46:40|15310.9|15290.9|15311.4|15291.4|15311.4|15291.4|15310.9|15290.9|318
1623768410000|2021-06-15 14:46:50|||||||||6
1623768420000|2021-06-15 14:47:00|15311.8|15291.8|15311.8|15291.8|15311.8|15291.8|15311.8|15291.8|3
1623768430000|2021-06-15 14:47:10|15312.2|15292.2|15314.3|15294.3|15314.3|15294.3|15312.2|15292.2|1
1623768440000|2021-06-15 14:47:20|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|10
1623768450000|2021-06-15 14:47:30|15316.4|15296.4|15319.3|15299.3|15319.3|15299.3|15314.3|15294.3|16
1623768460000|2021-06-15 14:47:40|15324.7|15304.7|15327.2|15307.2|15327.2|15307.2|15324.7|15304.7|8
1623768470000|2021-06-15 14:47:50|15326.8|15306.8|15324.3|15304.3|15327.2|15307.2|15324.3|15304.3|7
1623768480000|2021-06-15 14:48:00|15321.8|15301.8|15312.2|15292.2|15321.8|15301.8|15312.2|15292.2|2
1623768490000|2021-06-15 14:48:10|||||||||23
1623768500000|2021-06-15 14:48:20|||||||||3
1623768510000|2021-06-15 14:48:30|15311.8|15291.8|15311.8|15291.8|15311.8|15291.8|15311.8|15291.8|2
1623768520000|2021-06-15 14:48:40|||||||||3
1623768530000|2021-06-15 14:48:50|||||||||3
1623768540000|2021-06-15 14:49:00|15307.2|15287.2|15306.4|15286.4|15307.2|15287.2|15306.4|15286.4|3
1623768550000|2021-06-15 14:49:10|15297.2|15277.2|15297.2|15277.2|15297.2|15277.2|15297.2|15277.2|2
1623768560000|2021-06-15 14:49:20|||||||||1
1623768570000|2021-06-15 14:49:30|||||||||3
1623768580000|2021-06-15 14:49:40|15296.8|15276.8|15294.7|15274.7|15296.8|15276.8|15294.7|15274.7|2
1623768590000|2021-06-15 14:49:50|15292.2|15272.2|15292.2|15272.2|15292.2|15272.2|15292.2|15272.2|2
1623768600000|2021-06-15 14:50:00|||||||||4
1623768610000|2021-06-15 14:50:10|15291.8|15271.8|15291.8|15271.8|15291.8|15271.8|15291.8|15271.8|2
1623768620000|2021-06-15 14:50:20|||||||||2
1623768630000|2021-06-15 14:50:30|15292.2|15272.2|15292.2|15272.2|15292.2|15272.2|15292.2|15272.2|2
1623768640000|2021-06-15 14:50:40|15294.3|15274.3|15292.2|15272.2|15294.3|15274.3|15292.2|15272.2|4
1623768650000|2021-06-15 14:50:50|||||||||10
1623768660000|2021-06-15 14:51:00|15294.3|15274.3|15291.8|15271.8|15294.3|15274.3|15291.8|15271.8|2
1623768670000|2021-06-15 14:51:10|15291.4|15271.4|15291.8|15271.8|15291.8|15271.8|15291.4|15271.4|1
1623768680000|2021-06-15 14:51:20|||||||||2
1623768690000|2021-06-15 14:51:30|15292.2|15272.2|15292.2|15272.2|15292.2|15272.2|15292.2|15272.2|4
1623768700000|2021-06-15 14:51:40|15294.3|15274.3|15294.3|15274.3|15294.3|15274.3|15294.3|15274.3|2
1623768710000|2021-06-15 14:51:50|||||||||2
1623768730000|2021-06-15 14:52:10|||||||||3
1623768740000|2021-06-15 14:52:20|||||||||3
1623768750000|2021-06-15 14:52:30|15296.8|15276.8|15296.4|15276.4|15296.8|15276.8|15296.4|15276.4|7
1623768770000|2021-06-15 14:52:50|15297.6|15277.6|15312.2|15292.2|15312.2|15292.2|15297.6|15277.6|8
1623768780000|2021-06-15 14:53:00|15314.3|15294.3|15321.4|15301.4|15321.4|15301.4|15314.3|15294.3|1
1623768790000|2021-06-15 14:53:10|15326|15306|15326|15306|15326|15306|15326|15306|3
1623768800000|2021-06-15 14:53:20|15331.4|15311.4|15346.4|15326.4|15346.4|15326.4|15331.4|15311.4|11
1623768810000|2021-06-15 14:53:30|||||||||2
1623768820000|2021-06-15 14:53:40|||||||||2
1623768830000|2021-06-15 14:53:50|||||||||2
1623768840000|2021-06-15 14:54:00|15343.9|15323.9|15341.8|15321.8|15343.9|15323.9|15341.8|15321.8|3
1623768850000|2021-06-15 14:54:10|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|4
1623768860000|2021-06-15 14:54:20|||||||||1
1623768870000|2021-06-15 14:54:30|15338.9|15318.9|15339.3|15319.3|15339.3|15319.3|15338.9|15318.9|4
1623768880000|2021-06-15 14:54:40|15341.4|15321.4|15341.8|15321.8|15341.8|15321.8|15341.4|15321.4|10
1623768890000|2021-06-15 14:54:50|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|1
1623768900000|2021-06-15 14:55:00|15342.6|15322.6|15344.7|15324.7|15344.7|15324.7|15342.6|15322.6|6
1623768910000|2021-06-15 14:55:10|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|11
1623768920000|2021-06-15 14:55:20|||||||||1
1623768930000|2021-06-15 14:55:30|15337.2|15317.2|15332.6|15312.6|15337.2|15317.2|15332.6|15312.6|4
1623768940000|2021-06-15 14:55:40|||||||||3
1623768950000|2021-06-15 14:55:50|15329.7|15309.7|15329.7|15309.7|15329.7|15309.7|15329.7|15309.7|5
1623768960000|2021-06-15 14:56:00|||||||||1
1623768970000|2021-06-15 14:56:10|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|6
1623768980000|2021-06-15 14:56:20|||||||||1
1623768990000|2021-06-15 14:56:30|15329.7|15309.7|15332.2|15312.2|15332.2|15312.2|15329.7|15309.7|3
1623769000000|2021-06-15 14:56:40|||||||||8
1623769010000|2021-06-15 14:56:50|15332.6|15312.6|15334.7|15314.7|15334.7|15314.7|15332.6|15312.6|3
1623769020000|2021-06-15 14:57:00|15338.9|15318.9|15341.8|15321.8|15341.8|15321.8|15338.9|15318.9|2
1623769030000|2021-06-15 14:57:10|||||||||6
1623769040000|2021-06-15 14:57:20|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|3
1623769060000|2021-06-15 14:57:40|||||||||4
1623769070000|2021-06-15 14:57:50|||||||||3
1623769080000|2021-06-15 14:58:00|15343.9|15323.9|15341.8|15321.8|15343.9|15323.9|15341.8|15321.8|20
1623769090000|2021-06-15 14:58:10|||||||||5
1623769100000|2021-06-15 14:58:20|||||||||3
1623769110000|2021-06-15 14:58:30|15337.2|15317.2|15334.3|15314.3|15337.2|15317.2|15334.3|15314.3|2
1623769120000|2021-06-15 14:58:40|||||||||5
1623769130000|2021-06-15 14:58:50|15334.7|15314.7|15337.2|15317.2|15337.2|15317.2|15334.7|15314.7|4
1623769140000|2021-06-15 14:59:00|||||||||1
1623769150000|2021-06-15 14:59:10|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|11
1623769160000|2021-06-15 14:59:20|||||||||7
1623769170000|2021-06-15 14:59:30|15342.2|15322.2|15342.2|15322.2|15346.4|15326.4|15342.2|15322.2|3
1623769180000|2021-06-15 14:59:40|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|5
1623769190000|2021-06-15 14:59:50|15341.8|15321.8|15342.2|15322.2|15342.2|15322.2|15341.8|15321.8|3
1623769200000|2021-06-15 15:00:00|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|15342.2|15322.2|2
1623769210000|2021-06-15 15:00:10|||||||||5
1623769220000|2021-06-15 15:00:20|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|8
1623769230000|2021-06-15 15:00:30|15346.8|15326.8|15346.4|15326.4|15346.8|15326.8|15346.4|15326.4|7
1623769240000|2021-06-15 15:00:40|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|5
1623769250000|2021-06-15 15:00:50|||||||||2
1623769260000|2021-06-15 15:01:00|15346.4|15326.4|15344.3|15324.3|15346.4|15326.4|15344.3|15324.3|1
1623769270000|2021-06-15 15:01:10|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|8
1623769280000|2021-06-15 15:01:20|15346.4|15326.4|15337.6|15317.6|15346.4|15326.4|15337.6|15317.6|6
1623769290000|2021-06-15 15:01:30|15341.8|15321.8|15341.8|15321.8|15341.8|15321.8|15341.8|15321.8|1
1623769300000|2021-06-15 15:01:40|||||||||6
1623769310000|2021-06-15 15:01:50|||||||||3
1623769320000|2021-06-15 15:02:00|||||||||1
1623769330000|2021-06-15 15:02:10|15343.9|15323.9|15341.8|15321.8|15343.9|15323.9|15341.8|15321.8|7
1623769340000|2021-06-15 15:02:20|15341.4|15321.4|15341.8|15321.8|15341.8|15321.8|15341.4|15321.4|3
1623769350000|2021-06-15 15:02:30|15341.4|15321.4|15341.4|15321.4|15341.4|15321.4|15337.2|15317.2|2
1623769360000|2021-06-15 15:02:40|||||||||5
1623769370000|2021-06-15 15:02:50|15341.8|15321.8|15341.8|15321.8|15341.8|15321.8|15341.8|15321.8|4
1623769390000|2021-06-15 15:03:10|15342.2|15322.2|15341.8|15321.8|15344.3|15324.3|15341.8|15321.8|7
1623769400000|2021-06-15 15:03:20|||||||||2
1623769410000|2021-06-15 15:03:30|15342.2|15322.2|15363.9|15323.9|15363.9|15326.8|15342.2|15317.6|5
1623769420000|2021-06-15 15:03:40|15368.1|15328.1|15359.3|15339.3|15368.1|15339.3|15359.3|15328.1|7
1623769430000|2021-06-15 15:03:50|||||||||1
1623769440000|2021-06-15 15:04:00|||||||||4
1623769450000|2021-06-15 15:04:10|15358.9|15338.9|15359.3|15339.3|15359.3|15339.3|15358.9|15338.9|6
1623769460000|2021-06-15 15:04:20|||||||||1
1623769470000|2021-06-15 15:04:30|15358.9|15338.9|15354.7|15334.7|15358.9|15338.9|15354.7|15334.7|2
1623769480000|2021-06-15 15:04:40|||||||||5
1623769490000|2021-06-15 15:04:50|||||||||2
1623769500000|2021-06-15 15:05:00|15355.1|15335.1|15357.2|15337.2|15357.2|15337.2|15355.1|15335.1|5
1623769510000|2021-06-15 15:05:10|15356.8|15336.8|15357.2|15337.2|15357.2|15337.2|15356.8|15336.8|5
1623769520000|2021-06-15 15:05:20|||||||||4
1623769530000|2021-06-15 15:05:30|15354.7|15334.7|15354.7|15334.7|15356.8|15336.8|15354.7|15334.7|2
1623769540000|2021-06-15 15:05:40|15352.6|15332.6|15352.2|15332.2|15352.6|15332.6|15352.2|15332.2|7
1623769560000|2021-06-15 15:06:00|||||||||3
1623769570000|2021-06-15 15:06:10|||||||||5
1623769580000|2021-06-15 15:06:20|||||||||3
1623769590000|2021-06-15 15:06:30|15356.8|15336.8|15351.8|15331.8|15356.8|15336.8|15351.8|15331.8|2
1623769600000|2021-06-15 15:06:40|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|5
1623769610000|2021-06-15 15:06:50|15347.2|15327.2|15349.3|15329.3|15349.3|15329.3|15347.2|15327.2|5
1623769620000|2021-06-15 15:07:00|||||||||4
1623769630000|2021-06-15 15:07:10|15351.8|15331.8|15351.4|15331.4|15351.8|15331.8|15351.4|15331.4|5
1623769640000|2021-06-15 15:07:20|15351.8|15331.8|15351.8|15331.8|15351.8|15331.8|15351.8|15331.8|53
1623769650000|2021-06-15 15:07:30|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|2
1623769660000|2021-06-15 15:07:40|15347.2|15327.2|15349.3|15329.3|15349.3|15329.3|15347.2|15327.2|6
1623769680000|2021-06-15 15:08:00|||||||||3
1623769690000|2021-06-15 15:08:10|||||||||4
1623769700000|2021-06-15 15:08:20|||||||||3
1623769710000|2021-06-15 15:08:30|||||||||1
1623769720000|2021-06-15 15:08:40|||||||||6
1623769730000|2021-06-15 15:08:50|15351.4|15331.4|15351.4|15331.4|15351.4|15331.4|15351.4|15331.4|1
1623769740000|2021-06-15 15:09:00|15349.3|15329.3|15346.8|15326.8|15349.3|15329.3|15346.8|15326.8|8
1623769750000|2021-06-15 15:09:10|||||||||4
1623769760000|2021-06-15 15:09:20|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|4
1623769770000|2021-06-15 15:09:30|||||||||3
1623769780000|2021-06-15 15:09:40|15349.7|15329.7|15356.8|15336.8|15356.8|15336.8|15349.7|15329.7|45
1623769790000|2021-06-15 15:09:50|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|4
1623769800000|2021-06-15 15:10:00|15359.3|15339.3|15361.8|15341.8|15361.8|15341.8|15359.3|15339.3|1
1623769810000|2021-06-15 15:10:10|15361.4|15341.4|15361.8|15341.8|15361.8|15341.8|15361.4|15341.4|9
1623769820000|2021-06-15 15:10:20|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|6
1623769830000|2021-06-15 15:10:30|||||||||2
1623769840000|2021-06-15 15:10:40|||||||||3
1623769850000|2021-06-15 15:10:50|15364.3|15344.3|15359.3|15339.3|15364.3|15344.3|15359.3|15339.3|4
1623769860000|2021-06-15 15:11:00|15359.7|15339.7|15364.3|15344.3|15364.3|15344.3|15359.7|15339.7|0
1623769870000|2021-06-15 15:11:10|||||||||10
1623769880000|2021-06-15 15:11:20|15367.2|15347.2|15374.3|15354.3|15376.8|15356.8|15367.2|15347.2|9
1623769890000|2021-06-15 15:11:30|||||||||10
1623769900000|2021-06-15 15:11:40|||||||||7
1623769910000|2021-06-15 15:11:50|||||||||3
1623769930000|2021-06-15 15:12:10|||||||||5
1623769940000|2021-06-15 15:12:20|15373.9|15353.9|15362.2|15342.2|15374.3|15354.3|15362.2|15342.2|3
1623769950000|2021-06-15 15:12:30|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|5
1623769960000|2021-06-15 15:12:40|15356.8|15336.8|15356.8|15336.8|15356.8|15336.8|15356.8|15336.8|4
1623769970000|2021-06-15 15:12:50|||||||||2
1623769980000|2021-06-15 15:13:00|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|2
1623769990000|2021-06-15 15:13:10|||||||||4
1623770000000|2021-06-15 15:13:20|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|1
1623770010000|2021-06-15 15:13:30|||||||||11
1623770020000|2021-06-15 15:13:40|||||||||5
1623770030000|2021-06-15 15:13:50|||||||||1
1623770040000|2021-06-15 15:14:00|||||||||2
1623770050000|2021-06-15 15:14:10|15361.8|15341.8|15362.2|15342.2|15362.2|15342.2|15361.8|15341.8|57
1623770070000|2021-06-15 15:14:30|||||||||2
1623770080000|2021-06-15 15:14:40|||||||||4
1623770090000|2021-06-15 15:14:50|||||||||2
1623770100000|2021-06-15 15:15:00|||||||||2
1623770110000|2021-06-15 15:15:10|||||||||4
1623770120000|2021-06-15 15:15:20|||||||||3
1623770130000|2021-06-15 15:15:30|||||||||4
1623770140000|2021-06-15 15:15:40|||||||||4
1623770150000|2021-06-15 15:15:50|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|8
1623770160000|2021-06-15 15:16:00|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|2
1623770170000|2021-06-15 15:16:10|||||||||6
1623770180000|2021-06-15 15:16:20|||||||||2
1623770190000|2021-06-15 15:16:30|||||||||3
1623770200000|2021-06-15 15:16:40|15358.9|15338.9|15359.3|15339.3|15359.3|15339.3|15358.9|15338.9|4
1623770210000|2021-06-15 15:16:50|||||||||3
1623770220000|2021-06-15 15:17:00|||||||||1
1623770230000|2021-06-15 15:17:10|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|15357.2|15337.2|5
1623770240000|2021-06-15 15:17:20|||||||||8
1623770260000|2021-06-15 15:17:40|||||||||6
1623770280000|2021-06-15 15:18:00|||||||||2
1623770290000|2021-06-15 15:18:10|||||||||7
1623770300000|2021-06-15 15:18:20|15352.2|15332.2|15352.2|15332.2|15352.2|15332.2|15352.2|15332.2|10
1623770310000|2021-06-15 15:18:30|15350.2|15330.2|15339.7|15319.7|15350.2|15330.2|15339.7|15319.7|3
1623770320000|2021-06-15 15:18:40|||||||||6
1623770330000|2021-06-15 15:18:50|||||||||2
1623770340000|2021-06-15 15:19:00|||||||||3
1623770350000|2021-06-15 15:19:10|||||||||4
1623770360000|2021-06-15 15:19:20|||||||||1
1623770370000|2021-06-15 15:19:30|||||||||2
1623770380000|2021-06-15 15:19:40|||||||||5
1623770390000|2021-06-15 15:19:50|||||||||2
1623770400000|2021-06-15 15:20:00|15337.2|15317.2|15336.8|15316.8|15337.2|15317.2|15336.8|15316.8|3
1623770410000|2021-06-15 15:20:10|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|6
1623770420000|2021-06-15 15:20:20|15336.8|15316.8|15334.7|15314.7|15336.8|15316.8|15334.7|15314.7|17
1623770430000|2021-06-15 15:20:30|15334.3|15314.3|15332.2|15312.2|15334.3|15314.3|15332.2|15312.2|2
1623770440000|2021-06-15 15:20:40|15334.7|15314.7|15332.2|15312.2|15334.7|15314.7|15332.2|15312.2|6
1623770450000|2021-06-15 15:20:50|15331.8|15311.8|15331.8|15311.8|15331.8|15311.8|15331.8|15311.8|1
1623770460000|2021-06-15 15:21:00|15332.2|15312.2|15331.4|15311.4|15332.2|15312.2|15331.4|15311.4|5
1623770470000|2021-06-15 15:21:10|||||||||4
1623770480000|2021-06-15 15:21:20|||||||||2
1623770490000|2021-06-15 15:21:30|||||||||2
1623770500000|2021-06-15 15:21:40|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|6
1623770510000|2021-06-15 15:21:50|||||||||3
1623770520000|2021-06-15 15:22:00|15329.7|15309.7|15329.7|15309.7|15329.7|15309.7|15329.7|15309.7|2
1623770530000|2021-06-15 15:22:10|15331.8|15311.8|15332.2|15312.2|15332.2|15312.2|15331.8|15311.8|9
1623770540000|2021-06-15 15:22:20|15332.3|15312.3|15334.3|15314.3|15334.3|15314.3|15332.3|15312.3|1
1623770550000|2021-06-15 15:22:30|||||||||2
1623770560000|2021-06-15 15:22:40|||||||||6
1623770570000|2021-06-15 15:22:50|15337.3|15317.3|15337.3|15317.3|15337.3|15317.3|15337.3|15317.3|0
1623770580000|2021-06-15 15:23:00|||||||||2
1623770590000|2021-06-15 15:23:10|||||||||6
1623770610000|2021-06-15 15:23:30|||||||||9
1623770620000|2021-06-15 15:23:40|||||||||4
1623770630000|2021-06-15 15:23:50|15336.8|15316.8|15336.8|15316.8|15336.8|15316.8|15336.8|15316.8|6
1623770640000|2021-06-15 15:24:00|15337.3|15317.3|15336.8|15316.8|15337.3|15317.3|15336.8|15316.8|3
1623770650000|2021-06-15 15:24:10|||||||||4
1623770660000|2021-06-15 15:24:20|15337.3|15317.3|15337.3|15317.3|15337.3|15317.3|15337.3|15317.3|4
1623770670000|2021-06-15 15:24:30|15339.3|15319.3|15336.8|15316.8|15339.3|15319.3|15336.8|15316.8|4
1623770680000|2021-06-15 15:24:40|15334.3|15314.3|15334.3|15314.3|15334.3|15314.3|15334.3|15314.3|10
1623770700000|2021-06-15 15:25:00|||||||||2
1623770710000|2021-06-15 15:25:10|||||||||7
1623770720000|2021-06-15 15:25:20|||||||||1
1623770730000|2021-06-15 15:25:30|||||||||7
1623770740000|2021-06-15 15:25:40|||||||||5
1623770750000|2021-06-15 15:25:50|15332.3|15312.3|15332.3|15312.3|15332.3|15312.3|15332.3|15312.3|8
1623770760000|2021-06-15 15:26:00|15329.8|15309.8|15330.2|15310.2|15330.2|15310.2|15329.8|15309.8|3
1623770770000|2021-06-15 15:26:10|15332.3|15312.3|15329.8|15309.8|15332.3|15312.3|15329.8|15309.8|6
1623770780000|2021-06-15 15:26:20|||||||||1
1623770790000|2021-06-15 15:26:30|15332.3|15312.3|15332.3|15312.3|15332.3|15312.3|15331.9|15311.9|2
1623770800000|2021-06-15 15:26:40|15331.9|15311.9|15331.9|15311.9|15334.4|15314.4|15331.9|15311.9|7
1623770810000|2021-06-15 15:26:50|15332.3|15312.3|15334.4|15314.4|15334.4|15314.4|15332.3|15312.3|1
1623770820000|2021-06-15 15:27:00|15334.8|15314.8|15336.9|15316.9|15336.9|15316.9|15334.8|15314.8|3
1623770830000|2021-06-15 15:27:10|||||||||4
1623770850000|2021-06-15 15:27:30|15336.4|15316.4|15334.4|15314.4|15336.4|15316.4|15334.4|15314.4|3
1623770860000|2021-06-15 15:27:40|15333.9|15313.9|15329.8|15309.8|15333.9|15313.9|15329.8|15309.8|3
1623770870000|2021-06-15 15:27:50|||||||||3
1623770880000|2021-06-15 15:28:00|||||||||5
1623770890000|2021-06-15 15:28:10|||||||||4
1623770900000|2021-06-15 15:28:20|||||||||2
1623770910000|2021-06-15 15:28:30|||||||||1
1623770920000|2021-06-15 15:28:40|||||||||6
1623770940000|2021-06-15 15:29:00|||||||||1
1623770950000|2021-06-15 15:29:10|||||||||5
1623770960000|2021-06-15 15:29:20|||||||||3
1623770970000|2021-06-15 15:29:30|||||||||1
1623770980000|2021-06-15 15:29:40|||||||||5
1623770990000|2021-06-15 15:29:50|||||||||1
1623771000000|2021-06-15 15:30:00|||||||||2
1623771010000|2021-06-15 15:30:10|||||||||6
1623771030000|2021-06-15 15:30:30|||||||||4
1623771040000|2021-06-15 15:30:40|15332.7|15312.7|15332.7|15312.7|15332.7|15312.7|15332.7|15312.7|7
1623771050000|2021-06-15 15:30:50|15334.8|15314.8|15334.8|15314.8|15334.8|15314.8|15334.8|15314.8|2
1623771060000|2021-06-15 15:31:00|15335.2|15315.2|15335.2|15315.2|15335.2|15315.2|15335.2|15315.2|2
1623771070000|2021-06-15 15:31:10|15337.3|15317.3|15337.3|15317.3|15337.3|15317.3|15337.3|15317.3|4
1623771080000|2021-06-15 15:31:20|||||||||4
1623771100000|2021-06-15 15:31:40|15339.4|15319.4|15342.7|15322.7|15342.7|15322.7|15339.4|15319.4|5
1623771110000|2021-06-15 15:31:50|15344.8|15324.8|15344.8|15324.8|15344.8|15324.8|15344.8|15324.8|3
1623771120000|2021-06-15 15:32:00|15352.3|15332.3|15359.4|15339.4|15359.4|15339.4|15352.3|15332.3|6
1623771130000|2021-06-15 15:32:10|15361.9|15341.9|15364|15344|15364|15344|15361.9|15341.9|7
1623771140000|2021-06-15 15:32:20|15364.4|15344.4|15367.3|15347.3|15367.3|15347.3|15364.4|15344.4|3
1623771150000|2021-06-15 15:32:30|15367.7|15347.7|15367.3|15347.3|15369.4|15349.4|15367.3|15347.3|4
1623771160000|2021-06-15 15:32:40|15367.7|15347.7|15369.8|15349.8|15369.8|15349.8|15367.7|15347.7|4
1623771170000|2021-06-15 15:32:50|15372.3|15352.3|15381.9|15361.9|15381.9|15361.9|15372.3|15352.3|14
1623771180000|2021-06-15 15:33:00|15384|15364|15389.4|15369.4|15389.4|15369.4|15384|15364|6
1623771190000|2021-06-15 15:33:10|15387.3|15367.3|15390.2|15370.2|15390.2|15370.2|15387.3|15367.3|13
1623771200000|2021-06-15 15:33:20|15389.8|15369.8|15392.3|15372.3|15392.3|15372.3|15389.8|15369.8|3
1623771210000|2021-06-15 15:33:30|||||||||3
1623771220000|2021-06-15 15:33:40|||||||||4
1623771230000|2021-06-15 15:33:50|15388.1|15368.1|15386.9|15366.9|15388.1|15368.1|15386.9|15366.9|6
1623771240000|2021-06-15 15:34:00|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|15384.4|15364.4|3
1623771250000|2021-06-15 15:34:10|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|9
1623771260000|2021-06-15 15:34:20|||||||||6
1623771270000|2021-06-15 15:34:30|15380.2|15360.2|15382.3|15362.3|15382.3|15362.3|15380.2|15360.2|6
1623771280000|2021-06-15 15:34:40|||||||||3
1623771290000|2021-06-15 15:34:50|||||||||1
1623771300000|2021-06-15 15:35:00|15379.8|15359.8|15382.3|15362.3|15382.3|15362.3|15379.8|15359.8|16
1623771310000|2021-06-15 15:35:10|||||||||4
1623771320000|2021-06-15 15:35:20|||||||||1
1623771330000|2021-06-15 15:35:30|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|2
1623771340000|2021-06-15 15:35:40|15389.4|15369.4|15406.5|15386.5|15406.5|15386.5|15389.4|15369.4|10
1623771350000|2021-06-15 15:35:50|||||||||3
1623771360000|2021-06-15 15:36:00|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|1
1623771370000|2021-06-15 15:36:10|||||||||4
1623771380000|2021-06-15 15:36:20|15409|15389|15401.9|15381.9|15409|15389|15401.9|15381.9|5
1623771390000|2021-06-15 15:36:30|15401.5|15381.5|15399.4|15379.4|15401.5|15381.5|15399.4|15379.4|2
1623771400000|2021-06-15 15:36:40|15397.3|15377.3|15399.4|15379.4|15399.4|15379.4|15397.3|15377.3|6
1623771410000|2021-06-15 15:36:50|15399.8|15379.8|15401.9|15381.9|15401.9|15381.9|15399.8|15379.8|1
1623771420000|2021-06-15 15:37:00|||||||||1
1623771430000|2021-06-15 15:37:10|15402.3|15382.3|15404.4|15384.4|15404.4|15384.4|15402.3|15382.3|4
1623771440000|2021-06-15 15:37:20|||||||||4
1623771460000|2021-06-15 15:37:40|15402.3|15382.3|15401.5|15381.5|15402.3|15382.3|15401.5|15381.5|9
1623771470000|2021-06-15 15:37:50|15397.3|15377.3|15396.9|15376.9|15397.3|15377.3|15396.9|15376.9|5
1623771480000|2021-06-15 15:38:00|15396.5|15376.5|15387.3|15367.3|15396.5|15376.5|15387.3|15367.3|3
1623771490000|2021-06-15 15:38:10|15384.8|15364.8|15382.7|15362.7|15384.8|15364.8|15382.7|15362.7|11
1623771500000|2021-06-15 15:38:20|||||||||1
1623771510000|2021-06-15 15:38:30|||||||||3
1623771520000|2021-06-15 15:38:40|15380.2|15360.2|15380.2|15360.2|15380.2|15360.2|15380.2|15360.2|6
1623771530000|2021-06-15 15:38:50|15382.7|15362.7|15382.7|15362.7|15382.7|15362.7|15382.3|15362.3|18
1623771540000|2021-06-15 15:39:00|||||||||1
1623771550000|2021-06-15 15:39:10|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|7
1623771560000|2021-06-15 15:39:20|||||||||1
1623771570000|2021-06-15 15:39:30|15374.8|15354.8|15374.8|15354.8|15374.8|15354.8|15374.8|15354.8|5
1623771580000|2021-06-15 15:39:40|||||||||3
1623771590000|2021-06-15 15:39:50|15374.4|15354.4|15374|15354|15374.4|15354.4|15374|15354|2
1623771600000|2021-06-15 15:40:00|15371.9|15351.9|15374|15354|15374|15354|15371.9|15351.9|1
1623771610000|2021-06-15 15:40:10|15373.6|15353.6|15374.4|15354.4|15374.4|15354.4|15373.6|15353.6|15
1623771620000|2021-06-15 15:40:20|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|3
1623771630000|2021-06-15 15:40:30|||||||||20
1623771640000|2021-06-15 15:40:40|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|6
1623771650000|2021-06-15 15:40:50|||||||||2
1623771660000|2021-06-15 15:41:00|||||||||2
1623771670000|2021-06-15 15:41:10|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|15376.5|15356.5|5
1623771680000|2021-06-15 15:41:20|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|15374.4|15354.4|2
1623771690000|2021-06-15 15:41:30|15371.9|15351.9|15371.5|15351.5|15371.9|15351.9|15371.5|15351.5|1
1623771700000|2021-06-15 15:41:40|15367.3|15347.3|15364.8|15344.8|15367.3|15347.3|15364.8|15344.8|10
1623771710000|2021-06-15 15:41:50|15362.7|15342.7|15362.7|15342.7|15362.7|15342.7|15362.7|15342.7|4
1623771720000|2021-06-15 15:42:00|||||||||2
1623771730000|2021-06-15 15:42:10|15364.8|15344.8|15369.4|15349.4|15369.4|15349.4|15364.8|15344.8|9
1623771740000|2021-06-15 15:42:20|||||||||1
1623771750000|2021-06-15 15:42:30|||||||||2
1623771760000|2021-06-15 15:42:40|||||||||5
1623771770000|2021-06-15 15:42:50|15371.9|15351.9|15371.5|15351.5|15371.9|15351.9|15371.5|15351.5|2
1623771780000|2021-06-15 15:43:00|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|1
1623771790000|2021-06-15 15:43:10|15371.5|15351.5|15371.5|15351.5|15371.9|15351.9|15369.4|15349.4|9
1623771800000|2021-06-15 15:43:20|||||||||4
1623771810000|2021-06-15 15:43:30|15369.4|15349.4|15366.9|15346.9|15369.4|15349.4|15366.9|15346.9|2
1623771820000|2021-06-15 15:43:40|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|7
1623771830000|2021-06-15 15:43:50|||||||||1
1623771840000|2021-06-15 15:44:00|||||||||2
1623771850000|2021-06-15 15:44:10|||||||||4
1623771860000|2021-06-15 15:44:20|||||||||3
1623771870000|2021-06-15 15:44:30|||||||||3
1623771880000|2021-06-15 15:44:40|15366.9|15346.9|15366.9|15346.9|15366.9|15346.9|15366.9|15346.9|6
1623771890000|2021-06-15 15:44:50|||||||||2
1623771900000|2021-06-15 15:45:00|||||||||6
1623771910000|2021-06-15 15:45:10|||||||||4
1623771920000|2021-06-15 15:45:20|||||||||7
1623771930000|2021-06-15 15:45:30|||||||||2
1623771940000|2021-06-15 15:45:40|||||||||5
1623771950000|2021-06-15 15:45:50|||||||||3
1623771960000|2021-06-15 15:46:00|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|2
1623771970000|2021-06-15 15:46:10|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|4
1623771980000|2021-06-15 15:46:20|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|1
1623771990000|2021-06-15 15:46:30|||||||||3
1623772000000|2021-06-15 15:46:40|15369.4|15349.4|15371.9|15351.9|15371.9|15351.9|15369.4|15349.4|4
1623772010000|2021-06-15 15:46:50|||||||||3
1623772020000|2021-06-15 15:47:00|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|2
1623772030000|2021-06-15 15:47:10|||||||||6
1623772040000|2021-06-15 15:47:20|15367.3|15347.3|15369.4|15349.4|15369.4|15349.4|15367.3|15347.3|3
1623772050000|2021-06-15 15:47:30|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|1
1623772060000|2021-06-15 15:47:40|15369.4|15349.4|15367.3|15347.3|15369.4|15349.4|15367.3|15347.3|4
1623772070000|2021-06-15 15:47:50|||||||||2
1623772080000|2021-06-15 15:48:00|||||||||2
1623772090000|2021-06-15 15:48:10|||||||||7
1623772100000|2021-06-15 15:48:20|15366.9|15346.9|15369.8|15349.8|15369.8|15349.8|15366.9|15346.9|4
1623772110000|2021-06-15 15:48:30|15372.3|15352.3|15372.3|15352.3|15372.7|15352.7|15372.3|15352.3|9
1623772120000|2021-06-15 15:48:40|15371.9|15351.9|15367.7|15347.7|15371.9|15351.9|15367.7|15347.7|4
1623772130000|2021-06-15 15:48:50|||||||||2
1623772140000|2021-06-15 15:49:00|||||||||2
1623772150000|2021-06-15 15:49:10|||||||||5
1623772170000|2021-06-15 15:49:30|||||||||1
1623772180000|2021-06-15 15:49:40|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|5
1623772190000|2021-06-15 15:49:50|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|11
1623772200000|2021-06-15 15:50:00|||||||||1
1623772210000|2021-06-15 15:50:10|15360.2|15340.2|15359.4|15339.4|15360.2|15340.2|15359.4|15339.4|6
1623772220000|2021-06-15 15:50:20|||||||||1
1623772230000|2021-06-15 15:50:30|||||||||1
1623772240000|2021-06-15 15:50:40|||||||||4
1623772250000|2021-06-15 15:50:50|||||||||2
1623772260000|2021-06-15 15:51:00|||||||||3
1623772270000|2021-06-15 15:51:10|||||||||3
1623772280000|2021-06-15 15:51:20|||||||||2
1623772290000|2021-06-15 15:51:30|15360.2|15340.2|15362.3|15342.3|15362.7|15342.7|15360.2|15340.2|4
1623772300000|2021-06-15 15:51:40|||||||||4
1623772310000|2021-06-15 15:51:50|||||||||1
1623772320000|2021-06-15 15:52:00|||||||||2
1623772330000|2021-06-15 15:52:10|||||||||6
1623772340000|2021-06-15 15:52:20|||||||||1
1623772350000|2021-06-15 15:52:30|||||||||1
1623772360000|2021-06-15 15:52:40|||||||||5
1623772370000|2021-06-15 15:52:50|||||||||3
1623772380000|2021-06-15 15:53:00|||||||||9
1623772390000|2021-06-15 15:53:10|15361.9|15341.9|15359.4|15339.4|15361.9|15341.9|15359.4|15339.4|4
1623772400000|2021-06-15 15:53:20|15357.3|15337.3|15357.3|15337.3|15357.3|15337.3|15357.3|15337.3|3
1623772410000|2021-06-15 15:53:30|||||||||5
1623772420000|2021-06-15 15:53:40|15357.7|15337.7|15359.8|15339.8|15359.8|15339.8|15357.7|15337.7|6
1623772430000|2021-06-15 15:53:50|||||||||1
1623772440000|2021-06-15 15:54:00|15359.4|15339.4|15359.4|15339.4|15359.4|15339.4|15359.4|15339.4|5
1623772450000|2021-06-15 15:54:10|15359|15339|15356.5|15336.5|15359|15339|15356.5|15336.5|5
1623772460000|2021-06-15 15:54:20|15354.4|15334.4|15354.4|15334.4|15354.4|15334.4|15354.4|15334.4|2
1623772470000|2021-06-15 15:54:30|||||||||4
1623772480000|2021-06-15 15:54:40|||||||||5
1623772490000|2021-06-15 15:54:50|||||||||2
1623772500000|2021-06-15 15:55:00|15352.3|15332.3|15346.9|15326.9|15352.3|15332.3|15346.9|15326.9|8
1623772510000|2021-06-15 15:55:10|15346.5|15326.5|15346.9|15326.9|15346.9|15326.9|15344.8|15324.8|7
1623772520000|2021-06-15 15:55:20|15344.4|15324.4|15341.5|15321.5|15344.4|15324.4|15341.5|15321.5|2
1623772530000|2021-06-15 15:55:30|||||||||5
1623772540000|2021-06-15 15:55:40|15339.4|15319.4|15339.4|15319.4|15339.4|15319.4|15339.4|15319.4|10
1623772550000|2021-06-15 15:55:50|||||||||4
1623772560000|2021-06-15 15:56:00|||||||||5
1623772570000|2021-06-15 15:56:10|||||||||4
1623772580000|2021-06-15 15:56:20|15344|15324|15344.4|15324.4|15344.4|15324.4|15344|15324|4
1623772590000|2021-06-15 15:56:30|||||||||2
1623772600000|2021-06-15 15:56:40|||||||||3
1623772610000|2021-06-15 15:56:50|15346.9|15326.9|15349|15329|15349|15329|15346.9|15326.9|4
1623772620000|2021-06-15 15:57:00|15349.4|15329.4|15349.4|15329.4|15349.4|15329.4|15349.4|15329.4|3
1623772630000|2021-06-15 15:57:10|||||||||3
1623772640000|2021-06-15 15:57:20|||||||||2
1623772650000|2021-06-15 15:57:30|15345.2|15325.2|15344.8|15324.8|15346.9|15326.9|15344.8|15324.8|3
1623772660000|2021-06-15 15:57:40|15345.2|15325.2|15344.8|15324.8|15347.3|15327.3|15344.8|15324.8|5
1623772670000|2021-06-15 15:57:50|15344.4|15324.4|15342.3|15322.3|15344.4|15324.4|15342.3|15322.3|4
1623772680000|2021-06-15 15:58:00|||||||||1
1623772690000|2021-06-15 15:58:10|||||||||18
1623772700000|2021-06-15 15:58:20|||||||||5
1623772710000|2021-06-15 15:58:30|||||||||2
1623772720000|2021-06-15 15:58:40|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|5
1623772730000|2021-06-15 15:58:50|||||||||2
1623772740000|2021-06-15 15:59:00|||||||||4
1623772750000|2021-06-15 15:59:10|15346.9|15326.9|15346.9|15326.9|15346.9|15326.9|15346.9|15326.9|3
1623772760000|2021-06-15 15:59:20|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|3
1623772770000|2021-06-15 15:59:30|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|1
1623772780000|2021-06-15 15:59:40|15349|15329|15349|15329|15349|15329|15349|15329|16
1623772790000|2021-06-15 15:59:50|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|6
1623772800000|2021-06-15 16:00:00|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|1
1623772810000|2021-06-15 16:00:10|||||||||2
1623772820000|2021-06-15 16:00:20|15342.3|15322.3|15342.3|15322.3|15342.3|15322.3|15342.3|15322.3|3
1623772830000|2021-06-15 16:00:30|||||||||1
1623772840000|2021-06-15 16:00:40|15344.4|15324.4|15344.8|15324.8|15344.8|15324.8|15344.4|15324.4|9
1623772850000|2021-06-15 16:00:50|15344.4|15324.4|15341.9|15321.9|15344.4|15324.4|15341.9|15321.9|2
1623772860000|2021-06-15 16:01:00|15341.5|15321.5|15341.5|15321.5|15341.5|15321.5|15341.5|15321.5|3
1623772870000|2021-06-15 16:01:10|15341.9|15321.9|15341.9|15321.9|15341.9|15321.9|15341.9|15321.9|3
1623772890000|2021-06-15 16:01:30|15342.3|15322.3|15342.3|15322.3|15342.3|15322.3|15342.3|15322.3|2
1623772900000|2021-06-15 16:01:40|||||||||4
1623772910000|2021-06-15 16:01:50|||||||||46
1623772920000|2021-06-15 16:02:00|||||||||2
1623772930000|2021-06-15 16:02:10|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|15344.4|15324.4|2
1623772940000|2021-06-15 16:02:20|15349.8|15329.8|15349.8|15329.8|15349.8|15329.8|15349.8|15329.8|3
1623772950000|2021-06-15 16:02:30|15349.4|15329.4|15349.4|15329.4|15349.4|15329.4|15349.4|15329.4|1
1623772960000|2021-06-15 16:02:40|||||||||4
1623772970000|2021-06-15 16:02:50|15349|15329|15344.8|15324.8|15349|15329|15344.8|15324.8|2
1623772980000|2021-06-15 16:03:00|||||||||1
1623772990000|2021-06-15 16:03:10|||||||||1
1623773000000|2021-06-15 16:03:20|||||||||8
1623773010000|2021-06-15 16:03:30|||||||||1
1623773020000|2021-06-15 16:03:40|||||||||3
1623773030000|2021-06-15 16:03:50|||||||||2
1623773040000|2021-06-15 16:04:00|||||||||1
1623773050000|2021-06-15 16:04:10|||||||||1
1623773060000|2021-06-15 16:04:20|||||||||1
1623773070000|2021-06-15 16:04:30|||||||||2
1623773090000|2021-06-15 16:04:50|15342.3|15322.3|15342.3|15322.3|15342.3|15322.3|15342.3|15322.3|3
1623773100000|2021-06-15 16:05:00|||||||||5
1623773110000|2021-06-15 16:05:10|||||||||1
1623773120000|2021-06-15 16:05:20|15337.8|15317.8|15331.1|15311.1|15337.8|15317.8|15331.1|15311.1|15
1623773130000|2021-06-15 16:05:30|15330.7|15310.7|15326.9|15306.9|15330.7|15310.7|15326.5|15306.5|6
1623773140000|2021-06-15 16:05:40|15324.8|15304.8|15324.4|15304.4|15324.8|15304.8|15324.4|15304.4|1
1623773150000|2021-06-15 16:05:50|15324.8|15304.8|15324.8|15304.8|15324.8|15304.8|15324.8|15304.8|2
1623773160000|2021-06-15 16:06:00|15324.4|15304.4|15324.4|15304.4|15326.5|15306.5|15324.4|15304.4|4
1623773170000|2021-06-15 16:06:10|||||||||3
1623773180000|2021-06-15 16:06:20|||||||||2
1623773190000|2021-06-15 16:06:30|||||||||1
1623773200000|2021-06-15 16:06:40|15324|15304|15319.4|15299.4|15324|15304|15319.4|15299.4|2
1623773210000|2021-06-15 16:06:50|||||||||2
1623773220000|2021-06-15 16:07:00|||||||||2
1623773230000|2021-06-15 16:07:10|||||||||1
1623773240000|2021-06-15 16:07:20|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|4
1623773260000|2021-06-15 16:07:40|15324|15304|15324|15304|15324|15304|15324|15304|4
1623773270000|2021-06-15 16:07:50|15326.1|15306.1|15326.1|15306.1|15326.1|15306.1|15326.1|15306.1|0
1623773280000|2021-06-15 16:08:00|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|5
1623773290000|2021-06-15 16:08:10|15326.1|15306.1|15326.1|15306.1|15326.1|15306.1|15326.1|15306.1|3
1623773300000|2021-06-15 16:08:20|||||||||3
1623773310000|2021-06-15 16:08:30|15326.5|15306.5|15328.6|15308.6|15329|15309|15326.1|15306.1|3
1623773320000|2021-06-15 16:08:40|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|1
1623773330000|2021-06-15 16:08:50|15329|15309|15329|15309|15329|15309|15329|15309|1
1623773340000|2021-06-15 16:09:00|15331.1|15311.1|15331.1|15311.1|15331.1|15311.1|15331.1|15311.1|2
1623773350000|2021-06-15 16:09:10|||||||||2
1623773360000|2021-06-15 16:09:20|||||||||1
1623773370000|2021-06-15 16:09:30|||||||||1
1623773390000|2021-06-15 16:09:50|15329|15309|15329|15309|15329|15309|15329|15309|3
1623773400000|2021-06-15 16:10:00|||||||||4
1623773410000|2021-06-15 16:10:10|||||||||4
1623773420000|2021-06-15 16:10:20|15329.4|15309.4|15331.9|15311.9|15331.9|15311.9|15329.4|15309.4|1
1623773430000|2021-06-15 16:10:30|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|2
1623773440000|2021-06-15 16:10:40|||||||||1
1623773450000|2021-06-15 16:10:50|15330.3|15310.3|15331.9|15311.9|15331.9|15311.9|15330.3|15310.3|4
1623773460000|2021-06-15 16:11:00|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|3
1623773470000|2021-06-15 16:11:10|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|4
1623773480000|2021-06-15 16:11:20|||||||||3
1623773490000|2021-06-15 16:11:30|||||||||2
1623773500000|2021-06-15 16:11:40|||||||||3
1623773510000|2021-06-15 16:11:50|15327.8|15307.8|15329.9|15309.9|15329.9|15309.9|15327.8|15307.8|3
1623773520000|2021-06-15 16:12:00|15332.4|15312.4|15327.4|15307.4|15332.4|15312.4|15327.4|15307.4|2
1623773530000|2021-06-15 16:12:10|||||||||1
1623773540000|2021-06-15 16:12:20|||||||||3
1623773550000|2021-06-15 16:12:30|15327|15307|15327|15307|15327|15307|15327|15307|3
1623773560000|2021-06-15 16:12:40|15326.5|15306.5|15322|15302|15326.5|15306.5|15322|15302|4
1623773570000|2021-06-15 16:12:50|||||||||1
1623773580000|2021-06-15 16:13:00|15324.5|15304.5|15329|15309|15329|15309|15324.5|15304.5|4
1623773590000|2021-06-15 16:13:10|||||||||2
1623773600000|2021-06-15 16:13:20|15329.5|15309.5|15329.5|15309.5|15329.5|15309.5|15329.5|15309.5|2
1623773620000|2021-06-15 16:13:40|||||||||1
1623773630000|2021-06-15 16:13:50|||||||||3
1623773640000|2021-06-15 16:14:00|||||||||1
1623773650000|2021-06-15 16:14:10|||||||||1
1623773660000|2021-06-15 16:14:20|||||||||1
1623773670000|2021-06-15 16:14:30|||||||||2
1623773680000|2021-06-15 16:14:40|||||||||1
1623773690000|2021-06-15 16:14:50|15329|15309|15329.5|15309.5|15329.5|15309.5|15329|15309|1
1623773700000|2021-06-15 16:15:00|15327.4|15307.4|15324.5|15304.5|15327.4|15307.4|15322.4|15302.4|9
1623773720000|2021-06-15 16:15:20|||||||||1
1623773730000|2021-06-15 16:15:30|||||||||2
1623773740000|2021-06-15 16:15:40|||||||||2
1623773760000|2021-06-15 16:16:00|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|3
1623773770000|2021-06-15 16:16:10|||||||||2
1623773780000|2021-06-15 16:16:20|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|5
1623773790000|2021-06-15 16:16:30|15324.1|15304.1|15322|15302|15324.1|15304.1|15322|15302|2
1623773810000|2021-06-15 16:16:50|||||||||2
1623773820000|2021-06-15 16:17:00|||||||||2
1623773830000|2021-06-15 16:17:10|||||||||1
1623773840000|2021-06-15 16:17:20|||||||||1
1623773850000|2021-06-15 16:17:30|||||||||3
1623773860000|2021-06-15 16:17:40|15321.6|15301.6|15319.5|15299.5|15322|15302|15319.5|15299.5|4
1623773870000|2021-06-15 16:17:50|15322|15302|15319.5|15299.5|15322|15302|15319.5|15299.5|0
1623773880000|2021-06-15 16:18:00|||||||||3
1623773890000|2021-06-15 16:18:10|15314.5|15294.5|15312|15292|15314.5|15294.5|15312|15292|4
1623773900000|2021-06-15 16:18:20|15309.5|15289.5|15304.1|15284.1|15309.9|15289.9|15304.1|15284.1|7
1623773910000|2021-06-15 16:18:30|15302|15282|15302|15282|15302|15282|15302|15282|3
1623773920000|2021-06-15 16:18:40|15301.6|15281.6|15301.6|15281.6|15301.6|15281.6|15301.6|15281.6|1
1623773930000|2021-06-15 16:18:50|||||||||1
1623773940000|2021-06-15 16:19:00|15302|15282|15299.5|15279.5|15302|15282|15299.5|15279.5|6
1623773950000|2021-06-15 16:19:10|15297.4|15277.4|15297.4|15277.4|15297.4|15277.4|15297.4|15277.4|3
1623773960000|2021-06-15 16:19:20|15297|15277|15297|15277|15297|15277|15297|15277|3
1623773970000|2021-06-15 16:19:30|||||||||3
1623773980000|2021-06-15 16:19:40|||||||||1
1623773990000|2021-06-15 16:19:50|||||||||2
1623774000000|2021-06-15 16:20:00|||||||||2
1623774020000|2021-06-15 16:20:20|15299.5|15279.5|15299.5|15279.5|15299.5|15279.5|15299.5|15279.5|3
1623774030000|2021-06-15 16:20:30|||||||||5
1623774040000|2021-06-15 16:20:40|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|4
1623774050000|2021-06-15 16:20:50|||||||||1
1623774060000|2021-06-15 16:21:00|15300.3|15280.3|15304.5|15284.5|15304.5|15284.5|15300.3|15280.3|2
1623774070000|2021-06-15 16:21:10|||||||||4
1623774080000|2021-06-15 16:21:20|||||||||1
1623774090000|2021-06-15 16:21:30|||||||||1
1623774100000|2021-06-15 16:21:40|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|3
1623774110000|2021-06-15 16:21:50|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|1
1623774120000|2021-06-15 16:22:00|15302.4|15282.4|15299.9|15279.9|15302.4|15282.4|15299.9|15279.9|4
1623774130000|2021-06-15 16:22:10|||||||||3
1623774140000|2021-06-15 16:22:20|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|1
1623774150000|2021-06-15 16:22:30|15297|15277|15299.5|15279.5|15299.5|15279.5|15297|15277|4
1623774160000|2021-06-15 16:22:40|15299.1|15279.1|15299.5|15279.5|15299.5|15279.5|15297|15277|1
1623774170000|2021-06-15 16:22:50|||||||||2
1623774180000|2021-06-15 16:23:00|15295.3|15275.3|15292|15272|15299.5|15279.5|15292|15272|10
1623774190000|2021-06-15 16:23:10|15292.4|15272.4|15294.9|15274.9|15294.9|15274.9|15292.4|15272.4|7
1623774200000|2021-06-15 16:23:20|15294.5|15274.5|15294.5|15274.5|15294.5|15274.5|15294.5|15274.5|7
1623774210000|2021-06-15 16:23:30|15294.9|15274.9|15294.5|15274.5|15294.9|15274.9|15294.5|15274.5|25
1623774220000|2021-06-15 16:23:40|15299.5|15279.5|15299.5|15279.5|15301.6|15281.6|15298.7|15278.7|29
1623774230000|2021-06-15 16:23:50|15299.9|15279.9|15304.5|15284.5|15304.5|15284.5|15299.9|15279.9|8
1623774240000|2021-06-15 16:24:00|15304.9|15284.9|15304.9|15284.9|15304.9|15284.9|15304.9|15284.9|24
1623774250000|2021-06-15 16:24:10|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|33
1623774260000|2021-06-15 16:24:20|15302.4|15282.4|15304.5|15284.5|15304.5|15284.5|15302.4|15282.4|54
1623774270000|2021-06-15 16:24:30|15300.3|15280.3|15304.5|15284.5|15304.5|15284.5|15299.5|15279.5|142
1623774280000|2021-06-15 16:24:40|15302.4|15282.4|15304.5|15284.5|15309.1|15289.1|15299.9|15279.9|99
1623774290000|2021-06-15 16:24:50|15306.6|15286.6|15304.5|15284.5|15307|15287|15304.5|15284.5|21
1623774300000|2021-06-15 16:25:00|15304.1|15284.1|15299.5|15279.5|15304.1|15284.1|15299.5|15279.5|8
1623774310000|2021-06-15 16:25:10|15297.4|15277.4|15284.1|15264.1|15297.4|15277.4|15284.1|15264.1|9
1623774320000|2021-06-15 16:25:20|15284.5|15264.5|15284.5|15264.5|15284.5|15264.5|15284.5|15264.5|5
1623774330000|2021-06-15 16:25:30|||||||||5
1623774340000|2021-06-15 16:25:40|15284.9|15264.9|15284.9|15264.9|15289.1|15269.1|15282|15262|14
1623774350000|2021-06-15 16:25:50|15282.4|15262.4|15282|15262|15282.4|15262.4|15282|15262|69
1623774360000|2021-06-15 16:26:00|15284.5|15264.5|15279.9|15259.9|15284.5|15264.5|15279.5|15259.5|5
1623774370000|2021-06-15 16:26:10|||||||||1
1623774380000|2021-06-15 16:26:20|15282|15262|15282|15262|15282|15262|15282|15262|4
1623774390000|2021-06-15 16:26:30|||||||||1
1623774400000|2021-06-15 16:26:40|15282.4|15262.4|15282.4|15262.4|15282.4|15262.4|15282.4|15262.4|2
1623774410000|2021-06-15 16:26:50|15279.9|15259.9|15282.4|15262.4|15282.4|15262.4|15279.9|15259.9|1
1623774420000|2021-06-15 16:27:00|15284.5|15264.5|15279.9|15259.9|15284.5|15264.5|15279.9|15259.9|4
1623774430000|2021-06-15 16:27:10|||||||||8
1623774440000|2021-06-15 16:27:20|15279.5|15259.5|15272|15252|15279.5|15259.5|15271.6|15251.6|4
1623774450000|2021-06-15 16:27:30|15271.6|15251.6|15269.5|15249.5|15271.6|15251.6|15269.1|15249.1|2
1623774460000|2021-06-15 16:27:40|||||||||2
1623774470000|2021-06-15 16:27:50|15269.9|15249.9|15272|15252|15272.4|15252.4|15267.4|15247.4|2
1623774480000|2021-06-15 16:28:00|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|3
1623774490000|2021-06-15 16:28:10|||||||||1
1623774500000|2021-06-15 16:28:20|||||||||2
1623774510000|2021-06-15 16:28:30|||||||||2
1623774520000|2021-06-15 16:28:40|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|15273.2|15253.2|17
1623774530000|2021-06-15 16:28:50|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|5
1623774540000|2021-06-15 16:29:00|15277|15257|15277|15257|15277|15257|15277|15257|15
1623774550000|2021-06-15 16:29:10|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|224
1623774560000|2021-06-15 16:29:20|15277|15257|15275.3|15255.3|15277|15257|15274.9|15254.9|27
1623774570000|2021-06-15 16:29:30|15274.9|15254.9|15275.3|15255.3|15275.3|15255.3|15274.9|15254.9|2
1623774580000|2021-06-15 16:29:40|||||||||4
1623774590000|2021-06-15 16:29:50|||||||||2
1623774600000|2021-06-15 16:30:00|15274.9|15254.9|15272.8|15252.8|15274.9|15254.9|15272.8|15252.8|1
1623774610000|2021-06-15 16:30:10|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|1
1623774620000|2021-06-15 16:30:20|15270.3|15250.3|15272.4|15252.4|15272.8|15252.8|15270.3|15250.3|2
1623774630000|2021-06-15 16:30:30|||||||||2
1623774640000|2021-06-15 16:30:40|||||||||1
1623774650000|2021-06-15 16:30:50|||||||||3
1623774660000|2021-06-15 16:31:00|||||||||2
1623774670000|2021-06-15 16:31:10|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|1
1623774680000|2021-06-15 16:31:20|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|2
1623774690000|2021-06-15 16:31:30|||||||||7
1623774700000|2021-06-15 16:31:40|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|3
1623774710000|2021-06-15 16:31:50|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|1
1623774720000|2021-06-15 16:32:00|15272.4|15252.4|15275.3|15255.3|15275.3|15255.3|15272.4|15252.4|2
1623774730000|2021-06-15 16:32:10|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|1
1623774740000|2021-06-15 16:32:20|||||||||3
1623774750000|2021-06-15 16:32:30|||||||||1
1623774760000|2021-06-15 16:32:40|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|3
1623774770000|2021-06-15 16:32:50|||||||||1
1623774780000|2021-06-15 16:33:00|15272.8|15252.8|15270.3|15250.3|15272.8|15252.8|15270.3|15250.3|44
1623774790000|2021-06-15 16:33:10|||||||||2
1623774800000|2021-06-15 16:33:20|15270.7|15250.7|15270.7|15250.7|15270.7|15250.7|15270.7|15250.7|2
1623774810000|2021-06-15 16:33:30|||||||||1
1623774820000|2021-06-15 16:33:40|||||||||5
1623774830000|2021-06-15 16:33:50|15271.1|15251.1|15275.3|15255.3|15275.3|15255.3|15271.1|15251.1|104
1623774840000|2021-06-15 16:34:00|15276.1|15256.1|15280.7|15260.7|15280.7|15260.7|15276.1|15256.1|65
1623774850000|2021-06-15 16:34:10|||||||||2
1623774860000|2021-06-15 16:34:20|15282.8|15262.8|15283.2|15263.2|15283.2|15263.2|15282.8|15262.8|124
1623774870000|2021-06-15 16:34:30|||||||||2
1623774880000|2021-06-15 16:34:40|||||||||2
1623774890000|2021-06-15 16:34:50|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|0
1623774900000|2021-06-15 16:35:00|15286.1|15266.1|15290.3|15270.3|15290.3|15270.3|15286.1|15266.1|7
1623774910000|2021-06-15 16:35:10|||||||||207
1623774920000|2021-06-15 16:35:20|||||||||1
1623774930000|2021-06-15 16:35:30|15290.7|15270.7|15291.5|15271.5|15291.5|15271.5|15290.7|15270.7|12
1623774940000|2021-06-15 16:35:40|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|7
1623774950000|2021-06-15 16:35:50|15291.5|15271.5|15291.1|15271.1|15291.5|15271.5|15291.1|15271.1|5
1623774970000|2021-06-15 16:36:10|15291.5|15271.5|15294|15274|15294|15274|15291.5|15271.5|3
1623774980000|2021-06-15 16:36:20|||||||||3
1623774990000|2021-06-15 16:36:30|||||||||1
1623775000000|2021-06-15 16:36:40|||||||||1
1623775010000|2021-06-15 16:36:50|15296.1|15276.1|15296.1|15276.1|15296.1|15276.1|15296.1|15276.1|3
1623775020000|2021-06-15 16:37:00|||||||||1
1623775030000|2021-06-15 16:37:10|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|15296.5|15276.5|4
1623775040000|2021-06-15 16:37:20|||||||||2
1623775050000|2021-06-15 16:37:30|||||||||1
1623775060000|2021-06-15 16:37:40|15297.4|15277.4|15302|15282|15302|15282|15297.4|15277.4|3
1623775070000|2021-06-15 16:37:50|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|15301.5|15281.5|1
1623775080000|2021-06-15 16:38:00|15302|15282|15303.6|15283.6|15304|15284|15302|15282|3
1623775090000|2021-06-15 16:38:10|||||||||4
1623775100000|2021-06-15 16:38:20|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|2
1623775110000|2021-06-15 16:38:30|15306.1|15286.1|15306.1|15286.1|15306.1|15286.1|15306.1|15286.1|3
1623775120000|2021-06-15 16:38:40|||||||||2
1623775130000|2021-06-15 16:38:50|||||||||3
1623775140000|2021-06-15 16:39:00|||||||||2
1623775150000|2021-06-15 16:39:10|||||||||2
1623775160000|2021-06-15 16:39:20|||||||||1
1623775180000|2021-06-15 16:39:40|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|575
1623775190000|2021-06-15 16:39:50|15303.6|15283.6|15305.7|15285.7|15305.7|15285.7|15303.6|15283.6|3
1623775200000|2021-06-15 16:40:00|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|4
1623775210000|2021-06-15 16:40:10|||||||||3
1623775220000|2021-06-15 16:40:20|||||||||3
1623775230000|2021-06-15 16:40:30|||||||||1
1623775240000|2021-06-15 16:40:40|||||||||2
1623775250000|2021-06-15 16:40:50|||||||||2
1623775270000|2021-06-15 16:41:10|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|3
1623775280000|2021-06-15 16:41:20|15307.4|15287.4|15305.3|15285.3|15307.4|15287.4|15305.3|15285.3|2
1623775290000|2021-06-15 16:41:30|||||||||2
1623775300000|2021-06-15 16:41:40|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|15305.7|15285.7|1
1623775310000|2021-06-15 16:41:50|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|15305.3|15285.3|3
1623775320000|2021-06-15 16:42:00|15304.9|15284.9|15305.3|15285.3|15307.4|15287.4|15304.9|15284.9|3
1623775330000|2021-06-15 16:42:10|15305.7|15285.7|15307.8|15287.8|15307.8|15287.8|15305.7|15285.7|4
1623775340000|2021-06-15 16:42:20|15305.3|15285.3|15307.8|15287.8|15307.8|15287.8|15305.3|15285.3|4
1623775350000|2021-06-15 16:42:30|15308.2|15288.2|15310.3|15290.3|15310.3|15290.3|15308.2|15288.2|1
1623775360000|2021-06-15 16:42:40|||||||||1
1623775370000|2021-06-15 16:42:50|||||||||3
1623775380000|2021-06-15 16:43:00|||||||||1
1623775390000|2021-06-15 16:43:10|15307.4|15287.4|15307.8|15287.8|15307.8|15287.8|15307.4|15287.4|1
1623775400000|2021-06-15 16:43:20|||||||||3
1623775410000|2021-06-15 16:43:30|||||||||1
1623775420000|2021-06-15 16:43:40|15305.7|15285.7|15310.3|15290.3|15310.3|15290.3|15305.7|15285.7|5
1623775430000|2021-06-15 16:43:50|15312.4|15292.4|15312.4|15292.4|15312.4|15292.4|15312.4|15292.4|3
1623775440000|2021-06-15 16:44:00|15310.7|15290.7|15315.3|15295.3|15315.3|15295.3|15310.7|15290.7|6
1623775450000|2021-06-15 16:44:10|||||||||2
1623775460000|2021-06-15 16:44:20|||||||||3
1623775470000|2021-06-15 16:44:30|||||||||2
1623775480000|2021-06-15 16:44:40|15319.5|15299.5|15320.3|15300.3|15320.7|15300.7|15319.5|15299.5|5
1623775490000|2021-06-15 16:44:50|15322.8|15302.8|15322.8|15302.8|15322.8|15302.8|15322.8|15302.8|3
1623775500000|2021-06-15 16:45:00|||||||||25
1623775510000|2021-06-15 16:45:10|15324.9|15304.9|15328.2|15308.2|15328.2|15308.2|15324.9|15304.9|12
1623775520000|2021-06-15 16:45:20|15330.7|15310.7|15330.7|15310.7|15330.7|15310.7|15330.7|15310.7|4
1623775530000|2021-06-15 16:45:30|15332.8|15312.8|15332.8|15312.8|15332.8|15312.8|15332.8|15312.8|0
1623775540000|2021-06-15 16:45:40|15333.2|15313.2|15333.2|15313.2|15333.2|15313.2|15333.2|15313.2|2
1623775550000|2021-06-15 16:45:50|15334.9|15314.9|15335.3|15315.3|15335.3|15315.3|15330.7|15310.7|3
1623775560000|2021-06-15 16:46:00|||||||||3
1623775570000|2021-06-15 16:46:10|||||||||3
1623775580000|2021-06-15 16:46:20|||||||||2
1623775590000|2021-06-15 16:46:30|||||||||3
1623775600000|2021-06-15 16:46:40|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|2
1623775610000|2021-06-15 16:46:50|15337.8|15317.8|15340.3|15320.3|15340.3|15320.3|15337.8|15317.8|4
1623775620000|2021-06-15 16:47:00|||||||||1
1623775630000|2021-06-15 16:47:10|15339.5|15319.5|15340.3|15320.3|15340.3|15320.3|15339.5|15319.5|1
1623775640000|2021-06-15 16:47:20|||||||||1
1623775650000|2021-06-15 16:47:30|15344.9|15324.9|15344.9|15324.9|15344.9|15324.9|15344.9|15324.9|3
1623775660000|2021-06-15 16:47:40|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|2
1623775670000|2021-06-15 16:47:50|||||||||2
1623775680000|2021-06-15 16:48:00|||||||||2
1623775690000|2021-06-15 16:48:10|||||||||1
1623775700000|2021-06-15 16:48:20|||||||||1
1623775710000|2021-06-15 16:48:30|||||||||3
1623775720000|2021-06-15 16:48:40|15347.8|15327.8|15347.8|15327.8|15347.8|15327.8|15347.8|15327.8|6
1623775730000|2021-06-15 16:48:50|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|15345.3|15325.3|0
1623775740000|2021-06-15 16:49:00|||||||||1
1623775750000|2021-06-15 16:49:10|||||||||2
1623775760000|2021-06-15 16:49:20|||||||||3
1623775770000|2021-06-15 16:49:30|||||||||1
1623775780000|2021-06-15 16:49:40|15347.4|15327.4|15345.3|15325.3|15347.8|15327.8|15345.3|15325.3|3
1623775790000|2021-06-15 16:49:50|15345.4|15325.4|15347.9|15327.9|15347.9|15327.9|15345.4|15325.4|5
1623775800000|2021-06-15 16:50:00|15349.9|15329.9|15349.9|15329.9|15349.9|15329.9|15347.4|15327.4|7
1623775810000|2021-06-15 16:50:10|||||||||1
1623775820000|2021-06-15 16:50:20|||||||||1
1623775830000|2021-06-15 16:50:30|15352.4|15332.4|15352.4|15332.4|15352.4|15332.4|15352.4|15332.4|3
1623775840000|2021-06-15 16:50:40|15352|15332|15348.3|15328.3|15352|15332|15348.3|15328.3|3
1623775850000|2021-06-15 16:50:50|||||||||3
1623775860000|2021-06-15 16:51:00|||||||||2
1623775870000|2021-06-15 16:51:10|15349.9|15329.9|15352.4|15332.4|15352.4|15332.4|15349.9|15329.9|8
1623775880000|2021-06-15 16:51:20|||||||||2
1623775890000|2021-06-15 16:51:30|||||||||1
1623775900000|2021-06-15 16:51:40|||||||||2
1623775910000|2021-06-15 16:51:50|||||||||3
1623775920000|2021-06-15 16:52:00|15348.3|15328.3|15347.9|15327.9|15348.3|15328.3|15347.9|15327.9|4
1623775930000|2021-06-15 16:52:10|||||||||3
1623775940000|2021-06-15 16:52:20|15348.3|15328.3|15348.3|15328.3|15348.3|15328.3|15348.3|15328.3|3
1623775950000|2021-06-15 16:52:30|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|4
1623775970000|2021-06-15 16:52:50|||||||||3
1623775980000|2021-06-15 16:53:00|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|15350.8|15330.8|5
1623775990000|2021-06-15 16:53:10|||||||||2
1623776000000|2021-06-15 16:53:20|||||||||3
1623776010000|2021-06-15 16:53:30|||||||||2
1623776020000|2021-06-15 16:53:40|||||||||6
1623776030000|2021-06-15 16:53:50|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|3
1623776050000|2021-06-15 16:54:10|15350|15330|15350|15330|15350|15330|15350|15330|2
1623776060000|2021-06-15 16:54:20|||||||||2
1623776070000|2021-06-15 16:54:30|15349.5|15329.5|15343.3|15323.3|15349.5|15329.5|15343.3|15323.3|5
1623776080000|2021-06-15 16:54:40|15341.2|15321.2|15341.2|15321.2|15341.2|15321.2|15341.2|15321.2|0
1623776090000|2021-06-15 16:54:50|||||||||4
1623776100000|2021-06-15 16:55:00|15340.8|15320.8|15340.8|15320.8|15340.8|15320.8|15340.8|15320.8|0
1623776110000|2021-06-15 16:55:10|15342.9|15322.9|15342.5|15322.5|15342.9|15322.9|15342.5|15322.5|4
1623776120000|2021-06-15 16:55:20|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|1
1623776130000|2021-06-15 16:55:30|||||||||2
1623776140000|2021-06-15 16:55:40|15340|15320|15328.3|15308.3|15340|15320|15328.3|15308.3|4
1623776150000|2021-06-15 16:55:50|||||||||1
1623776160000|2021-06-15 16:56:00|15330.4|15310.4|15330.8|15310.8|15330.8|15310.8|15330.4|15310.4|4
1623776170000|2021-06-15 16:56:10|||||||||2
1623776180000|2021-06-15 16:56:20|||||||||2
1623776190000|2021-06-15 16:56:30|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|2
1623776200000|2021-06-15 16:56:40|||||||||4
1623776210000|2021-06-15 16:56:50|||||||||1
1623776220000|2021-06-15 16:57:00|15335|15315|15335|15315|15335|15315|15335|15315|11
1623776230000|2021-06-15 16:57:10|||||||||2
1623776240000|2021-06-15 16:57:20|||||||||49
1623776250000|2021-06-15 16:57:30|||||||||1
1623776260000|2021-06-15 16:57:40|||||||||2
1623776270000|2021-06-15 16:57:50|15332.9|15312.9|15332.1|15312.1|15332.9|15312.9|15332.1|15312.1|5
1623776280000|2021-06-15 16:58:00|15325.8|15305.8|15325.4|15305.4|15325.8|15305.8|15322.9|15302.9|4
1623776300000|2021-06-15 16:58:20|15322.9|15302.9|15320.4|15300.4|15322.9|15302.9|15320.4|15300.4|2
1623776310000|2021-06-15 16:58:30|15322.9|15302.9|15325.4|15305.4|15325.4|15305.4|15322.9|15302.9|4
1623776320000|2021-06-15 16:58:40|||||||||1
1623776330000|2021-06-15 16:58:50|15320.8|15300.8|15323.3|15303.3|15323.3|15303.3|15320.8|15300.8|5
1623776340000|2021-06-15 16:59:00|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|3
1623776350000|2021-06-15 16:59:10|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|0
1623776370000|2021-06-15 16:59:30|||||||||1
1623776380000|2021-06-15 16:59:40|15325.4|15305.4|15325.8|15305.8|15325.8|15305.8|15323.3|15303.3|2
1623776400000|2021-06-15 17:00:00|||||||||3
1623776410000|2021-06-15 17:00:10|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|2
1623776440000|2021-06-15 17:00:40|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|15323.3|15303.3|4
1623776470000|2021-06-15 17:01:10|||||||||2
1623776480000|2021-06-15 17:01:20|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|104
1623776490000|2021-06-15 17:01:30|15318.7|15298.7|15320.8|15300.8|15320.8|15300.8|15318.7|15298.7|99
1623776500000|2021-06-15 17:01:40|15318.7|15298.7|15318.7|15298.7|15318.7|15298.7|15318.7|15298.7|0
1623776510000|2021-06-15 17:01:50|||||||||1
1623776520000|2021-06-15 17:02:00|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|15320.8|15300.8|0
1623776530000|2021-06-15 17:02:10|15318.3|15298.3|15318.7|15298.7|15318.7|15298.7|15318.3|15298.3|0
1623776540000|2021-06-15 17:02:20|||||||||71
1623776560000|2021-06-15 17:02:40|15318.3|15298.3|15318.7|15298.7|15318.7|15298.7|15318.3|15298.3|0
1623776600000|2021-06-15 17:03:20|15320.4|15300.4|15320.4|15300.4|15320.8|15300.8|15320.4|15300.4|0
1623776610000|2021-06-15 17:03:30|15320.8|15300.8|15317.9|15297.9|15320.8|15300.8|15317.9|15297.9|2
1623776620000|2021-06-15 17:03:40|15320|15300|15317.9|15297.9|15320|15300|15317.9|15297.9|0
1623776640000|2021-06-15 17:04:00|15317.5|15297.5|15317.9|15297.9|15318.3|15298.3|15315.8|15295.8|2
1623776650000|2021-06-15 17:04:10|||||||||2
1623776660000|2021-06-15 17:04:20|||||||||2
1623776680000|2021-06-15 17:04:40|15315.8|15295.8|15315.4|15295.4|15315.8|15295.8|15315.4|15295.4|4
1623776740000|2021-06-15 17:05:40|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|0
1623776750000|2021-06-15 17:05:50|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|0
1623776770000|2021-06-15 17:06:10|||||||||2
1623776790000|2021-06-15 17:06:30|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|1
1623776800000|2021-06-15 17:06:40|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|0
1623776810000|2021-06-15 17:06:50|15312.1|15292.1|15312.5|15292.5|15312.5|15292.5|15310|15290|1
1623776820000|2021-06-15 17:07:00|15310.4|15290.4|15310|15290|15310.4|15290.4|15310|15290|2
1623776840000|2021-06-15 17:07:20|||||||||2
1623776860000|2021-06-15 17:07:40|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|3
1623776880000|2021-06-15 17:08:00|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|0
1623776890000|2021-06-15 17:08:10|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|0
1623776910000|2021-06-15 17:08:30|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|0
1623776920000|2021-06-15 17:08:40|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|0
1623776940000|2021-06-15 17:09:00|||||||||1
1623777010000|2021-06-15 17:10:10|15307.5|15287.5|15305.4|15285.4|15307.5|15287.5|15305.4|15285.4|14
1623777040000|2021-06-15 17:10:40|||||||||1
1623777070000|2021-06-15 17:11:10|||||||||1
1623777080000|2021-06-15 17:11:20|15305.8|15285.8|15303.3|15283.3|15305.8|15285.8|15303.3|15283.3|4
1623777100000|2021-06-15 17:11:40|15305.4|15285.4|15305.8|15285.8|15305.8|15285.8|15305.4|15285.4|177
1623777140000|2021-06-15 17:12:20|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|1
1623777150000|2021-06-15 17:12:30|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|2
1623777170000|2021-06-15 17:12:50|||||||||1
1623777180000|2021-06-15 17:13:00|||||||||1
1623777240000|2021-06-15 17:14:00|||||||||2
1623777250000|2021-06-15 17:14:10|15310.8|15290.8|15310.8|15290.8|15310.8|15290.8|15310.8|15290.8|4
1623777260000|2021-06-15 17:14:20|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|15313.3|15293.3|1
1623777280000|2021-06-15 17:14:40|15312.9|15292.9|15313.3|15293.3|15313.3|15293.3|15312.9|15292.9|1
1623777300000|2021-06-15 17:15:00|15312.5|15292.5|15310.4|15290.4|15312.5|15292.5|15310|15290|3
1623777340000|2021-06-15 17:15:40|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|15307.9|15287.9|2
1623777370000|2021-06-15 17:16:10|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|1
1623777400000|2021-06-15 17:16:40|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|1
1623777410000|2021-06-15 17:16:50|||||||||2
1623777440000|2021-06-15 17:17:20|15312.5|15292.5|15312.9|15292.9|15312.9|15292.9|15312.5|15292.5|2
1623777450000|2021-06-15 17:17:30|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|0
1623777490000|2021-06-15 17:18:10|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|15308.3|15288.3|0
1623777540000|2021-06-15 17:19:00|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|1
1623777560000|2021-06-15 17:19:20|15310|15290|15308.3|15288.3|15310|15290|15305.8|15285.8|6
1623777590000|2021-06-15 17:19:50|||||||||3
1623777600000|2021-06-15 17:20:00|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|0
1623777620000|2021-06-15 17:20:20|15305.8|15285.8|15307.9|15287.9|15307.9|15287.9|15305.8|15285.8|2
1623777650000|2021-06-15 17:20:50|15305.8|15285.8|15308.3|15288.3|15308.3|15288.3|15305.8|15285.8|1
1623777670000|2021-06-15 17:21:10|15310.4|15290.4|15310.4|15290.4|15310.4|15290.4|15310|15290|2
1623777690000|2021-06-15 17:21:30|15310|15290|15307.5|15287.5|15310|15290|15307.5|15287.5|0
1623777710000|2021-06-15 17:21:50|15307.9|15287.9|15307.5|15287.5|15307.9|15287.9|15307.5|15287.5|1
1623777720000|2021-06-15 17:22:00|||||||||1
1623777730000|2021-06-15 17:22:10|15305.4|15285.4|15305.4|15285.4|15305.4|15285.4|15305.4|15285.4|0
1623777750000|2021-06-15 17:22:30|||||||||3
1623777780000|2021-06-15 17:23:00|15307.5|15287.5|15307.9|15287.9|15307.9|15287.9|15307.5|15287.5|1
1623777800000|2021-06-15 17:23:20|15308.3|15288.3|15310.4|15290.4|15310.4|15290.4|15308.3|15288.3|0
1623777810000|2021-06-15 17:23:30|15310|15290|15305.4|15285.4|15310.4|15290.4|15305.4|15285.4|1
1623777820000|2021-06-15 17:23:40|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|0
1623777870000|2021-06-15 17:24:30|||||||||1
1623777890000|2021-06-15 17:24:50|||||||||26
1623777910000|2021-06-15 17:25:10|15305.4|15285.4|15305.4|15285.4|15305.4|15285.4|15305.4|15285.4|7
1623777920000|2021-06-15 17:25:20|15305|15285|15305|15285|15305.4|15285.4|15305|15285|0
1623777930000|2021-06-15 17:25:30|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|0
1623777940000|2021-06-15 17:25:40|15300.8|15280.8|15300.4|15280.4|15302.5|15282.5|15300.4|15280.4|1
1623777950000|2021-06-15 17:25:50|15300.8|15280.8|15304.6|15284.6|15304.6|15284.6|15300.8|15280.8|0
1623777960000|2021-06-15 17:26:00|15300.4|15280.4|15297.9|15277.9|15300.4|15280.4|15297.9|15277.9|1
1623777990000|2021-06-15 17:26:30|15298.3|15278.3|15298.3|15278.3|15298.3|15278.3|15298.3|15278.3|0
1623778010000|2021-06-15 17:26:50|15297.9|15277.9|15295.4|15275.4|15300.4|15280.4|15295.4|15275.4|1
1623778020000|2021-06-15 17:27:00|15295|15275|15295|15275|15295|15275|15295|15275|4
1623778050000|2021-06-15 17:27:30|15294.6|15274.6|15295|15275|15295|15275|15294.6|15274.6|3
1623778060000|2021-06-15 17:27:40|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|0
1623778080000|2021-06-15 17:28:00|15295|15275|15295|15275|15295|15275|15295|15275|7
1623778090000|2021-06-15 17:28:10|||||||||2
1623778100000|2021-06-15 17:28:20|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|3
1623778110000|2021-06-15 17:28:30|15294.2|15274.2|15294.2|15274.2|15294.2|15274.2|15294.2|15274.2|0
1623778130000|2021-06-15 17:28:50|||||||||1
1623778140000|2021-06-15 17:29:00|15292.1|15272.1|15292.1|15272.1|15292.1|15272.1|15292.1|15272.1|3
1623778150000|2021-06-15 17:29:10|15291.7|15271.7|15292.1|15272.1|15292.1|15272.1|15289.6|15269.6|15
1623778160000|2021-06-15 17:29:20|15291.7|15271.7|15287.5|15267.5|15291.7|15271.7|15287.5|15267.5|4
1623778170000|2021-06-15 17:29:30|||||||||3
1623778180000|2021-06-15 17:29:40|||||||||8
1623778190000|2021-06-15 17:29:50|15285.4|15265.4|15290.4|15270.4|15290.4|15270.4|15285.4|15265.4|21
1623831300000|2021-06-16 08:15:00|15377|15357|15379.5|15359.5|15382|15362|15377|15357|2
1623831310000|2021-06-16 08:15:10|15379.1|15359.1|15386.6|15366.6|15386.6|15366.6|15376.2|15356.2|6
1623831320000|2021-06-16 08:15:20|15387|15367|15391.6|15371.6|15391.6|15371.6|15387|15367|5
1623831330000|2021-06-16 08:15:30|15394.1|15374.1|15394.5|15374.5|15399.5|15379.5|15394.1|15374.1|9
1623831340000|2021-06-16 08:15:40|15389.1|15369.1|15377.4|15357.4|15389.1|15369.1|15377.4|15357.4|7
1623831350000|2021-06-16 08:15:50|15376.6|15356.6|15372|15352|15376.6|15356.6|15371.6|15351.6|134
1623831360000|2021-06-16 08:16:00|15374.1|15354.1|15369.5|15349.5|15374.1|15354.1|15369.5|15349.5|21
1623831370000|2021-06-16 08:16:10|15364.5|15344.5|15359.1|15339.1|15364.5|15344.5|15359.1|15339.1|2
1623831380000|2021-06-16 08:16:20|15357|15337|15354.5|15334.5|15357|15337|15354.5|15334.5|1
1623831390000|2021-06-16 08:16:30|15357|15337|15339.5|15319.5|15357|15337|15339.5|15319.5|13
1623831400000|2021-06-16 08:16:40|15339.1|15319.1|15342|15322|15342|15322|15337|15317|1
1623831410000|2021-06-16 08:16:50|||||||||2
1623831420000|2021-06-16 08:17:00|15341.6|15321.6|15339.1|15319.1|15341.6|15321.6|15339.1|15319.1|1
1623831430000|2021-06-16 08:17:10|15339.5|15319.5|15342|15322|15342|15322|15339.5|15319.5|2
1623831440000|2021-06-16 08:17:20|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|3
1623831450000|2021-06-16 08:17:30|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|0
1623831460000|2021-06-16 08:17:40|15346.2|15326.2|15348.7|15328.7|15348.7|15328.7|15346.2|15326.2|1
1623831470000|2021-06-16 08:17:50|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|0
1623831480000|2021-06-16 08:18:00|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|3
1623831490000|2021-06-16 08:18:10|15340.3|15320.3|15328.7|15308.7|15344.1|15320.3|15328.7|15299.1|4
1623831500000|2021-06-16 08:18:20|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|0
1623831510000|2021-06-16 08:18:30|15327|15307|15329.1|15309.1|15329.1|15309.1|15327|15307|0
1623831530000|2021-06-16 08:18:50|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|0
1623831540000|2021-06-16 08:19:00|15329.1|15309.1|15326.6|15306.6|15329.1|15309.1|15326.6|15306.6|1
1623831550000|2021-06-16 08:19:10|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|0
1623831570000|2021-06-16 08:19:30|15327|15307|15324.5|15304.5|15327|15307|15324.5|15304.5|0
1623831580000|2021-06-16 08:19:40|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|1
1623831590000|2021-06-16 08:19:50|||||||||1
1623831610000|2021-06-16 08:20:10|15324.5|15304.5|15324.5|15304.5|15324.5|15304.5|15324.1|15304.1|0
1623831630000|2021-06-16 08:20:30|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|0
1623831650000|2021-06-16 08:20:50|15326.2|15306.2|15324.1|15304.1|15326.2|15306.2|15324.1|15304.1|25
1623831670000|2021-06-16 08:21:10|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.2|15306.2|2
1623831680000|2021-06-16 08:21:20|||||||||21
1623831690000|2021-06-16 08:21:30|15326.2|15306.2|15324.1|15304.1|15326.2|15306.2|15324.1|15304.1|0
1623831710000|2021-06-16 08:21:50|15324.5|15304.5|15326.6|15306.6|15326.6|15306.6|15324.5|15304.5|0
1623831720000|2021-06-16 08:22:00|15328.7|15308.7|15328.7|15308.7|15328.7|15308.7|15328.7|15308.7|12
1623831730000|2021-06-16 08:22:10|||||||||3
1623831740000|2021-06-16 08:22:20|15331.2|15311.2|15331.2|15311.2|15331.2|15311.2|15331.2|15311.2|0
1623831750000|2021-06-16 08:22:30|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|1
1623831760000|2021-06-16 08:22:40|15334.1|15314.1|15336.2|15316.2|15336.2|15316.2|15334.1|15314.1|0
1623831770000|2021-06-16 08:22:50|15338.7|15318.7|15338.7|15318.7|15338.7|15318.7|15338.7|15318.7|1
1623831780000|2021-06-16 08:23:00|15339.9|15319.9|15346.6|15326.6|15346.6|15326.6|15339.9|15319.9|0
1623831830000|2021-06-16 08:23:50|15347.4|15327.4|15349.5|15329.5|15349.5|15329.5|15347.4|15327.4|0
1623831840000|2021-06-16 08:24:00|15351.6|15331.6|15349.1|15329.1|15354.1|15334.1|15349.1|15329.1|2
1623831850000|2021-06-16 08:24:10|||||||||1
1623831870000|2021-06-16 08:24:30|||||||||2
1623831890000|2021-06-16 08:24:50|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|0
1623831900000|2021-06-16 08:25:00|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|0
1623831950000|2021-06-16 08:25:50|||||||||2
1623832000000|2021-06-16 08:26:40|15341.2|15321.2|15341.2|15321.2|15341.2|15321.2|15341.2|15321.2|2
1623832010000|2021-06-16 08:26:50|15338.7|15318.7|15338.7|15318.7|15338.7|15318.7|15338.7|15318.7|1
1623832020000|2021-06-16 08:27:00|15338.4|15318.4|15338.4|15318.4|15338.4|15318.4|15338.4|15318.4|0
1623832030000|2021-06-16 08:27:10|15336.2|15316.2|15336.2|15316.2|15336.2|15316.2|15336.2|15316.2|0
1623832040000|2021-06-16 08:27:20|15334.1|15314.1|15334.1|15314.1|15334.1|15314.1|15334.1|15314.1|0
1623832110000|2021-06-16 08:28:30|15339.5|15319.5|15351.6|15331.6|15351.6|15331.6|15339.5|15319.5|2
1623832120000|2021-06-16 08:28:40|15353.8|15333.8|15349.1|15329.1|15353.8|15333.8|15349.1|15329.1|0
1623832140000|2021-06-16 08:29:00|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|3
1623832170000|2021-06-16 08:29:30|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|0
1623832180000|2021-06-16 08:29:40|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|15346.3|15326.3|1
1623832200000|2021-06-16 08:30:00|||||||||1
1623832210000|2021-06-16 08:30:10|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|0
1623832230000|2021-06-16 08:30:30|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1623832250000|2021-06-16 08:30:50|||||||||3
1623832260000|2021-06-16 08:31:00|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|2
1623832300000|2021-06-16 08:31:40|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|1
1623832440000|2021-06-16 08:34:00|15348.8|15328.8|15349.1|15329.1|15349.1|15329.1|15348.8|15328.8|2
1623832450000|2021-06-16 08:34:10|15348.8|15328.8|15351.3|15331.3|15351.3|15331.3|15348.8|15328.8|2
1623832460000|2021-06-16 08:34:20|15351.6|15331.6|15353.8|15333.8|15353.8|15333.8|15351.6|15331.6|0
1623832470000|2021-06-16 08:34:30|15358.8|15338.8|15358.8|15338.8|15361.6|15341.6|15358.8|15338.8|2
1623832480000|2021-06-16 08:34:40|15359.1|15339.1|15363.8|15343.8|15363.8|15343.8|15359.1|15339.1|0
1623832490000|2021-06-16 08:34:50|15364.1|15344.1|15366.3|15346.3|15366.3|15346.3|15364.1|15344.1|0
1623832500000|2021-06-16 08:35:00|15366.6|15346.6|15368.8|15348.8|15368.8|15348.8|15366.3|15346.3|0
1623832510000|2021-06-16 08:35:10|15369.1|15349.1|15374.1|15354.1|15374.1|15354.1|15369.1|15349.1|1
1623832520000|2021-06-16 08:35:20|15376.3|15356.3|15378.8|15358.8|15378.8|15358.8|15376.3|15356.3|1
1623832530000|2021-06-16 08:35:30|15379.1|15359.1|15381.3|15361.3|15381.3|15361.3|15379.1|15359.1|0
1623832540000|2021-06-16 08:35:40|15381.6|15361.6|15381.6|15361.6|15381.6|15361.6|15381.6|15361.6|1
1623832550000|2021-06-16 08:35:50|15383.8|15363.8|15386.3|15366.3|15386.3|15366.3|15381.6|15361.6|1
1623832560000|2021-06-16 08:36:00|15383.8|15363.8|15378.8|15358.8|15383.8|15363.8|15378.8|15358.8|1
1623832590000|2021-06-16 08:36:30|15383.4|15363.4|15381.6|15361.6|15383.8|15363.8|15381.6|15361.6|1
1623832600000|2021-06-16 08:36:40|15379.1|15359.1|15379.1|15359.1|15379.1|15359.1|15379.1|15359.1|0
1623832620000|2021-06-16 08:37:00|15379.2|15359.2|15376.7|15356.7|15379.2|15359.2|15376.7|15356.7|0
1623832650000|2021-06-16 08:37:30|||||||||1
1623832670000|2021-06-16 08:37:50|15377|15357|15376.7|15356.7|15379.2|15359.2|15376.7|15356.7|0
1623832680000|2021-06-16 08:38:00|15374.2|15354.2|15373.8|15353.8|15374.2|15354.2|15373.8|15353.8|1
1623832700000|2021-06-16 08:38:20|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|0
1623832720000|2021-06-16 08:38:40|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|0
1623832730000|2021-06-16 08:38:50|15374.2|15354.2|15373.8|15353.8|15374.2|15354.2|15373.8|15353.8|0
1623832740000|2021-06-16 08:39:00|15369.5|15349.5|15373.8|15353.8|15374.2|15354.2|15369.5|15349.5|1
1623832750000|2021-06-16 08:39:10|15374.2|15354.2|15369.2|15349.2|15374.2|15354.2|15369.2|15349.2|1
1623832840000|2021-06-16 08:40:40|15369.5|15349.5|15371.7|15351.7|15371.7|15351.7|15369.5|15349.5|0
1623832890000|2021-06-16 08:41:30|||||||||5
1623832920000|2021-06-16 08:42:00|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15371.7|15351.7|0
1623833010000|2021-06-16 08:43:30|15374.5|15354.5|15376.7|15356.7|15376.7|15356.7|15374.5|15354.5|0
1623833030000|2021-06-16 08:43:50|||||||||2
1623833040000|2021-06-16 08:44:00|15374.5|15354.5|15373.8|15353.8|15374.5|15354.5|15373.8|15353.8|2
1623833070000|2021-06-16 08:44:30|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|0
1623833100000|2021-06-16 08:45:00|15369.5|15349.5|15368.8|15348.8|15369.5|15349.5|15368.8|15348.8|1
1623833110000|2021-06-16 08:45:10|15366.7|15346.7|15368.8|15348.8|15368.8|15348.8|15366.7|15346.7|5
1623833160000|2021-06-16 08:46:00|15370.9|15350.9|15371.3|15351.3|15371.3|15351.3|15370.9|15350.9|1
1623833210000|2021-06-16 08:46:50|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|0
1623833250000|2021-06-16 08:47:30|||||||||1
1623833270000|2021-06-16 08:47:50|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|15373.8|15353.8|0
1623833320000|2021-06-16 08:48:40|15373.4|15353.4|15369.2|15349.2|15373.4|15353.4|15369.2|15349.2|0
1623833340000|2021-06-16 08:49:00|||||||||1
1623833390000|2021-06-16 08:49:50|15369.6|15349.6|15373.8|15353.8|15373.8|15353.8|15369.6|15349.6|0
1623833400000|2021-06-16 08:50:00|15374.2|15354.2|15373.8|15353.8|15374.2|15354.2|15373.8|15353.8|1
1623833410000|2021-06-16 08:50:10|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|1
1623833420000|2021-06-16 08:50:20|||||||||1
1623833480000|2021-06-16 08:51:20|||||||||2
1623833520000|2021-06-16 08:52:00|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|4
1623833530000|2021-06-16 08:52:10|15384.6|15364.6|15389.2|15369.2|15389.2|15369.2|15384.6|15364.6|1
1623833550000|2021-06-16 08:52:30|15391.7|15371.7|15392.1|15372.1|15392.1|15372.1|15391.7|15371.7|2
1623833560000|2021-06-16 08:52:40|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|1
1623833570000|2021-06-16 08:52:50|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|3
1623833600000|2021-06-16 08:53:20|||||||||1
1623833610000|2021-06-16 08:53:30|||||||||2
1623833630000|2021-06-16 08:53:50|||||||||2
1623833640000|2021-06-16 08:54:00|||||||||1
1623833650000|2021-06-16 08:54:10|15397.1|15377.1|15396.7|15376.7|15397.1|15377.1|15396.7|15376.7|3
1623833660000|2021-06-16 08:54:20|||||||||2
1623833680000|2021-06-16 08:54:40|||||||||1
1623833700000|2021-06-16 08:55:00|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|1
1623833720000|2021-06-16 08:55:20|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|2
1623833740000|2021-06-16 08:55:40|15394.6|15374.6|15394.6|15374.6|15394.6|15374.6|15394.6|15374.6|1
1623833770000|2021-06-16 08:56:10|15394.2|15374.2|15391.7|15371.7|15394.2|15374.2|15391.7|15371.7|0
1623833790000|2021-06-16 08:56:30|15389.6|15369.6|15386.7|15366.7|15389.6|15369.6|15386.7|15366.7|0
1623833830000|2021-06-16 08:57:10|||||||||1
1623833860000|2021-06-16 08:57:40|||||||||2
1623833890000|2021-06-16 08:58:10|15388.8|15368.8|15389.6|15369.6|15389.6|15369.6|15388.8|15368.8|1
1623833900000|2021-06-16 08:58:20|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|0
1623833910000|2021-06-16 08:58:30|||||||||2
1623833920000|2021-06-16 08:58:40|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|2
1623833970000|2021-06-16 08:59:30|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|0
1623833980000|2021-06-16 08:59:40|15395.9|15375.9|15395.9|15375.9|15395.9|15375.9|15395.9|15375.9|0
1623834000000|2021-06-16 09:00:00|15395.6|15375.6|15393.4|15373.4|15395.6|15375.6|15393.4|15373.4|0
1623834020000|2021-06-16 09:00:20|15393.8|15373.8|15391.7|15371.7|15393.8|15373.8|15391.7|15371.7|20
1623834040000|2021-06-16 09:00:40|||||||||20
1623834070000|2021-06-16 09:01:10|||||||||1
1623834110000|2021-06-16 09:01:50|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|48
1623834130000|2021-06-16 09:02:10|15394.6|15374.6|15396.7|15376.7|15396.7|15376.7|15394.6|15374.6|0
1623834160000|2021-06-16 09:02:40|15396.3|15376.3|15394.2|15374.2|15396.3|15376.3|15394.2|15374.2|0
1623834190000|2021-06-16 09:03:10|15395|15375|15399.2|15379.2|15399.2|15379.2|15395|15375|0
1623834270000|2021-06-16 09:04:30|15401.7|15381.7|15401.7|15381.7|15401.7|15381.7|15401.7|15381.7|0
1623834340000|2021-06-16 09:05:40|||||||||1
1623834360000|2021-06-16 09:06:00|15404.2|15384.2|15404.2|15384.2|15404.2|15384.2|15404.2|15384.2|0
1623834370000|2021-06-16 09:06:10|15406.3|15386.3|15406.3|15386.3|15406.3|15386.3|15406.3|15386.3|0
1623834390000|2021-06-16 09:06:30|15408.8|15388.8|15406.3|15386.3|15408.8|15388.8|15406.3|15386.3|1
1623834470000|2021-06-16 09:07:50|15401.7|15381.7|15396.7|15376.7|15401.7|15381.7|15396.7|15376.7|0
1623834480000|2021-06-16 09:08:00|15406.3|15366.3|15406.3|15366.3|15406.3|15366.3|15406.3|15366.3|1
1623834490000|2021-06-16 09:08:10|15404.2|15364.2|15404.2|15364.2|15404.2|15364.2|15404.2|15364.2|0
1623834510000|2021-06-16 09:08:30|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|15393.5|15373.5|15
1623834520000|2021-06-16 09:08:40|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|1
1623834530000|2021-06-16 09:08:50|15387.1|15367.1|15387.1|15367.1|15387.1|15367.1|15387.1|15367.1|1
1623834540000|2021-06-16 09:09:00|||||||||1
1623834550000|2021-06-16 09:09:10|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|0
1623834560000|2021-06-16 09:09:20|15391.3|15371.3|15393.5|15373.5|15393.5|15373.5|15391.3|15371.3|2
1623834570000|2021-06-16 09:09:30|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|0
1623834600000|2021-06-16 09:10:00|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|0
1623834660000|2021-06-16 09:11:00|15388.8|15368.8|15388.8|15368.8|15388.8|15368.8|15388.8|15368.8|0
1623834690000|2021-06-16 09:11:30|15393.8|15373.8|15394.2|15374.2|15394.2|15374.2|15393.8|15373.8|2
1623834770000|2021-06-16 09:12:50|15393.9|15373.9|15389.6|15369.6|15393.9|15373.9|15389.6|15369.6|2
1623834810000|2021-06-16 09:13:30|15389.2|15369.2|15387.1|15367.1|15389.2|15369.2|15387.1|15367.1|0
1623834820000|2021-06-16 09:13:40|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|0
1623834880000|2021-06-16 09:14:40|15384.2|15364.2|15382.1|15362.1|15384.2|15364.2|15382.1|15362.1|0
1623834900000|2021-06-16 09:15:00|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|0
1623834920000|2021-06-16 09:15:20|15375.4|15355.4|15372.1|15352.1|15375.4|15355.4|15372.1|15352.1|4
1623834960000|2021-06-16 09:16:00|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|0
1623835060000|2021-06-16 09:17:40|||||||||1
1623835070000|2021-06-16 09:17:50|||||||||1
1623835200000|2021-06-16 09:20:00|15369.6|15349.6|15366.7|15346.7|15369.6|15349.6|15366.7|15346.7|2
1623835210000|2021-06-16 09:20:10|||||||||1
1623835300000|2021-06-16 09:21:40|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|1
1623835320000|2021-06-16 09:22:00|15362.1|15342.1|15361.8|15341.8|15362.1|15342.1|15361.4|15341.4|2
1623835330000|2021-06-16 09:22:10|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|0
1623835350000|2021-06-16 09:22:30|||||||||1
1623835380000|2021-06-16 09:23:00|||||||||1
1623835390000|2021-06-16 09:23:10|15363.9|15343.9|15361.8|15341.8|15363.9|15343.9|15361.8|15341.8|0
1623835410000|2021-06-16 09:23:30|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|0
1623835430000|2021-06-16 09:23:50|15364.6|15344.6|15366.8|15346.8|15366.8|15346.8|15364.6|15344.6|120
1623835440000|2021-06-16 09:24:00|15368.9|15348.9|15366.8|15346.8|15369.3|15349.3|15366.8|15346.8|117
1623835460000|2021-06-16 09:24:20|||||||||30
1623835490000|2021-06-16 09:24:50|||||||||7
1623835500000|2021-06-16 09:25:00|15366.4|15346.4|15366.4|15346.4|15366.4|15346.4|15366.4|15346.4|1
1623835510000|2021-06-16 09:25:10|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|1
1623835530000|2021-06-16 09:25:30|15364.6|15344.6|15364.3|15344.3|15364.6|15344.6|15364.3|15344.3|0
1623835540000|2021-06-16 09:25:40|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|0
1623835550000|2021-06-16 09:25:50|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|0
1623835560000|2021-06-16 09:26:00|||||||||10
1623835570000|2021-06-16 09:26:10|15366.8|15346.8|15361.8|15341.8|15366.8|15346.8|15361.8|15341.8|0
1623835630000|2021-06-16 09:27:10|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|0
1623835640000|2021-06-16 09:27:20|15359.6|15339.6|15361.8|15341.8|15361.8|15341.8|15359.6|15339.6|2
1623835650000|2021-06-16 09:27:30|||||||||10
1623835670000|2021-06-16 09:27:50|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|15364.3|15344.3|3
1623835700000|2021-06-16 09:28:20|||||||||10
1623835710000|2021-06-16 09:28:30|15369.3|15349.3|15369.3|15349.3|15369.3|15349.3|15369.3|15349.3|0
1623835720000|2021-06-16 09:28:40|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|0
1623835740000|2021-06-16 09:29:00|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|1
1623835770000|2021-06-16 09:29:30|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|0
1623835850000|2021-06-16 09:30:50|15372.1|15352.1|15369.6|15349.6|15372.1|15352.1|15369.6|15349.6|1
1623835860000|2021-06-16 09:31:00|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|0
1623835870000|2021-06-16 09:31:10|||||||||2
1623835900000|2021-06-16 09:31:40|||||||||1
1623836040000|2021-06-16 09:34:00|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|1
1623836080000|2021-06-16 09:34:40|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|0
1623836110000|2021-06-16 09:35:10|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|4
1623836160000|2021-06-16 09:36:00|15368.9|15348.9|15366.8|15346.8|15368.9|15348.9|15366.8|15346.8|1
1623836220000|2021-06-16 09:37:00|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|15368.9|15348.9|1
1623836320000|2021-06-16 09:38:40|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|0
1623836330000|2021-06-16 09:38:50|||||||||229
1623836340000|2021-06-16 09:39:00|15364.3|15344.3|15363.9|15343.9|15364.3|15344.3|15363.9|15343.9|3
1623836350000|2021-06-16 09:39:10|15361.4|15341.4|15361.4|15341.4|15361.4|15341.4|15361.4|15341.4|0
1623836380000|2021-06-16 09:39:40|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|15359.3|15339.3|0
1623836390000|2021-06-16 09:39:50|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|5
1623836400000|2021-06-16 09:40:00|||||||||1
1623836420000|2021-06-16 09:40:20|||||||||1
1623836440000|2021-06-16 09:40:40|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|0
1623836460000|2021-06-16 09:41:00|15356.8|15336.8|15361.4|15341.4|15361.4|15341.4|15356.8|15336.8|2
1623836470000|2021-06-16 09:41:10|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|2
1623836510000|2021-06-16 09:41:50|15363.9|15343.9|15366.8|15346.8|15366.8|15346.8|15363.9|15343.9|3
1623836520000|2021-06-16 09:42:00|15369.3|15349.3|15368.9|15348.9|15369.3|15349.3|15368.9|15348.9|0
1623836530000|2021-06-16 09:42:10|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|0
1623836590000|2021-06-16 09:43:10|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|15361.8|15341.8|2
1623836600000|2021-06-16 09:43:20|15361|15341|15356.8|15336.8|15361|15341|15356.8|15336.8|0
1623836630000|2021-06-16 09:43:50|||||||||13
1623836640000|2021-06-16 09:44:00|15354.7|15334.7|15354.3|15334.3|15354.7|15334.7|15354.3|15334.3|3
1623836660000|2021-06-16 09:44:20|||||||||3
1623836670000|2021-06-16 09:44:30|15356.4|15336.4|15356.8|15336.8|15356.8|15336.8|15356.4|15336.4|1
1623836740000|2021-06-16 09:45:40|||||||||1
1623836750000|2021-06-16 09:45:50|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|0
1623836760000|2021-06-16 09:46:00|15353.9|15333.9|15353.9|15333.9|15353.9|15333.9|15353.9|15333.9|7
1623836770000|2021-06-16 09:46:10|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|0
1623836860000|2021-06-16 09:47:40|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|0
1623836900000|2021-06-16 09:48:20|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|0
1623836910000|2021-06-16 09:48:30|15346.8|15326.8|15346.4|15326.4|15346.8|15326.8|15346.4|15326.4|0
1623836920000|2021-06-16 09:48:40|15344.3|15324.3|15344.7|15324.7|15344.7|15324.7|15344.3|15324.3|0
1623836940000|2021-06-16 09:49:00|15344.3|15324.3|15342.2|15322.2|15344.3|15324.3|15342.2|15322.2|3
1623836960000|2021-06-16 09:49:20|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|15344.3|15324.3|0
1623836970000|2021-06-16 09:49:30|||||||||2
1623836980000|2021-06-16 09:49:40|15341.8|15321.8|15344.3|15324.3|15344.3|15324.3|15341.8|15321.8|16
1623836990000|2021-06-16 09:49:50|15341.8|15321.8|15344.3|15324.3|15344.3|15324.3|15341.8|15321.8|6
1623837000000|2021-06-16 09:50:00|15344.7|15324.7|15344.7|15324.7|15344.7|15324.7|15344.7|15324.7|0
1623837020000|2021-06-16 09:50:20|||||||||3
1623837050000|2021-06-16 09:50:50|15345.1|15325.1|15347.2|15327.2|15347.2|15327.2|15345.1|15325.1|0
1623837070000|2021-06-16 09:51:10|||||||||10
1623837080000|2021-06-16 09:51:20|15349.3|15329.3|15351.4|15331.4|15351.4|15331.4|15349.3|15329.3|1
1623837090000|2021-06-16 09:51:30|15351.8|15331.8|15351.8|15331.8|15351.8|15331.8|15351.8|15331.8|3
1623837170000|2021-06-16 09:52:50|||||||||1
1623837370000|2021-06-16 09:56:10|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|0
1623837400000|2021-06-16 09:56:40|||||||||1
1623837430000|2021-06-16 09:57:10|||||||||2
1623837440000|2021-06-16 09:57:20|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|0
1623837460000|2021-06-16 09:57:40|15344.3|15324.3|15344|15324|15344.3|15324.3|15344|15324|1
1623837490000|2021-06-16 09:58:10|15339.7|15319.7|15339.3|15319.3|15339.7|15319.7|15339.3|15319.3|11
1623837510000|2021-06-16 09:58:30|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|0
1623837530000|2021-06-16 09:58:50|15336.8|15316.8|15332.2|15312.2|15336.8|15316.8|15332.2|15312.2|17
1623837540000|2021-06-16 09:59:00|15331.8|15311.8|15329.3|15309.3|15331.8|15311.8|15329.3|15309.3|0
1623837610000|2021-06-16 10:00:10|15331.8|15311.8|15331.8|15311.8|15331.8|15311.8|15331.8|15311.8|1
1623837670000|2021-06-16 10:01:10|15334|15314|15331.8|15311.8|15334|15314|15331.8|15311.8|2
1623837690000|2021-06-16 10:01:30|||||||||9
1623837700000|2021-06-16 10:01:40|||||||||2
1623837710000|2021-06-16 10:01:50|15334|15314|15334.3|15314.3|15334.3|15314.3|15334|15314|1
1623837720000|2021-06-16 10:02:00|15336.8|15316.8|15339|15319|15339|15319|15336.8|15316.8|12
1623837750000|2021-06-16 10:02:30|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|1
1623837810000|2021-06-16 10:03:30|15339|15319|15336.8|15316.8|15339|15319|15336.8|15316.8|0
1623837870000|2021-06-16 10:04:30|15339|15319|15339|15319|15339|15319|15339|15319|0
1623837900000|2021-06-16 10:05:00|15341.5|15321.5|15341.8|15321.8|15341.8|15321.8|15341.5|15321.5|1
1623837930000|2021-06-16 10:05:30|15344|15324|15346.8|15326.8|15346.8|15326.8|15344|15324|0
1623837950000|2021-06-16 10:05:50|||||||||2
1623837960000|2021-06-16 10:06:00|15347.2|15327.2|15349.3|15329.3|15349.3|15329.3|15347.2|15327.2|1
1623837970000|2021-06-16 10:06:10|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|15346.8|15326.8|1
1623837990000|2021-06-16 10:06:30|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|0
1623838000000|2021-06-16 10:06:40|15349.4|15329.4|15349.7|15329.7|15349.7|15329.7|15349.4|15329.4|22
1623838010000|2021-06-16 10:06:50|15350.5|15330.5|15355.5|15335.5|15355.5|15335.5|15350.5|15330.5|5
1623838020000|2021-06-16 10:07:00|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|0
1623838030000|2021-06-16 10:07:10|15362.6|15342.6|15364.7|15344.7|15364.7|15344.7|15362.6|15342.6|0
1623838070000|2021-06-16 10:07:50|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|0
1623838090000|2021-06-16 10:08:10|15366.9|15346.9|15366.9|15346.9|15366.9|15346.9|15366.9|15346.9|0
1623838110000|2021-06-16 10:08:30|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|0
1623838150000|2021-06-16 10:09:10|15369|15349|15366.9|15346.9|15369|15349|15366.9|15346.9|0
1623838200000|2021-06-16 10:10:00|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|0
1623838210000|2021-06-16 10:10:10|15364.7|15344.7|15366.9|15346.9|15366.9|15346.9|15364.7|15344.7|0
1623838250000|2021-06-16 10:10:50|15366.5|15346.5|15364.4|15344.4|15366.5|15346.5|15364.4|15344.4|0
1623838280000|2021-06-16 10:11:20|15364|15344|15359|15339|15364|15344|15359|15339|0
1623838320000|2021-06-16 10:12:00|15359.4|15339.4|15361.9|15341.9|15361.9|15341.9|15359.4|15339.4|0
1623838360000|2021-06-16 10:12:40|15361.5|15341.5|15359.4|15339.4|15361.5|15341.5|15359.4|15339.4|0
1623838530000|2021-06-16 10:15:30|||||||||2
1623838540000|2021-06-16 10:15:40|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|0
1623838560000|2021-06-16 10:16:00|15362.2|15342.2|15364.4|15344.4|15364.4|15344.4|15362.2|15342.2|4
1623838570000|2021-06-16 10:16:10|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|0
1623838610000|2021-06-16 10:16:50|||||||||25
1623838630000|2021-06-16 10:17:10|15364|15344|15364|15344|15364|15344|15364|15344|0
1623838710000|2021-06-16 10:18:30|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|0
1623838720000|2021-06-16 10:18:40|15364|15344|15364|15344|15364|15344|15364|15344|0
1623838810000|2021-06-16 10:20:10|15366.1|15346.1|15366.9|15346.9|15366.9|15346.9|15366.1|15346.1|2
1623838880000|2021-06-16 10:21:20|15371.9|15351.9|15376.9|15356.9|15376.9|15356.9|15371.9|15351.9|15
1623838890000|2021-06-16 10:21:30|15379|15359|15379|15359|15379|15359|15379|15359|0
1623838940000|2021-06-16 10:22:20|15379.4|15359.4|15383.6|15363.6|15383.6|15363.6|15379.4|15359.4|0
1623838950000|2021-06-16 10:22:30|15384|15364|15384|15364|15384|15364|15384|15364|1
1623839030000|2021-06-16 10:23:50|15381.9|15361.9|15381.9|15361.9|15381.9|15361.9|15381.9|15361.9|0
1623839110000|2021-06-16 10:25:10|||||||||2
1623839120000|2021-06-16 10:25:20|15382.6|15362.6|15386.9|15366.9|15386.9|15366.9|15382.6|15362.6|0
1623839250000|2021-06-16 10:27:30|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|15391.1|15371.1|0
1623839280000|2021-06-16 10:28:00|15391.9|15371.9|15391.9|15371.9|15394|15374|15391.9|15371.9|2
1623839290000|2021-06-16 10:28:10|15391.5|15371.5|15389.4|15369.4|15391.5|15371.5|15389.4|15369.4|0
1623839450000|2021-06-16 10:30:50|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|0
1623839460000|2021-06-16 10:31:00|15389|15369|15389|15369|15389|15369|15389|15369|0
1623839600000|2021-06-16 10:33:20|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|4
1623839610000|2021-06-16 10:33:30|15389.8|15369.8|15391.9|15371.9|15391.9|15371.9|15389.8|15369.8|1
1623839640000|2021-06-16 10:34:00|15394|15374|15394|15374|15394|15374|15394|15374|0
1623839670000|2021-06-16 10:34:30|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|3
1623839690000|2021-06-16 10:34:50|||||||||1
1623839720000|2021-06-16 10:35:20|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|0
1623839740000|2021-06-16 10:35:40|15396.5|15376.5|15396.5|15376.5|15396.5|15376.5|15396.5|15376.5|1
1623839780000|2021-06-16 10:36:20|15396.2|15376.2|15394|15374|15396.2|15376.2|15394|15374|2
1623839810000|2021-06-16 10:36:50|15396.5|15376.5|15399|15379|15399|15379|15394|15374|4
1623839820000|2021-06-16 10:37:00|15401.5|15381.5|15401.5|15381.5|15401.5|15381.5|15401.5|15381.5|3
1623839870000|2021-06-16 10:37:50|15404|15384|15404|15384|15404|15384|15404|15384|1
1623839880000|2021-06-16 10:38:00|15404.4|15384.4|15406.5|15386.5|15406.5|15386.5|15404.4|15384.4|0
1623839910000|2021-06-16 10:38:30|15404|15384|15404|15384|15404|15384|15404|15384|0
1623839920000|2021-06-16 10:38:40|||||||||1
1623839930000|2021-06-16 10:38:50|||||||||1
1623839970000|2021-06-16 10:39:30|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|0
1623839980000|2021-06-16 10:39:40|||||||||1
1623840060000|2021-06-16 10:41:00|||||||||1
1623840130000|2021-06-16 10:42:10|15404.1|15384.1|15406.6|15386.6|15406.6|15386.6|15404.1|15384.1|1
1623840140000|2021-06-16 10:42:20|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|2
1623840150000|2021-06-16 10:42:30|15409.4|15389.4|15411.6|15391.6|15411.6|15391.6|15409.4|15389.4|0
1623840190000|2021-06-16 10:43:10|15413.7|15393.7|15413.7|15393.7|15413.7|15393.7|15413.7|15393.7|0
1623840200000|2021-06-16 10:43:20|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|2
1623840240000|2021-06-16 10:44:00|15416.2|15396.2|15416.2|15396.2|15416.2|15396.2|15416.2|15396.2|0
1623840270000|2021-06-16 10:44:30|15416.6|15396.6|15414.4|15394.4|15416.6|15396.6|15414.4|15394.4|2
1623840290000|2021-06-16 10:44:50|||||||||1
1623840340000|2021-06-16 10:45:40|15414.1|15394.1|15414.4|15394.4|15414.4|15394.4|15414.1|15394.1|0
1623840490000|2021-06-16 10:48:10|15414.1|15394.1|15411.9|15391.9|15414.1|15394.1|15411.9|15391.9|0
1623840530000|2021-06-16 10:48:50|15416.9|15396.9|15416.9|15396.9|15416.9|15396.9|15416.9|15396.9|0
1623840560000|2021-06-16 10:49:20|||||||||2
1623840590000|2021-06-16 10:49:50|||||||||1
1623840600000|2021-06-16 10:50:00|15419.1|15399.1|15421.9|15401.9|15421.9|15401.9|15419.1|15399.1|2
1623840630000|2021-06-16 10:50:30|15422.3|15402.3|15422.3|15402.3|15422.3|15402.3|15422.3|15402.3|0
1623840640000|2021-06-16 10:50:40|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|15424.4|15404.4|0
1623840660000|2021-06-16 10:51:00|15426.9|15406.9|15431.6|15411.6|15431.6|15411.6|15426.9|15406.9|1
1623840670000|2021-06-16 10:51:10|||||||||3
1623840680000|2021-06-16 10:51:20|||||||||1
1623840700000|2021-06-16 10:51:40|||||||||1
1623840720000|2021-06-16 10:52:00|15432|15412|15432|15412|15432|15412|15432|15412|0
1623840730000|2021-06-16 10:52:10|||||||||1
1623840760000|2021-06-16 10:52:40|15431.6|15411.6|15429.1|15409.1|15431.6|15411.6|15429.1|15409.1|0
1623840800000|2021-06-16 10:53:20|15427|15407|15427|15407|15427|15407|15427|15407|0
1623840830000|2021-06-16 10:53:50|||||||||1
1623840840000|2021-06-16 10:54:00|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|0
1623840870000|2021-06-16 10:54:30|15427|15407|15427|15407|15427|15407|15427|15407|0
1623840950000|2021-06-16 10:55:50|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|0
1623840960000|2021-06-16 10:56:00|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15421.6|15401.6|0
1623840970000|2021-06-16 10:56:10|15423.7|15403.7|15424.5|15404.5|15424.5|15404.5|15421.6|15401.6|0
1623841010000|2021-06-16 10:56:50|15423.7|15403.7|15421.6|15401.6|15423.7|15403.7|15421.6|15401.6|0
1623841020000|2021-06-16 10:57:00|15424.5|15404.5|15427|15407|15427|15407|15424.5|15404.5|1
1623841060000|2021-06-16 10:57:40|15426.6|15406.6|15426.6|15406.6|15426.6|15406.6|15426.6|15406.6|0
1623841070000|2021-06-16 10:57:50|15422|15402|15422|15402|15422|15402|15422|15402|1
1623841080000|2021-06-16 10:58:00|15424.1|15404.1|15426.6|15406.6|15426.6|15406.6|15424.1|15404.1|0
1623841130000|2021-06-16 10:58:50|15427|15407|15429.1|15409.1|15429.1|15409.1|15427|15407|3
1623841140000|2021-06-16 10:59:00|15429.5|15409.5|15431.6|15411.6|15431.6|15411.6|15429.5|15409.5|1
1623841150000|2021-06-16 10:59:10|||||||||1
1623841210000|2021-06-16 11:00:10|15433.7|15413.7|15433.7|15413.7|15433.7|15413.7|15433.7|15413.7|0
1623841220000|2021-06-16 11:00:20|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|1
1623841240000|2021-06-16 11:00:40|||||||||10
1623841250000|2021-06-16 11:00:50|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|0
1623841300000|2021-06-16 11:01:40|15434.1|15414.1|15436.6|15416.6|15436.6|15416.6|15434.1|15414.1|2
1623841310000|2021-06-16 11:01:50|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|1
1623841320000|2021-06-16 11:02:00|15443.3|15423.3|15444.5|15424.5|15444.5|15424.5|15443.3|15423.3|1
1623841330000|2021-06-16 11:02:10|15442|15422|15442|15422|15442|15422|15442|15422|0
1623841350000|2021-06-16 11:02:30|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|0
1623841360000|2021-06-16 11:02:40|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|0
1623841380000|2021-06-16 11:03:00|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|0
1623841430000|2021-06-16 11:03:50|||||||||2
1623841490000|2021-06-16 11:04:50|15444.1|15424.1|15444.5|15424.5|15444.5|15424.5|15444.1|15424.1|0
1623841520000|2021-06-16 11:05:20|15444.1|15424.1|15442|15422|15444.1|15424.1|15442|15422|0
1623841540000|2021-06-16 11:05:40|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|0
1623841550000|2021-06-16 11:05:50|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|0
1623841580000|2021-06-16 11:06:20|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|0
1623841600000|2021-06-16 11:06:40|15442|15422|15442|15422|15442|15422|15442|15422|0
1623841620000|2021-06-16 11:07:00|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|0
1623841740000|2021-06-16 11:09:00|15442|15422|15444.1|15424.1|15444.1|15424.1|15442|15422|2
1623841750000|2021-06-16 11:09:10|15442|15422|15442|15422|15442|15422|15442|15422|0
1623841760000|2021-06-16 11:09:20|15439.9|15419.9|15431.2|15411.2|15439.9|15419.9|15431.2|15411.2|1
1623841770000|2021-06-16 11:09:30|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|0
1623841790000|2021-06-16 11:09:50|15421.6|15401.6|15422|15402|15424.5|15404.5|15421.6|15401.6|1
1623841840000|2021-06-16 11:10:40|15421.6|15401.6|15421.6|15401.6|15422|15402|15421.6|15401.6|0
1623841860000|2021-06-16 11:11:00|15422|15402|15422|15402|15422|15402|15422|15402|0
1623841880000|2021-06-16 11:11:20|15419.9|15399.9|15419.5|15399.5|15419.9|15399.9|15419.5|15399.5|6
1623841890000|2021-06-16 11:11:30|||||||||1
1623841910000|2021-06-16 11:11:50|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|0
1623841920000|2021-06-16 11:12:00|15418.7|15398.7|15419.1|15399.1|15419.1|15399.1|15416.6|15396.6|1
1623841980000|2021-06-16 11:13:00|15416.6|15396.6|15419.1|15399.1|15419.1|15399.1|15416.6|15396.6|2
1623841990000|2021-06-16 11:13:10|15419.5|15399.5|15419.5|15399.5|15419.5|15399.5|15419.5|15399.5|0
1623842010000|2021-06-16 11:13:30|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|1
1623842020000|2021-06-16 11:13:40|15419.5|15399.5|15422|15402|15422|15402|15419.5|15399.5|0
1623842070000|2021-06-16 11:14:30|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|0
1623842080000|2021-06-16 11:14:40|15423.4|15403.4|15417|15397|15423.4|15403.4|15417|15397|0
1623842090000|2021-06-16 11:14:50|15414.5|15394.5|15414.9|15394.9|15414.9|15394.9|15414.5|15394.5|0
1623842100000|2021-06-16 11:15:00|15417|15397|15419.9|15399.9|15419.9|15399.9|15417|15397|0
1623842110000|2021-06-16 11:15:10|15422|15402|15422|15402|15422|15402|15422|15402|1
1623842130000|2021-06-16 11:15:30|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|15422.4|15402.4|0
1623842150000|2021-06-16 11:15:50|||||||||2
1623842160000|2021-06-16 11:16:00|15426.6|15406.6|15427|15407|15427|15407|15426.6|15406.6|3
1623842170000|2021-06-16 11:16:10|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|0
1623842190000|2021-06-16 11:16:30|15429.5|15409.5|15441.6|15421.6|15441.6|15421.6|15429.5|15409.5|33
1623842200000|2021-06-16 11:16:40|15441.3|15421.3|15439.1|15419.1|15441.3|15421.3|15439.1|15419.1|0
1623842220000|2021-06-16 11:17:00|15439.5|15419.5|15439.1|15419.1|15441.6|15421.6|15439.1|15419.1|0
1623842270000|2021-06-16 11:17:50|15439.5|15419.5|15441.6|15421.6|15441.6|15421.6|15439.5|15419.5|0
1623842300000|2021-06-16 11:18:20|||||||||2
1623842310000|2021-06-16 11:18:30|||||||||42
1623842340000|2021-06-16 11:19:00|15443.8|15423.8|15444.5|15424.5|15444.5|15424.5|15443.8|15423.8|1
1623842350000|2021-06-16 11:19:10|15447|15427|15447|15427|15447|15427|15447|15427|0
1623842370000|2021-06-16 11:19:30|||||||||14
1623842390000|2021-06-16 11:19:50|||||||||1
1623842400000|2021-06-16 11:20:00|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|15444.5|15424.5|0
1623842460000|2021-06-16 11:21:00|15442|15422|15444.5|15424.5|15444.5|15424.5|15442|15422|1
1623842470000|2021-06-16 11:21:10|||||||||5
1623842500000|2021-06-16 11:21:40|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|1
1623842530000|2021-06-16 11:22:10|15448.8|15428.8|15448.8|15428.8|15448.8|15428.8|15448.8|15428.8|0
1623842550000|2021-06-16 11:22:30|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|5
1623842580000|2021-06-16 11:23:00|15451.6|15431.6|15452|15432|15452|15432|15451.6|15431.6|5
1623842630000|2021-06-16 11:23:50|15454.5|15434.5|15454.5|15434.5|15454.5|15434.5|15454.5|15434.5|0
1623842640000|2021-06-16 11:24:00|||||||||1
1623842660000|2021-06-16 11:24:20|15456.6|15436.6|15457|15437|15457|15437|15456.6|15436.6|2
1623842670000|2021-06-16 11:24:30|15455.3|15435.3|15455.3|15435.3|15455.3|15435.3|15455.3|15435.3|0
1623842680000|2021-06-16 11:24:40|15457.4|15437.4|15454.5|15434.5|15457.4|15437.4|15454.5|15434.5|0
1623842690000|2021-06-16 11:24:50|15452|15432|15452|15432|15452|15432|15452|15432|0
1623842700000|2021-06-16 11:25:00|15452.4|15432.4|15457|15437|15457|15437|15452.4|15432.4|0
1623842720000|2021-06-16 11:25:20|15454.9|15434.9|15454.5|15434.5|15454.9|15434.9|15454.1|15434.1|3
1623842740000|2021-06-16 11:25:40|15454.2|15434.2|15454.2|15434.2|15454.2|15434.2|15454.2|15434.2|0
1623842760000|2021-06-16 11:26:00|15454.5|15434.5|15452|15432|15454.5|15434.5|15452|15432|0
1623842770000|2021-06-16 11:26:10|15447.8|15427.8|15447.4|15427.4|15447.8|15427.8|15447.4|15427.4|3
1623842810000|2021-06-16 11:26:50|15442.8|15422.8|15442.8|15422.8|15442.8|15422.8|15442.8|15422.8|0
1623842820000|2021-06-16 11:27:00|15445.3|15425.3|15442|15422|15445.3|15425.3|15442|15422|0
1623842840000|2021-06-16 11:27:20|||||||||1
1623842860000|2021-06-16 11:27:40|||||||||1
1623842870000|2021-06-16 11:27:50|15439.2|15419.2|15439.2|15419.2|15439.2|15419.2|15439.2|15419.2|4
1623842880000|2021-06-16 11:28:00|||||||||1
1623842910000|2021-06-16 11:28:30|15438.8|15418.8|15429.5|15409.5|15438.8|15418.8|15429.5|15409.5|0
1623842940000|2021-06-16 11:29:00|||||||||2
1623842950000|2021-06-16 11:29:10|15429.9|15409.9|15429.9|15409.9|15429.9|15409.9|15429.9|15409.9|0
1623842970000|2021-06-16 11:29:30|15432|15412|15429.5|15409.5|15432|15412|15429.5|15409.5|0
1623842990000|2021-06-16 11:29:50|15427|15407|15426.7|15406.7|15427|15407|15426.7|15406.7|1
1623843000000|2021-06-16 11:30:00|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|0
1623843020000|2021-06-16 11:30:20|||||||||1
1623843040000|2021-06-16 11:30:40|15422|15402|15422|15402|15422|15402|15422|15402|0
1623843050000|2021-06-16 11:30:50|15419.5|15399.5|15417|15397|15419.5|15399.5|15417|15397|2
1623843070000|2021-06-16 11:31:10|15418.8|15398.8|15414.5|15394.5|15418.8|15398.8|15414.5|15394.5|0
1623843080000|2021-06-16 11:31:20|15414.2|15394.2|15407|15387|15414.2|15394.2|15407|15387|0
1623843090000|2021-06-16 11:31:30|||||||||1
1623843140000|2021-06-16 11:32:20|15406.7|15386.7|15404.5|15384.5|15406.7|15386.7|15404.5|15384.5|0
1623843150000|2021-06-16 11:32:30|15407|15387|15397|15377|15407|15387|15397|15377|0
1623843160000|2021-06-16 11:32:40|15394.9|15374.9|15394.9|15374.9|15394.9|15374.9|15394.9|15374.9|0
1623843170000|2021-06-16 11:32:50|15385.3|15365.3|15384.9|15364.9|15385.3|15365.3|15384.9|15364.9|3
1623843180000|2021-06-16 11:33:00|15389.5|15369.5|15389.5|15369.5|15389.5|15369.5|15389.2|15369.2|0
1623843190000|2021-06-16 11:33:10|15391.7|15371.7|15394.2|15374.2|15394.2|15374.2|15391.7|15371.7|3
1623843200000|2021-06-16 11:33:20|15394.5|15374.5|15394.5|15374.5|15394.5|15374.5|15394.5|15374.5|2
1623843210000|2021-06-16 11:33:30|15394.2|15374.2|15389.5|15369.5|15394.2|15374.2|15389.5|15369.5|3
1623843230000|2021-06-16 11:33:50|15389.9|15369.9|15389.5|15369.5|15392.4|15372.4|15389.5|15369.5|0
1623843240000|2021-06-16 11:34:00|15387.4|15367.4|15389.9|15369.9|15389.9|15369.9|15387|15367|4
1623843260000|2021-06-16 11:34:20|15392|15372|15392|15372|15392|15372|15392|15372|0
1623843270000|2021-06-16 11:34:30|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|0
1623843280000|2021-06-16 11:34:40|15394.9|15374.9|15397|15377|15397|15377|15394.9|15374.9|0
1623843290000|2021-06-16 11:34:50|15396.7|15376.7|15394.5|15374.5|15396.7|15376.7|15394.5|15374.5|0
1623843300000|2021-06-16 11:35:00|15397|15377|15397|15377|15397|15377|15397|15377|0
1623843310000|2021-06-16 11:35:10|15397.4|15377.4|15399.5|15379.5|15399.5|15379.5|15397.4|15377.4|0
1623843330000|2021-06-16 11:35:30|15404.2|15384.2|15404.5|15384.5|15404.5|15384.5|15404.2|15384.2|1
1623843340000|2021-06-16 11:35:40|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|0
1623843360000|2021-06-16 11:36:00|15407|15387|15407|15387|15407|15387|15407|15387|0
1623843370000|2021-06-16 11:36:10|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|15404.9|15384.9|1
1623843400000|2021-06-16 11:36:40|15404.2|15384.2|15399.9|15379.9|15404.2|15384.2|15399.9|15379.9|0
1623843420000|2021-06-16 11:37:00|15402.1|15382.1|15407.1|15387.1|15407.1|15387.1|15402.1|15382.1|0
1623843440000|2021-06-16 11:37:20|15404.9|15384.9|15399.9|15379.9|15404.9|15384.9|15399.9|15379.9|7
1623843450000|2021-06-16 11:37:30|15394.9|15374.9|15392.1|15372.1|15394.9|15374.9|15392.1|15372.1|1
1623843460000|2021-06-16 11:37:40|||||||||1
1623843510000|2021-06-16 11:38:30|15389.6|15369.6|15389.6|15369.6|15389.6|15369.6|15389.6|15369.6|7
1623843530000|2021-06-16 11:38:50|||||||||41
1623843540000|2021-06-16 11:39:00|15388.8|15368.8|15387.1|15367.1|15388.8|15368.8|15384.6|15364.6|1
1623843550000|2021-06-16 11:39:10|15386.7|15366.7|15384.6|15364.6|15386.7|15366.7|15384.6|15364.6|0
1623843590000|2021-06-16 11:39:50|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|0
1623843600000|2021-06-16 11:40:00|||||||||1
1623843640000|2021-06-16 11:40:40|15379.6|15359.6|15377.4|15357.4|15379.6|15359.6|15377.4|15357.4|0
1623843650000|2021-06-16 11:40:50|15377.1|15357.1|15364.6|15344.6|15377.1|15357.1|15364.6|15344.6|3
1623843750000|2021-06-16 11:42:30|||||||||2
1623843780000|2021-06-16 11:43:00|||||||||1
1623843790000|2021-06-16 11:43:10|15368.8|15348.8|15369.2|15349.2|15369.2|15349.2|15368.8|15348.8|1
1623843800000|2021-06-16 11:43:20|15373.8|15353.8|15374.6|15354.6|15374.6|15354.6|15373.8|15353.8|1
1623843820000|2021-06-16 11:43:40|15375.3|15355.3|15374.6|15354.6|15379.6|15359.6|15374.6|15354.6|0
1623843900000|2021-06-16 11:45:00|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|0
1623843950000|2021-06-16 11:45:50|15379.9|15359.9|15382.1|15362.1|15382.1|15362.1|15379.9|15359.9|0
1623843960000|2021-06-16 11:46:00|15382.4|15362.4|15384.6|15364.6|15384.6|15364.6|15382.4|15362.4|0
1623843970000|2021-06-16 11:46:10|15384.9|15364.9|15384.9|15364.9|15384.9|15364.9|15384.9|15364.9|0
1623843980000|2021-06-16 11:46:20|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|0
1623844010000|2021-06-16 11:46:50|15384.9|15364.9|15387.1|15367.1|15387.1|15367.1|15384.9|15364.9|0
1623844020000|2021-06-16 11:47:00|15387.4|15367.4|15389.6|15369.6|15389.6|15369.6|15387.4|15367.4|0
1623844070000|2021-06-16 11:47:50|15390|15370|15394.6|15374.6|15394.6|15374.6|15390|15370|0
1623844080000|2021-06-16 11:48:00|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|0
1623844110000|2021-06-16 11:48:30|15396.7|15376.7|15392.1|15372.1|15396.7|15376.7|15392.1|15372.1|1
1623844140000|2021-06-16 11:49:00|||||||||1
1623844190000|2021-06-16 11:49:50|15389.6|15369.6|15389.6|15369.6|15389.6|15369.6|15389.6|15369.6|0
1623844220000|2021-06-16 11:50:20|15387.1|15367.1|15384.6|15364.6|15387.1|15367.1|15384.6|15364.6|1
1623844260000|2021-06-16 11:51:00|15385|15365|15387.1|15367.1|15387.1|15367.1|15385|15365|0
1623844300000|2021-06-16 11:51:40|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|1
1623844310000|2021-06-16 11:51:50|||||||||61
1623844320000|2021-06-16 11:52:00|15384.6|15364.6|15387.1|15367.1|15387.1|15367.1|15384.6|15364.6|2
1623844330000|2021-06-16 11:52:10|||||||||60
1623844360000|2021-06-16 11:52:40|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|0
1623844370000|2021-06-16 11:52:50|15386.3|15366.3|15384.2|15364.2|15386.3|15366.3|15384.2|15364.2|45
1623844380000|2021-06-16 11:53:00|15384.6|15364.6|15381|15361|15386.3|15366.3|15381|15361|1
1623844390000|2021-06-16 11:53:10|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|0
1623844410000|2021-06-16 11:53:30|15374.6|15354.6|15375|15355|15375|15355|15374.6|15354.6|0
1623844420000|2021-06-16 11:53:40|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|0
1623844440000|2021-06-16 11:54:00|15370.3|15350.3|15375|15355|15375|15355|15370.3|15350.3|1
1623844450000|2021-06-16 11:54:10|||||||||1
1623844490000|2021-06-16 11:54:50|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|0
1623844540000|2021-06-16 11:55:40|15374.2|15354.2|15374.6|15354.6|15374.6|15354.6|15372.1|15352.1|0
1623844550000|2021-06-16 11:55:50|15377.1|15357.1|15377.1|15357.1|15377.1|15357.1|15377.1|15357.1|1
1623844560000|2021-06-16 11:56:00|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|0
1623844570000|2021-06-16 11:56:10|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|15374.6|15354.6|0
1623844580000|2021-06-16 11:56:20|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|0
1623844600000|2021-06-16 11:56:40|||||||||1
1623844610000|2021-06-16 11:56:50|||||||||3
1623844620000|2021-06-16 11:57:00|||||||||2
1623844630000|2021-06-16 11:57:10|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|0
1623844650000|2021-06-16 11:57:30|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|1
1623844680000|2021-06-16 11:58:00|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|0
1623844710000|2021-06-16 11:58:30|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|5
1623844740000|2021-06-16 11:59:00|||||||||3
1623844750000|2021-06-16 11:59:10|15370|15350|15370|15350|15370|15350|15370|15350|1
1623844760000|2021-06-16 11:59:20|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|5
1623844780000|2021-06-16 11:59:40|15370|15350|15371.7|15351.7|15372.1|15352.1|15370|15350|3
1623844790000|2021-06-16 11:59:50|||||||||2
1623844800000|2021-06-16 12:00:00|15373.9|15353.9|15357.5|15337.5|15373.9|15353.9|15357.5|15337.5|20
1623844820000|2021-06-16 12:00:20|15355.4|15335.4|15352.5|15332.5|15355.4|15335.4|15352.5|15332.5|2
1623844830000|2021-06-16 12:00:30|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|4
1623844850000|2021-06-16 12:00:50|15357.5|15337.5|15357.5|15337.5|15357.5|15337.5|15357.5|15337.5|3
1623844860000|2021-06-16 12:01:00|15352.1|15332.1|15347.1|15327.1|15352.1|15332.1|15347.1|15327.1|3
1623844870000|2021-06-16 12:01:10|15349.6|15329.6|15350|15330|15350|15330|15349.6|15329.6|3
1623844880000|2021-06-16 12:01:20|15352.1|15332.1|15357.1|15337.1|15357.1|15337.1|15352.1|15332.1|1
1623844890000|2021-06-16 12:01:30|15357.5|15337.5|15364.2|15344.2|15364.2|15344.2|15357.5|15337.5|0
1623844900000|2021-06-16 12:01:40|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|5
1623844910000|2021-06-16 12:01:50|15376|15356|15371.7|15351.7|15376|15356|15371.7|15351.7|4
1623844920000|2021-06-16 12:02:00|||||||||4
1623844930000|2021-06-16 12:02:10|15371.4|15351.4|15367.1|15347.1|15371.4|15351.4|15367.1|15347.1|1
1623844940000|2021-06-16 12:02:20|15366.7|15346.7|15366.7|15346.7|15366.7|15346.7|15366.7|15346.7|0
1623844950000|2021-06-16 12:02:30|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|0
1623844980000|2021-06-16 12:03:00|15365|15345|15365|15345|15365|15345|15365|15345|3
1623845010000|2021-06-16 12:03:30|15369.2|15349.2|15374.2|15354.2|15374.2|15354.2|15369.2|15349.2|2
1623845040000|2021-06-16 12:04:00|15376.4|15356.4|15383.9|15363.9|15383.9|15363.9|15376.4|15356.4|2
1623845050000|2021-06-16 12:04:10|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|15384.6|15364.6|0
1623845060000|2021-06-16 12:04:20|15387.1|15367.1|15387.1|15367.1|15387.1|15367.1|15387.1|15367.1|28
1623845070000|2021-06-16 12:04:30|15387.5|15367.5|15389.6|15369.6|15389.6|15369.6|15387.5|15367.5|0
1623845080000|2021-06-16 12:04:40|15392.1|15372.1|15392.1|15372.1|15392.1|15372.1|15392.1|15372.1|0
1623845090000|2021-06-16 12:04:50|15392.5|15372.5|15394.6|15374.6|15394.6|15374.6|15392.5|15372.5|0
1623845100000|2021-06-16 12:05:00|15397.1|15377.1|15397.5|15377.5|15397.5|15377.5|15397.1|15377.1|0
1623845110000|2021-06-16 12:05:10|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|0
1623845120000|2021-06-16 12:05:20|15399.2|15379.2|15399.2|15379.2|15399.2|15379.2|15399.2|15379.2|2
1623845130000|2021-06-16 12:05:30|15397.1|15377.1|15392.1|15372.1|15397.1|15377.1|15392.1|15372.1|1
1623845140000|2021-06-16 12:05:40|||||||||1
1623845160000|2021-06-16 12:06:00|15392.5|15372.5|15395|15375|15395|15375|15392.5|15372.5|0
1623845180000|2021-06-16 12:06:20|15394.6|15374.6|15394.2|15374.2|15394.6|15374.6|15394.2|15374.2|0
1623845190000|2021-06-16 12:06:30|15392.1|15372.1|15392.1|15372.1|15392.1|15372.1|15392.1|15372.1|1
1623845210000|2021-06-16 12:06:50|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|1
1623845230000|2021-06-16 12:07:10|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|0
1623845250000|2021-06-16 12:07:30|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|15397.1|15377.1|0
1623845280000|2021-06-16 12:08:00|15397.5|15377.5|15402.1|15382.1|15402.1|15382.1|15397.5|15377.5|0
1623845300000|2021-06-16 12:08:20|15406.7|15386.7|15416.7|15396.7|15416.7|15396.7|15406.7|15386.7|2
1623845310000|2021-06-16 12:08:30|15417.1|15397.1|15417.1|15397.1|15417.1|15397.1|15417.1|15397.1|0
1623845320000|2021-06-16 12:08:40|15417.5|15397.5|15417.5|15397.5|15417.5|15397.5|15417.5|15397.5|0
1623845340000|2021-06-16 12:09:00|||||||||1
1623845400000|2021-06-16 12:10:00|15420|15400|15426.8|15406.8|15426.8|15406.8|15420|15400|2
1623845410000|2021-06-16 12:10:10|15429.3|15409.3|15434.3|15414.3|15434.3|15414.3|15429.3|15409.3|1
1623845420000|2021-06-16 12:10:20|15432.1|15412.1|15429.6|15409.6|15432.1|15412.1|15429.6|15409.6|2
1623845430000|2021-06-16 12:10:30|15431.8|15411.8|15434.6|15414.6|15434.6|15414.6|15431.8|15411.8|3
1623845440000|2021-06-16 12:10:40|15434.3|15414.3|15432.1|15412.1|15434.3|15414.3|15432.1|15412.1|0
1623845450000|2021-06-16 12:10:50|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|15434.6|15414.6|0
1623845460000|2021-06-16 12:11:00|15437.1|15417.1|15437.1|15417.1|15437.1|15417.1|15437.1|15417.1|3
1623845470000|2021-06-16 12:11:10|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|0
1623845480000|2021-06-16 12:11:20|||||||||2
1623845490000|2021-06-16 12:11:30|15436.4|15416.4|15431.8|15411.8|15436.4|15416.4|15431.8|15411.8|0
1623845500000|2021-06-16 12:11:40|15429.3|15409.3|15432.1|15412.1|15432.1|15412.1|15429.3|15409.3|1
1623845510000|2021-06-16 12:11:50|15431.8|15411.8|15432.1|15412.1|15432.1|15412.1|15431.8|15411.8|0
1623845520000|2021-06-16 12:12:00|15432.5|15412.5|15441.8|15421.8|15441.8|15421.8|15432.5|15412.5|2
1623845530000|2021-06-16 12:12:10|||||||||1
1623845550000|2021-06-16 12:12:30|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|15442.1|15422.1|46
1623845560000|2021-06-16 12:12:40|||||||||9
1623845570000|2021-06-16 12:12:50|15442.5|15422.5|15444.6|15424.6|15444.6|15424.6|15442.5|15422.5|0
1623845580000|2021-06-16 12:13:00|||||||||1
1623845590000|2021-06-16 12:13:10|15447.1|15427.1|15447.1|15427.1|15447.1|15427.1|15447.1|15427.1|2
1623845600000|2021-06-16 12:13:20|||||||||2
1623845610000|2021-06-16 12:13:30|||||||||1
1623845630000|2021-06-16 12:13:50|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|1
1623845640000|2021-06-16 12:14:00|15449.6|15429.6|15451.8|15431.8|15451.8|15431.8|15449.6|15429.6|0
1623845650000|2021-06-16 12:14:10|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|2
1623845660000|2021-06-16 12:14:20|||||||||1
1623845670000|2021-06-16 12:14:30|15454.3|15434.3|15459.3|15439.3|15459.3|15439.3|15454.3|15434.3|4
1623845730000|2021-06-16 12:15:30|||||||||1
1623845740000|2021-06-16 12:15:40|15459.6|15439.6|15459.6|15439.6|15459.6|15439.6|15459.6|15439.6|1
1623845750000|2021-06-16 12:15:50|15459.3|15439.3|15457.1|15437.1|15459.3|15439.3|15457.1|15437.1|0
1623845760000|2021-06-16 12:16:00|15456.8|15436.8|15457.1|15437.1|15457.1|15437.1|15456.8|15436.8|2
1623845770000|2021-06-16 12:16:10|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|0
1623845790000|2021-06-16 12:16:30|15454.6|15434.6|15454.6|15434.6|15454.6|15434.6|15454.6|15434.6|0
1623845800000|2021-06-16 12:16:40|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|0
1623845810000|2021-06-16 12:16:50|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|0
1623845820000|2021-06-16 12:17:00|15456|15436|15449.3|15429.3|15456|15436|15449.3|15429.3|1
1623845830000|2021-06-16 12:17:10|15448.9|15428.9|15446.4|15426.4|15448.9|15428.9|15446.4|15426.4|631
1623845840000|2021-06-16 12:17:20|||||||||157
1623845860000|2021-06-16 12:17:40|15446|15426|15438.9|15418.9|15446|15426|15438.9|15418.9|1
1623845870000|2021-06-16 12:17:50|15438.5|15418.5|15436.4|15416.4|15438.9|15418.9|15436.4|15416.4|0
1623845880000|2021-06-16 12:18:00|15436.8|15416.8|15438.9|15418.9|15438.9|15418.9|15436.4|15416.4|0
1623845910000|2021-06-16 12:18:30|||||||||1
1623845920000|2021-06-16 12:18:40|15438.5|15418.5|15439.3|15419.3|15439.3|15419.3|15436.4|15416.4|0
1623845930000|2021-06-16 12:18:50|15438.5|15418.5|15438.9|15418.9|15438.9|15418.9|15438.5|15418.5|0
1623845940000|2021-06-16 12:19:00|15439.3|15419.3|15441.4|15421.4|15441.4|15421.4|15439.3|15419.3|1
1623845950000|2021-06-16 12:19:10|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|0
1623845960000|2021-06-16 12:19:20|15446.4|15426.4|15446.4|15426.4|15446.4|15426.4|15446.4|15426.4|0
1623845970000|2021-06-16 12:19:30|15446|15426|15443.9|15423.9|15446|15426|15443.5|15423.5|0
1623845980000|2021-06-16 12:19:40|15441.4|15421.4|15441.4|15421.4|15441.4|15421.4|15441.4|15421.4|0
1623845990000|2021-06-16 12:19:50|15441|15421|15438.9|15418.9|15441|15421|15438.9|15418.9|2
1623846000000|2021-06-16 12:20:00|15438.1|15418.1|15433.9|15413.9|15438.1|15418.1|15433.9|15413.9|5
1623846010000|2021-06-16 12:20:10|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|0
1623846030000|2021-06-16 12:20:30|15429.3|15409.3|15431.4|15411.4|15431.4|15411.4|15429.3|15409.3|0
1623846040000|2021-06-16 12:20:40|||||||||2
1623846050000|2021-06-16 12:20:50|15431|15411|15426.8|15406.8|15431.4|15411.4|15426.4|15406.4|4
1623846060000|2021-06-16 12:21:00|15428.9|15408.9|15436.4|15416.4|15436.8|15416.8|15428.9|15408.9|4
1623846070000|2021-06-16 12:21:10|15436.8|15416.8|15438.9|15418.9|15438.9|15418.9|15436.8|15416.8|0
1623846090000|2021-06-16 12:21:30|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|0
1623846100000|2021-06-16 12:21:40|15441.4|15421.4|15438.9|15418.9|15441.4|15421.4|15438.9|15418.9|2
1623846110000|2021-06-16 12:21:50|15438.5|15418.5|15436|15416|15438.5|15418.5|15436|15416|0
1623846120000|2021-06-16 12:22:00|15436.4|15416.4|15436.4|15416.4|15436.4|15416.4|15436.4|15416.4|1
1623846130000|2021-06-16 12:22:10|15436|15416|15433.9|15413.9|15436|15416|15433.9|15413.9|0
1623846150000|2021-06-16 12:22:30|15431.4|15411.4|15428.9|15408.9|15431.4|15411.4|15428.9|15408.9|1
1623846160000|2021-06-16 12:22:40|15426.4|15406.4|15426.4|15406.4|15426.4|15406.4|15426.4|15406.4|0
1623846170000|2021-06-16 12:22:50|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|0
1623846180000|2021-06-16 12:23:00|15428.9|15408.9|15429.3|15409.3|15429.3|15409.3|15428.9|15408.9|0
1623846240000|2021-06-16 12:24:00|15433.9|15413.9|15438.9|15418.9|15438.9|15418.9|15433.9|15413.9|1
1623846250000|2021-06-16 12:24:10|||||||||1
1623846300000|2021-06-16 12:25:00|15439.3|15419.3|15441.4|15421.4|15441.4|15421.4|15439.3|15419.3|0
1623846310000|2021-06-16 12:25:10|15446.4|15426.4|15448.9|15428.9|15448.9|15428.9|15446.4|15426.4|4
1623846340000|2021-06-16 12:25:40|15451|15431|15451|15431|15451|15431|15451|15431|1
1623846350000|2021-06-16 12:25:50|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|1
1623846360000|2021-06-16 12:26:00|15446.4|15426.4|15446.4|15426.4|15446.4|15426.4|15446.4|15426.4|5
1623846390000|2021-06-16 12:26:30|15443.9|15423.9|15443.9|15423.9|15443.9|15423.9|15441.4|15421.4|0
1623846410000|2021-06-16 12:26:50|15441.4|15421.4|15439.3|15419.3|15441.4|15421.4|15439.3|15419.3|0
1623846420000|2021-06-16 12:27:00|15443.9|15423.9|15443.9|15423.9|15443.9|15423.9|15443.9|15423.9|0
1623846460000|2021-06-16 12:27:40|||||||||2
1623846480000|2021-06-16 12:28:00|15444.3|15424.3|15448.5|15428.5|15448.5|15428.5|15444.3|15424.3|1
1623846510000|2021-06-16 12:28:30|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|1
1623846540000|2021-06-16 12:29:00|15453.9|15433.9|15456|15436|15456|15436|15453.9|15433.9|2
1623846550000|2021-06-16 12:29:10|15462.8|15442.8|15463.5|15443.5|15466.4|15446.4|15462.8|15442.8|1
1623846560000|2021-06-16 12:29:20|15463.2|15443.2|15456|15436|15463.2|15443.2|15456|15436|1
1623846570000|2021-06-16 12:29:30|15453.9|15433.9|15449.3|15429.3|15453.9|15433.9|15449.3|15429.3|0
1623846580000|2021-06-16 12:29:40|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|0
1623846600000|2021-06-16 12:30:00|15446.8|15426.8|15441.4|15421.4|15446.8|15426.8|15438.9|15418.9|2
1623846610000|2021-06-16 12:30:10|15438.9|15418.9|15436.4|15416.4|15438.9|15418.9|15436.4|15416.4|1
1623846620000|2021-06-16 12:30:20|15434.3|15414.3|15433.9|15413.9|15434.3|15414.3|15433.9|15413.9|1
1623846630000|2021-06-16 12:30:30|15436.4|15416.4|15436.4|15416.4|15436.4|15416.4|15436.4|15416.4|0
1623846640000|2021-06-16 12:30:40|15436|15416|15433.9|15413.9|15436|15416|15433.9|15413.9|2
1623846650000|2021-06-16 12:30:50|15436.4|15416.4|15433.5|15413.5|15436.4|15416.4|15433.5|15413.5|10
1623846670000|2021-06-16 12:31:10|15428.5|15408.5|15421.4|15401.4|15428.5|15408.5|15421.4|15401.4|2
1623846680000|2021-06-16 12:31:20|15421|15401|15411.4|15391.4|15421|15401|15411.4|15391.4|3
1623846690000|2021-06-16 12:31:30|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|3
1623846710000|2021-06-16 12:31:50|15411.4|15391.4|15411.4|15391.4|15411.4|15391.4|15406.8|15386.8|2
1623846720000|2021-06-16 12:32:00|15408.6|15388.6|15408.9|15388.9|15408.9|15388.9|15408.6|15388.6|0
1623846730000|2021-06-16 12:32:10|15411.4|15391.4|15413.6|15393.6|15413.6|15393.6|15411.4|15391.4|0
1623846750000|2021-06-16 12:32:30|||||||||1
1623846760000|2021-06-16 12:32:40|||||||||3
1623846770000|2021-06-16 12:32:50|15409.3|15389.3|15408.6|15388.6|15409.3|15389.3|15408.6|15388.6|2
1623846780000|2021-06-16 12:33:00|15406.4|15386.4|15403.6|15383.6|15406.4|15386.4|15403.6|15383.6|0
1623846790000|2021-06-16 12:33:10|||||||||1
1623846840000|2021-06-16 12:34:00|15403.2|15383.2|15398.9|15378.9|15403.2|15383.2|15398.9|15378.9|0
1623846850000|2021-06-16 12:34:10|15398.6|15378.6|15398.6|15378.6|15398.6|15378.6|15398.6|15378.6|0
1623846870000|2021-06-16 12:34:30|15398.9|15378.9|15401.4|15381.4|15401.4|15381.4|15398.9|15378.9|0
1623846880000|2021-06-16 12:34:40|15401.8|15381.8|15401.4|15381.4|15403.9|15383.9|15401.4|15381.4|0
1623846900000|2021-06-16 12:35:00|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|0
1623846910000|2021-06-16 12:35:10|15399.3|15379.3|15401.4|15381.4|15401.4|15381.4|15399.3|15379.3|0
1623846920000|2021-06-16 12:35:20|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|0
1623846960000|2021-06-16 12:36:00|15401.4|15381.4|15401.4|15381.4|15401.4|15381.4|15401.4|15381.4|2
1623846980000|2021-06-16 12:36:20|||||||||1
1623847010000|2021-06-16 12:36:50|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|15403.6|15383.6|1
1623847020000|2021-06-16 12:37:00|15403.9|15383.9|15408.9|15388.9|15408.9|15388.9|15403.9|15383.9|0
1623847030000|2021-06-16 12:37:10|15413.9|15393.9|15413.6|15393.6|15413.9|15393.9|15413.6|15393.6|3
1623847040000|2021-06-16 12:37:20|15414.3|15394.3|15411.4|15391.4|15416.4|15396.4|15411.4|15391.4|0
1623847050000|2021-06-16 12:37:30|||||||||1
1623847060000|2021-06-16 12:37:40|15411.1|15391.1|15408.9|15388.9|15411.1|15391.1|15408.9|15388.9|0
1623847080000|2021-06-16 12:38:00|15409.3|15389.3|15411.4|15391.4|15411.4|15391.4|15409.3|15389.3|0
1623847090000|2021-06-16 12:38:10|||||||||3
1623847100000|2021-06-16 12:38:20|15412.2|15392.2|15414.3|15394.3|15414.3|15394.3|15412.2|15392.2|0
1623847110000|2021-06-16 12:38:30|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|0
1623847130000|2021-06-16 12:38:50|15418.6|15398.6|15421.1|15401.1|15421.1|15401.1|15418.6|15398.6|1
1623847140000|2021-06-16 12:39:00|15418.9|15398.9|15421.4|15401.4|15421.4|15401.4|15418.6|15398.6|2
1623847150000|2021-06-16 12:39:10|15421.1|15401.1|15418.6|15398.6|15421.1|15401.1|15418.6|15398.6|0
1623847160000|2021-06-16 12:39:20|||||||||3
1623847200000|2021-06-16 12:40:00|15418.9|15398.9|15418.6|15398.6|15418.9|15398.9|15418.6|15398.6|0
1623847220000|2021-06-16 12:40:20|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|1
1623847240000|2021-06-16 12:40:40|15420.7|15400.7|15418.9|15398.9|15421.4|15401.4|15418.9|15398.9|1
1623847250000|2021-06-16 12:40:50|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|1
1623847270000|2021-06-16 12:41:10|||||||||1
1623847280000|2021-06-16 12:41:20|15416.1|15396.1|15416.1|15396.1|15416.4|15396.4|15416.1|15396.1|0
1623847290000|2021-06-16 12:41:30|15413.9|15393.9|15413.9|15393.9|15413.9|15393.9|15413.9|15393.9|67
1623847300000|2021-06-16 12:41:40|15411.4|15391.4|15406.8|15386.8|15411.4|15391.4|15406.8|15386.8|2
1623847310000|2021-06-16 12:41:50|15406.4|15386.4|15406.4|15386.4|15406.4|15386.4|15406.4|15386.4|1
1623847320000|2021-06-16 12:42:00|15406.1|15386.1|15403.9|15383.9|15406.1|15386.1|15403.9|15383.9|0
1623847340000|2021-06-16 12:42:20|15404.3|15384.3|15406.4|15386.4|15406.4|15386.4|15404.3|15384.3|0
1623847360000|2021-06-16 12:42:40|15406.5|15386.5|15406.5|15386.5|15406.5|15386.5|15406.5|15386.5|0
1623847380000|2021-06-16 12:43:00|15409|15389|15409|15389|15409|15389|15409|15389|2
1623847400000|2021-06-16 12:43:20|15409.3|15389.3|15414|15394|15414|15394|15409.3|15389.3|0
1623847410000|2021-06-16 12:43:30|15414.3|15394.3|15416.5|15396.5|15416.5|15396.5|15414.3|15394.3|0
1623847440000|2021-06-16 12:44:00|15419|15399|15419.3|15399.3|15419.3|15399.3|15419|15399|2
1623847450000|2021-06-16 12:44:10|15422.2|15402.2|15426.5|15406.5|15426.5|15406.5|15422.2|15402.2|0
1623847460000|2021-06-16 12:44:20|||||||||1
1623847470000|2021-06-16 12:44:30|15429|15409|15429|15409|15429|15409|15429|15409|0
1623847500000|2021-06-16 12:45:00|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|0
1623847510000|2021-06-16 12:45:10|15426.5|15406.5|15426.5|15406.5|15429.3|15409.3|15426.5|15406.5|8
1623847530000|2021-06-16 12:45:30|15429|15409|15426.5|15406.5|15429|15409|15426.5|15406.5|2
1623847540000|2021-06-16 12:45:40|15426.8|15406.8|15429|15409|15429|15409|15426.8|15406.8|0
1623847560000|2021-06-16 12:46:00|15428.6|15408.6|15426.5|15406.5|15428.6|15408.6|15426.5|15406.5|2
1623847580000|2021-06-16 12:46:20|15424|15404|15424|15404|15424|15404|15421.5|15401.5|0
1623847590000|2021-06-16 12:46:30|15421.8|15401.8|15414|15394|15424|15404|15414|15394|0
1623847600000|2021-06-16 12:46:40|15411.5|15391.5|15411.5|15391.5|15411.5|15391.5|15411.5|15391.5|1
1623847610000|2021-06-16 12:46:50|||||||||1
1623847630000|2021-06-16 12:47:10|15411.1|15391.1|15409|15389|15411.1|15391.1|15409|15389|2
1623847650000|2021-06-16 12:47:30|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|0
1623847670000|2021-06-16 12:47:50|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|2
1623847680000|2021-06-16 12:48:00|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|3
1623847710000|2021-06-16 12:48:30|||||||||15
1623847740000|2021-06-16 12:49:00|15414|15394|15416.5|15396.5|15416.5|15396.5|15414|15394|0
1623847750000|2021-06-16 12:49:10|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|1
1623847760000|2021-06-16 12:49:20|15419|15399|15419|15399|15419|15399|15419|15399|1
1623847770000|2021-06-16 12:49:30|15421.1|15401.1|15421.1|15401.1|15421.1|15401.1|15421.1|15401.1|3
1623847780000|2021-06-16 12:49:40|15421.5|15401.5|15424|15404|15424|15404|15421.5|15401.5|6
1623847790000|2021-06-16 12:49:50|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|15428.6|15408.6|0
1623847800000|2021-06-16 12:50:00|15429|15409|15429|15409|15429|15409|15429|15409|2
1623847810000|2021-06-16 12:50:10|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|1
1623847830000|2021-06-16 12:50:30|15429|15409|15431.1|15411.1|15431.1|15411.1|15429|15409|1
1623847840000|2021-06-16 12:50:40|15431.5|15411.5|15433.6|15413.6|15433.6|15413.6|15431.5|15411.5|1
1623847850000|2021-06-16 12:50:50|15434|15414|15433.6|15413.6|15434|15414|15433.6|15413.6|0
1623847870000|2021-06-16 12:51:10|15431.1|15411.1|15426.5|15406.5|15431.1|15411.1|15426.5|15406.5|1
1623847890000|2021-06-16 12:51:30|15422.2|15402.2|15419|15399|15422.2|15402.2|15419|15399|1
1623847900000|2021-06-16 12:51:40|15416.5|15396.5|15411.5|15391.5|15416.5|15396.5|15411.5|15391.5|0
1623847910000|2021-06-16 12:51:50|||||||||1
1623847920000|2021-06-16 12:52:00|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|1
1623847930000|2021-06-16 12:52:10|||||||||1
1623847940000|2021-06-16 12:52:20|15409|15389|15411.5|15391.5|15411.5|15391.5|15409|15389|0
1623847960000|2021-06-16 12:52:40|||||||||1
1623847970000|2021-06-16 12:52:50|||||||||2
1623847980000|2021-06-16 12:53:00|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|0
1623847990000|2021-06-16 12:53:10|15412.2|15392.2|15416.5|15396.5|15416.5|15396.5|15412.2|15392.2|0
1623848000000|2021-06-16 12:53:20|15419|15399|15421.8|15401.8|15421.8|15401.8|15419|15399|1
1623848010000|2021-06-16 12:53:30|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|2
1623848090000|2021-06-16 12:54:50|||||||||2
1623848100000|2021-06-16 12:55:00|15419.4|15399.4|15419.4|15399.4|15419.4|15399.4|15419.4|15399.4|0
1623848110000|2021-06-16 12:55:10|15423.6|15403.6|15426.5|15406.5|15426.5|15406.5|15423.6|15403.6|1
1623848120000|2021-06-16 12:55:20|15429|15409|15429|15409|15429|15409|15429|15409|1
1623848130000|2021-06-16 12:55:30|||||||||1
1623848150000|2021-06-16 12:55:50|15429.4|15409.4|15433.6|15413.6|15434|15414|15429.4|15409.4|22
1623848160000|2021-06-16 12:56:00|||||||||7
1623848170000|2021-06-16 12:56:10|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|0
1623848200000|2021-06-16 12:56:40|15433.6|15413.6|15433.6|15413.6|15433.6|15413.6|15433.6|15413.6|0
1623848210000|2021-06-16 12:56:50|||||||||5
1623848220000|2021-06-16 12:57:00|15435.7|15415.7|15436.5|15416.5|15436.5|15416.5|15435.7|15415.7|1
1623848230000|2021-06-16 12:57:10|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|2
1623848240000|2021-06-16 12:57:20|15439|15419|15441.1|15421.1|15441.1|15421.1|15439|15419|1
1623848270000|2021-06-16 12:57:50|||||||||1
1623848290000|2021-06-16 12:58:10|15444|15424|15448.6|15428.6|15448.6|15428.6|15444|15424|1
1623848310000|2021-06-16 12:58:30|15451.1|15431.1|15451.5|15431.5|15451.5|15431.5|15451.1|15431.1|1
1623848320000|2021-06-16 12:58:40|15451.9|15431.9|15451.5|15431.5|15454|15434|15451.5|15431.5|1
1623848340000|2021-06-16 12:59:00|15454|15434|15454|15434|15454|15434|15454|15434|1
1623848350000|2021-06-16 12:59:10|15453.6|15433.6|15451.5|15431.5|15453.6|15433.6|15451.5|15431.5|0
1623848360000|2021-06-16 12:59:20|||||||||1
1623848370000|2021-06-16 12:59:30|15453.6|15433.6|15454|15434|15454|15434|15453.6|15433.6|1
1623848380000|2021-06-16 12:59:40|15453.6|15433.6|15449.4|15429.4|15453.6|15433.6|15449.4|15429.4|0
1623848390000|2021-06-16 12:59:50|||||||||2
1623848400000|2021-06-16 13:00:00|15449|15429|15446.5|15426.5|15449|15429|15446.5|15426.5|2
1623848410000|2021-06-16 13:00:10|15446.1|15426.1|15444|15424|15446.1|15426.1|15444|15424|0
1623848430000|2021-06-16 13:00:30|15441.5|15421.5|15441.5|15421.5|15441.5|15421.5|15441.5|15421.5|1
1623848440000|2021-06-16 13:00:40|15443.6|15423.6|15443.6|15423.6|15443.6|15423.6|15443.6|15423.6|1
1623848450000|2021-06-16 13:00:50|||||||||1
1623848460000|2021-06-16 13:01:00|15444|15424|15444|15424|15444|15424|15444|15424|0
1623848470000|2021-06-16 13:01:10|15443.6|15423.6|15439|15419|15443.6|15423.6|15439|15419|0
1623848480000|2021-06-16 13:01:20|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|3
1623848490000|2021-06-16 13:01:30|15439|15419|15436.5|15416.5|15439|15419|15436.5|15416.5|0
1623848500000|2021-06-16 13:01:40|||||||||1
1623848510000|2021-06-16 13:01:50|15434.4|15414.4|15434|15414|15434.4|15414.4|15434|15414|1
1623848520000|2021-06-16 13:02:00|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|15429.4|15409.4|0
1623848530000|2021-06-16 13:02:10|||||||||2
1623848540000|2021-06-16 13:02:20|||||||||1
1623848550000|2021-06-16 13:02:30|||||||||5
1623848570000|2021-06-16 13:02:50|||||||||1
1623848580000|2021-06-16 13:03:00|||||||||1
1623848590000|2021-06-16 13:03:10|15429|15409|15429|15409|15431.5|15411.5|15429|15409|1
1623848600000|2021-06-16 13:03:20|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|15426.5|15406.5|0
1623848640000|2021-06-16 13:04:00|15426.1|15406.1|15424|15404|15426.1|15406.1|15424|15404|0
1623848650000|2021-06-16 13:04:10|15423.6|15403.6|15404.4|15384.4|15423.6|15403.6|15404.4|15384.4|5
1623848660000|2021-06-16 13:04:20|15404|15384|15404.4|15384.4|15404.4|15384.4|15404|15384|1
1623848670000|2021-06-16 13:04:30|15401.9|15381.9|15404.4|15384.4|15404.4|15384.4|15401.9|15381.9|18
1623848680000|2021-06-16 13:04:40|15404|15384|15404|15384|15404.4|15384.4|15404|15384|4
1623848690000|2021-06-16 13:04:50|15402.2|15382.2|15404.4|15384.4|15404.4|15384.4|15402.2|15382.2|4
1623848700000|2021-06-16 13:05:00|15406.5|15386.5|15418.6|15398.6|15419|15399|15406.5|15386.5|5
1623848710000|2021-06-16 13:05:10|15419|15399|15421.5|15401.5|15421.5|15401.5|15419|15399|1
1623848720000|2021-06-16 13:05:20|15419|15399|15419|15399|15419|15399|15419|15399|0
1623848730000|2021-06-16 13:05:30|15421.5|15401.5|15418.6|15398.6|15421.5|15401.5|15418.6|15398.6|0
1623848770000|2021-06-16 13:06:10|15416.1|15396.1|15418.6|15398.6|15418.6|15398.6|15416.1|15396.1|5
1623848780000|2021-06-16 13:06:20|15419|15399|15431.5|15411.5|15431.5|15411.5|15419|15399|36
1623848790000|2021-06-16 13:06:30|15436.5|15416.5|15439|15419|15439|15419|15436.5|15416.5|1
1623848810000|2021-06-16 13:06:50|15439.8|15419.8|15441.5|15421.5|15444|15424|15439.8|15419.8|3
1623848820000|2021-06-16 13:07:00|15439|15419|15446.1|15426.1|15446.1|15426.1|15439|15419|0
1623848830000|2021-06-16 13:07:10|15446.9|15426.9|15449|15429|15449|15429|15446.9|15426.9|7
1623848860000|2021-06-16 13:07:40|15451.5|15431.5|15448.6|15428.6|15451.5|15431.5|15448.6|15428.6|0
1623848880000|2021-06-16 13:08:00|15449|15429|15449|15429|15449|15429|15449|15429|1
1623848900000|2021-06-16 13:08:20|15449.4|15429.4|15449.4|15429.4|15449.4|15429.4|15449.4|15429.4|1
1623848910000|2021-06-16 13:08:30|||||||||1
1623848920000|2021-06-16 13:08:40|||||||||2
1623848940000|2021-06-16 13:09:00|15454|15434|15454.4|15434.4|15454.4|15434.4|15454|15434|2
1623848950000|2021-06-16 13:09:10|||||||||1
1623848960000|2021-06-16 13:09:20|15454.8|15434.8|15454.4|15434.4|15456.9|15436.9|15454.4|15434.4|1
1623848970000|2021-06-16 13:09:30|15456.9|15436.9|15454.4|15434.4|15456.9|15436.9|15454.4|15434.4|0
1623848980000|2021-06-16 13:09:40|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|0
1623849000000|2021-06-16 13:10:00|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|0
1623849010000|2021-06-16 13:10:10|||||||||1
1623849020000|2021-06-16 13:10:20|15453.6|15433.6|15453.6|15433.6|15453.6|15433.6|15453.6|15433.6|4
1623849030000|2021-06-16 13:10:30|15449|15429|15446.5|15426.5|15449|15429|15446.5|15426.5|6
1623849040000|2021-06-16 13:10:40|15447.3|15427.3|15449.4|15429.4|15449.4|15429.4|15447.3|15427.3|0
1623849050000|2021-06-16 13:10:50|15454|15434|15456.9|15436.9|15456.9|15436.9|15454|15434|0
1623849060000|2021-06-16 13:11:00|15459|15439|15461.5|15441.5|15461.5|15441.5|15459|15439|2
1623849070000|2021-06-16 13:11:10|||||||||1
1623849100000|2021-06-16 13:11:40|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|2
1623849120000|2021-06-16 13:12:00|15464|15444|15479|15459|15479|15459|15464|15444|12
1623849130000|2021-06-16 13:12:10|15483.3|15463.3|15486.5|15466.5|15486.5|15466.5|15483.3|15463.3|5
1623849140000|2021-06-16 13:12:20|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|15486.1|15466.1|1
1623849170000|2021-06-16 13:12:50|15486.5|15466.5|15488.6|15468.6|15488.6|15468.6|15486.5|15466.5|0
1623849180000|2021-06-16 13:13:00|15488.3|15468.3|15486.5|15466.5|15488.3|15468.3|15486.1|15466.1|0
1623849190000|2021-06-16 13:13:10|15485.8|15465.8|15483.6|15463.6|15485.8|15465.8|15483.6|15463.6|0
1623849200000|2021-06-16 13:13:20|15483.3|15463.3|15474|15454|15483.3|15463.3|15474|15454|2
1623849220000|2021-06-16 13:13:40|15471.5|15451.5|15469|15449|15471.5|15451.5|15469|15449|2
1623849230000|2021-06-16 13:13:50|15471.5|15451.5|15474|15454|15474|15454|15471.5|15451.5|0
1623849240000|2021-06-16 13:14:00|15476.1|15456.1|15479|15459|15479|15459|15474|15454|3
1623849250000|2021-06-16 13:14:10|||||||||1
1623849260000|2021-06-16 13:14:20|15481.5|15461.5|15486.5|15466.5|15486.5|15466.5|15481.5|15461.5|2
1623849270000|2021-06-16 13:14:30|||||||||1
1623849300000|2021-06-16 13:15:00|15489|15469|15489|15469|15489|15469|15489|15469|0
1623849320000|2021-06-16 13:15:20|15488.7|15468.7|15488.7|15468.7|15488.7|15468.7|15488.7|15468.7|2
1623849330000|2021-06-16 13:15:30|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|2
1623849340000|2021-06-16 13:15:40|15484|15464|15474|15454|15484|15464|15474|15454|0
1623849350000|2021-06-16 13:15:50|15473.7|15453.7|15471.5|15451.5|15473.7|15453.7|15471.5|15451.5|1
1623849360000|2021-06-16 13:16:00|15471.9|15451.9|15471.5|15451.5|15473.7|15453.7|15471.5|15451.5|0
1623849380000|2021-06-16 13:16:20|15469.4|15449.4|15466.5|15446.5|15469.4|15449.4|15466.5|15446.5|1
1623849390000|2021-06-16 13:16:30|15464.4|15444.4|15464|15444|15464.4|15444.4|15464|15444|0
1623849400000|2021-06-16 13:16:40|15466.5|15446.5|15469|15449|15469.4|15449.4|15466.5|15446.5|1
1623849420000|2021-06-16 13:17:00|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|0
1623849450000|2021-06-16 13:17:30|15469|15449|15469|15449|15469|15449|15469|15449|1
1623849460000|2021-06-16 13:17:40|15471.5|15451.5|15481.2|15461.2|15481.2|15461.2|15471.5|15451.5|1
1623849470000|2021-06-16 13:17:50|15486.2|15466.2|15491.2|15471.2|15493.7|15473.7|15486.2|15466.2|1
1623849480000|2021-06-16 13:18:00|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|1
1623849490000|2021-06-16 13:18:10|15491.2|15471.2|15488.7|15468.7|15491.2|15471.2|15488.7|15468.7|0
1623849500000|2021-06-16 13:18:20|||||||||20
1623849510000|2021-06-16 13:18:30|15489|15469|15486.5|15466.5|15489|15469|15486.5|15466.5|6
1623849520000|2021-06-16 13:18:40|15483.7|15463.7|15481.2|15461.2|15483.7|15463.7|15481.2|15461.2|0
1623849530000|2021-06-16 13:18:50|15476.5|15456.5|15471.5|15451.5|15476.5|15456.5|15471.5|15451.5|0
1623849540000|2021-06-16 13:19:00|15469|15449|15471.5|15451.5|15471.5|15451.5|15469|15449|2
1623849550000|2021-06-16 13:19:10|15474|15454|15474|15454|15474|15454|15474|15454|2
1623849560000|2021-06-16 13:19:20|15479|15459|15479|15459|15479.4|15459.4|15479|15459|25
1623849570000|2021-06-16 13:19:30|15478.3|15458.3|15469|15449|15478.3|15458.3|15469|15449|0
1623849580000|2021-06-16 13:19:40|||||||||2
1623849590000|2021-06-16 13:19:50|||||||||1
1623849600000|2021-06-16 13:20:00|15469.8|15449.8|15474.4|15454.4|15474.4|15454.4|15469.8|15449.8|0
1623849610000|2021-06-16 13:20:10|15478.7|15458.7|15511.2|15491.2|15511.2|15491.2|15478.7|15458.7|5
1623849620000|2021-06-16 13:20:20|15511.5|15491.5|15511.5|15491.5|15511.5|15491.5|15511.5|15491.5|1
1623849630000|2021-06-16 13:20:30|15529.4|15509.4|15531.5|15511.5|15531.5|15511.5|15529.4|15509.4|2
1623849640000|2021-06-16 13:20:40|15533.7|15513.7|15528.7|15508.7|15533.7|15513.7|15528.7|15508.7|64
1623849650000|2021-06-16 13:20:50|15526.5|15506.5|15516.5|15496.5|15526.5|15506.5|15516.5|15496.5|7
1623849660000|2021-06-16 13:21:00|15514.4|15494.4|15514.4|15494.4|15514.4|15494.4|15514.4|15494.4|3
1623849670000|2021-06-16 13:21:10|15518.7|15498.7|15518.7|15498.7|15518.7|15498.7|15518.7|15498.7|0
1623849690000|2021-06-16 13:21:30|15516.5|15496.5|15516.5|15496.5|15516.5|15496.5|15516.5|15496.5|5
1623849700000|2021-06-16 13:21:40|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|1
1623849710000|2021-06-16 13:21:50|15514|15494|15514.4|15494.4|15514.4|15494.4|15514|15494|2
1623849720000|2021-06-16 13:22:00|15514|15494|15519|15499|15519|15499|15514|15494|0
1623849740000|2021-06-16 13:22:20|||||||||10
1623849770000|2021-06-16 13:22:50|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|6
1623849780000|2021-06-16 13:23:00|15521.9|15501.9|15526.2|15506.2|15526.2|15506.2|15521.9|15501.9|2
1623849790000|2021-06-16 13:23:10|||||||||2
1623849800000|2021-06-16 13:23:20|15526.5|15506.5|15526.9|15506.9|15526.9|15506.9|15526.5|15506.5|5
1623849810000|2021-06-16 13:23:30|15531.2|15511.2|15531.5|15511.5|15531.5|15511.5|15531.2|15511.2|40
1623849830000|2021-06-16 13:23:50|15529|15509|15531.5|15511.5|15531.5|15511.5|15529|15509|1
1623849840000|2021-06-16 13:24:00|15529.4|15509.4|15531.9|15511.9|15531.9|15511.9|15529.4|15509.4|0
1623849850000|2021-06-16 13:24:10|||||||||1
1623849860000|2021-06-16 13:24:20|15529.4|15509.4|15529.4|15509.4|15529.4|15509.4|15529.4|15509.4|8
1623849870000|2021-06-16 13:24:30|||||||||1
1623849880000|2021-06-16 13:24:40|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|15527.3|15507.3|0
1623849890000|2021-06-16 13:24:50|||||||||1
1623849900000|2021-06-16 13:25:00|15526.9|15506.9|15521.9|15501.9|15526.9|15506.9|15521.9|15501.9|1
1623849910000|2021-06-16 13:25:10|15521.5|15501.5|15521.9|15501.9|15521.9|15501.9|15521.5|15501.5|2
1623849920000|2021-06-16 13:25:20|15521.5|15501.5|15521.5|15501.5|15521.5|15501.5|15521.2|15501.2|1
1623849950000|2021-06-16 13:25:50|15521.2|15501.2|15519|15499|15521.2|15501.2|15519|15499|0
1623849960000|2021-06-16 13:26:00|15516.9|15496.9|15516.9|15496.9|15516.9|15496.9|15516.9|15496.9|0
1623849990000|2021-06-16 13:26:30|15516.6|15496.6|15509.1|15489.1|15516.6|15496.6|15509.1|15489.1|0
1623850000000|2021-06-16 13:26:40|15508.7|15488.7|15504.1|15484.1|15508.7|15488.7|15504.1|15484.1|0
1623850010000|2021-06-16 13:26:50|15503.7|15483.7|15503.3|15483.3|15503.7|15483.7|15503.3|15483.3|2
1623850020000|2021-06-16 13:27:00|15503.7|15483.7|15501.2|15481.2|15503.7|15483.7|15501.2|15481.2|1
1623850040000|2021-06-16 13:27:20|15501.6|15481.6|15501.6|15481.6|15501.6|15481.6|15501.6|15481.6|1
1623850080000|2021-06-16 13:28:00|15501.9|15481.9|15502.3|15482.3|15502.3|15482.3|15501.9|15481.9|1
1623850090000|2021-06-16 13:28:10|15501.9|15481.9|15501.6|15481.6|15501.9|15481.9|15501.6|15481.6|2
1623850110000|2021-06-16 13:28:30|||||||||1
1623850120000|2021-06-16 13:28:40|||||||||1
1623850140000|2021-06-16 13:29:00|15499.1|15479.1|15499.4|15479.4|15499.4|15479.4|15499.1|15479.1|4
1623850150000|2021-06-16 13:29:10|||||||||2
1623850160000|2021-06-16 13:29:20|||||||||1
1623850170000|2021-06-16 13:29:30|||||||||1
1623850190000|2021-06-16 13:29:50|||||||||30
1623850200000|2021-06-16 13:30:00|15499.1|15479.1|15474.4|15454.4|15499.4|15479.4|15474.4|15454.4|20
1623850210000|2021-06-16 13:30:10|15469.4|15449.4|15466.6|15446.6|15469.4|15449.4|15464.1|15444.1|6
1623850230000|2021-06-16 13:30:30|15468.7|15448.7|15468.7|15448.7|15468.7|15448.7|15468.7|15448.7|4
1623850240000|2021-06-16 13:30:40|15469.1|15449.1|15471.2|15451.2|15471.2|15451.2|15469.1|15449.1|2
1623850250000|2021-06-16 13:30:50|15474.1|15454.1|15489.1|15469.1|15489.1|15469.1|15474.1|15454.1|6
1623850260000|2021-06-16 13:31:00|15489.8|15469.8|15484.1|15464.1|15494.1|15474.1|15484.1|15464.1|1
1623850270000|2021-06-16 13:31:10|15481.6|15461.6|15474.4|15454.4|15481.6|15461.6|15474.4|15454.4|1
1623850280000|2021-06-16 13:31:20|15469.4|15449.4|15469.1|15449.1|15469.4|15449.4|15469.1|15449.1|1
1623850300000|2021-06-16 13:31:40|15466.9|15446.9|15461.9|15441.9|15466.9|15446.9|15461.9|15441.9|4
1623850310000|2021-06-16 13:31:50|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|3
1623850320000|2021-06-16 13:32:00|15464.4|15444.4|15475.2|15455.2|15475.2|15455.2|15464.4|15444.4|4
1623850330000|2021-06-16 13:32:10|15477.3|15457.3|15479.4|15459.4|15479.4|15459.4|15477.3|15457.3|0
1623850340000|2021-06-16 13:32:20|15481.9|15461.9|15484.1|15464.1|15486.6|15466.6|15481.9|15461.9|2
1623850350000|2021-06-16 13:32:30|15479.4|15459.4|15474.1|15454.1|15479.4|15459.4|15474.1|15454.1|2
1623850360000|2021-06-16 13:32:40|15473.3|15453.3|15469.1|15449.1|15473.3|15453.3|15469.1|15449.1|0
1623850380000|2021-06-16 13:33:00|15466.6|15446.6|15466.6|15446.6|15466.6|15446.6|15466.6|15446.6|0
1623850390000|2021-06-16 13:33:10|15468.7|15448.7|15466.9|15446.9|15471.6|15451.6|15464.4|15444.4|7
1623850400000|2021-06-16 13:33:20|15467.3|15447.3|15471.6|15451.6|15471.6|15451.6|15466.9|15446.9|0
1623850410000|2021-06-16 13:33:30|15469.1|15449.1|15474.1|15454.1|15474.1|15454.1|15469.1|15449.1|2
1623850420000|2021-06-16 13:33:40|15473.7|15453.7|15469.1|15449.1|15473.7|15453.7|15469.1|15449.1|0
1623850430000|2021-06-16 13:33:50|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|1
1623850440000|2021-06-16 13:34:00|15471.2|15451.2|15469.1|15449.1|15471.2|15451.2|15469.1|15449.1|0
1623850460000|2021-06-16 13:34:20|15468.3|15448.3|15464.1|15444.1|15468.3|15448.3|15464.1|15444.1|2
1623850470000|2021-06-16 13:34:30|15469.1|15449.1|15464.1|15444.1|15469.1|15449.1|15464.1|15444.1|0
1623850490000|2021-06-16 13:34:50|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|0
1623850500000|2021-06-16 13:35:00|15469.4|15449.4|15471.9|15451.9|15471.9|15451.9|15469.4|15449.4|1
1623850510000|2021-06-16 13:35:10|15474.1|15454.1|15474.4|15454.4|15474.4|15454.4|15474.1|15454.1|1
1623850520000|2021-06-16 13:35:20|15474.1|15454.1|15479.1|15459.1|15479.1|15459.1|15474.1|15454.1|0
1623850530000|2021-06-16 13:35:30|15478.7|15458.7|15474.1|15454.1|15479.1|15459.1|15474.1|15454.1|2
1623850540000|2021-06-16 13:35:40|15471.6|15451.6|15466.6|15446.6|15471.6|15451.6|15466.6|15446.6|1
1623850550000|2021-06-16 13:35:50|15466.2|15446.2|15461.6|15441.6|15466.2|15446.2|15461.6|15441.6|0
1623850560000|2021-06-16 13:36:00|||||||||3
1623850570000|2021-06-16 13:36:10|15461.2|15441.2|15464.1|15444.1|15464.1|15444.1|15459.4|15439.4|11
1623850580000|2021-06-16 13:36:20|15464.4|15444.4|15464.1|15444.1|15466.6|15446.6|15464.1|15444.1|0
1623850590000|2021-06-16 13:36:30|15464.4|15444.4|15466.6|15446.6|15466.6|15446.6|15464.4|15444.4|1
1623850610000|2021-06-16 13:36:50|||||||||6
1623850620000|2021-06-16 13:37:00|15466.9|15446.9|15469.4|15449.4|15469.4|15449.4|15466.9|15446.9|0
1623850630000|2021-06-16 13:37:10|15473.7|15453.7|15473.7|15453.7|15473.7|15453.7|15473.7|15453.7|0
1623850640000|2021-06-16 13:37:20|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|2
1623850660000|2021-06-16 13:37:40|15471.6|15451.6|15473.7|15453.7|15474.1|15454.1|15471.6|15451.6|1
1623850670000|2021-06-16 13:37:50|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|0
1623850680000|2021-06-16 13:38:00|15469.4|15449.4|15469.4|15449.4|15469.4|15449.4|15469.4|15449.4|0
1623850700000|2021-06-16 13:38:20|15469.5|15449.5|15471.6|15451.6|15471.6|15451.6|15469.5|15449.5|4
1623850710000|2021-06-16 13:38:30|15473.7|15453.7|15474.1|15454.1|15474.1|15454.1|15473.7|15453.7|2
1623850740000|2021-06-16 13:39:00|15474.5|15454.5|15479.1|15459.1|15479.1|15459.1|15474.5|15454.5|0
1623850750000|2021-06-16 13:39:10|15478.7|15458.7|15474.5|15454.5|15478.7|15458.7|15474.5|15454.5|1
1623850760000|2021-06-16 13:39:20|15474.1|15454.1|15464.5|15444.5|15474.1|15454.1|15464.5|15444.5|4
1623850770000|2021-06-16 13:39:30|15464.1|15444.1|15429.5|15409.5|15464.1|15444.1|15429.5|15409.5|28
1623850780000|2021-06-16 13:39:40|15431.6|15411.6|15429.5|15409.5|15431.6|15411.6|15429.5|15409.5|1
1623850790000|2021-06-16 13:39:50|15431.6|15411.6|15427|15407|15431.6|15411.6|15427|15407|3
1623850800000|2021-06-16 13:40:00|15424.5|15404.5|15422|15402|15424.5|15404.5|15422|15402|9
1623850810000|2021-06-16 13:40:10|15417.7|15397.7|15414.5|15394.5|15419.1|15399.1|15414.5|15394.5|16
1623850820000|2021-06-16 13:40:20|15416.6|15396.6|15414.1|15394.1|15416.6|15396.6|15414.1|15394.1|7
1623850830000|2021-06-16 13:40:30|15413.7|15393.7|15414.1|15394.1|15414.1|15394.1|15409.5|15389.5|0
1623850840000|2021-06-16 13:40:40|15414.5|15394.5|15414.1|15394.1|15419.1|15399.1|15414.1|15394.1|2
1623850850000|2021-06-16 13:40:50|15416.6|15396.6|15419.1|15399.1|15419.1|15399.1|15416.6|15396.6|0
1623850870000|2021-06-16 13:41:10|15419.5|15399.5|15419.1|15399.1|15419.5|15399.5|15419.1|15399.1|1
1623850880000|2021-06-16 13:41:20|15419.5|15399.5|15416.6|15396.6|15419.5|15399.5|15416.6|15396.6|1
1623850890000|2021-06-16 13:41:30|15419.1|15399.1|15421.2|15401.2|15421.2|15401.2|15419.1|15399.1|1
1623850900000|2021-06-16 13:41:40|15421.6|15401.6|15424.1|15404.1|15424.1|15404.1|15419.5|15399.5|0
1623850940000|2021-06-16 13:42:20|15424.5|15404.5|15426.6|15406.6|15426.6|15406.6|15424.5|15404.5|4
1623850950000|2021-06-16 13:42:30|15427|15407|15426.6|15406.6|15427|15407|15426.6|15406.6|1
1623850960000|2021-06-16 13:42:40|15427|15407|15429.1|15409.1|15431.6|15411.6|15426.6|15406.6|0
1623850970000|2021-06-16 13:42:50|15428.7|15408.7|15429.1|15409.1|15429.1|15409.1|15426.6|15406.6|0
1623850980000|2021-06-16 13:43:00|||||||||2
1623850990000|2021-06-16 13:43:10|15429.5|15409.5|15431.6|15411.6|15434.1|15414.1|15429.1|15409.1|0
1623851000000|2021-06-16 13:43:20|15431.2|15411.2|15429.1|15409.1|15431.6|15411.6|15429.1|15409.1|0
1623851010000|2021-06-16 13:43:30|15429.8|15409.8|15432|15412|15434.1|15414.1|15429.8|15409.8|4
1623851020000|2021-06-16 13:43:40|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|2
1623851030000|2021-06-16 13:43:50|15426.6|15406.6|15419.5|15399.5|15426.6|15406.6|15419.5|15399.5|3
1623851040000|2021-06-16 13:44:00|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|2
1623851090000|2021-06-16 13:44:50|15418.7|15398.7|15418.7|15398.7|15418.7|15398.7|15418.7|15398.7|3
1623851100000|2021-06-16 13:45:00|15414.5|15394.5|15414.5|15394.5|15414.5|15394.5|15414.5|15394.5|0
1623851110000|2021-06-16 13:45:10|15417|15397|15414.5|15394.5|15417|15397|15414.5|15394.5|0
1623851120000|2021-06-16 13:45:20|15414.8|15394.8|15417|15397|15417|15397|15414.5|15394.5|1
1623851130000|2021-06-16 13:45:30|15416.6|15396.6|15414.5|15394.5|15416.6|15396.6|15414.5|15394.5|3
1623851150000|2021-06-16 13:45:50|15412|15392|15411.6|15391.6|15412|15392|15411.6|15391.6|2
1623851160000|2021-06-16 13:46:00|15412|15392|15412|15392|15412|15392|15412|15392|0
1623851170000|2021-06-16 13:46:10|15411.6|15391.6|15411.6|15391.6|15411.6|15391.6|15411.6|15391.6|0
1623851180000|2021-06-16 13:46:20|||||||||1
1623851190000|2021-06-16 13:46:30|||||||||1
1623851230000|2021-06-16 13:47:10|15412.3|15392.3|15416.6|15396.6|15416.6|15396.6|15412.3|15392.3|2
1623851240000|2021-06-16 13:47:20|15417|15397|15419.1|15399.1|15419.1|15399.1|15417|15397|2
1623851250000|2021-06-16 13:47:30|15425.2|15405.2|15433.4|15413.4|15434.1|15414.1|15425.2|15405.2|2
1623851260000|2021-06-16 13:47:40|||||||||1
1623851270000|2021-06-16 13:47:50|15433|15413|15430.9|15410.9|15433|15413|15430.9|15410.9|0
1623851280000|2021-06-16 13:48:00|15428.4|15408.4|15428.4|15408.4|15428.4|15408.4|15428.4|15408.4|1
1623851320000|2021-06-16 13:48:40|15428.7|15408.7|15429.1|15409.1|15429.1|15409.1|15426.6|15406.6|1
1623851330000|2021-06-16 13:48:50|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|0
1623851340000|2021-06-16 13:49:00|15436.2|15416.2|15437|15417|15437|15417|15436.2|15416.2|45
1623851360000|2021-06-16 13:49:20|15443.7|15423.7|15441.6|15421.6|15443.7|15423.7|15441.6|15421.6|3
1623851370000|2021-06-16 13:49:30|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|2
1623851380000|2021-06-16 13:49:40|15436.2|15416.2|15436.2|15416.2|15436.2|15416.2|15436.2|15416.2|1
1623851390000|2021-06-16 13:49:50|||||||||1
1623851400000|2021-06-16 13:50:00|15436.6|15416.6|15439.5|15419.5|15439.5|15419.5|15436.6|15416.6|0
1623851410000|2021-06-16 13:50:10|15439.8|15419.8|15441.6|15421.6|15442|15422|15439.8|15419.8|1
1623851420000|2021-06-16 13:50:20|15444.1|15424.1|15439.5|15419.5|15444.1|15424.1|15439.5|15419.5|0
1623851430000|2021-06-16 13:50:30|15442|15422|15444.5|15424.5|15444.5|15424.5|15442|15422|40
1623851440000|2021-06-16 13:50:40|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|3
1623851450000|2021-06-16 13:50:50|15447.4|15427.4|15451.6|15431.6|15451.6|15431.6|15447.4|15427.4|0
1623851460000|2021-06-16 13:51:00|15449.5|15429.5|15446.6|15426.6|15449.5|15429.5|15446.6|15426.6|0
1623851510000|2021-06-16 13:51:50|||||||||1
1623851520000|2021-06-16 13:52:00|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|1
1623851530000|2021-06-16 13:52:10|||||||||1
1623851540000|2021-06-16 13:52:20|||||||||2
1623851550000|2021-06-16 13:52:30|15448.7|15428.7|15449.1|15429.1|15449.1|15429.1|15447|15427|0
1623851560000|2021-06-16 13:52:40|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|2
1623851600000|2021-06-16 13:53:20|15451.2|15431.2|15451.2|15431.2|15451.2|15431.2|15451.2|15431.2|2
1623851610000|2021-06-16 13:53:30|15449.1|15429.1|15451.6|15431.6|15451.6|15431.6|15449.1|15429.1|0
1623851620000|2021-06-16 13:53:40|||||||||45
1623851630000|2021-06-16 13:53:50|||||||||1
1623851640000|2021-06-16 13:54:00|||||||||1
1623851650000|2021-06-16 13:54:10|15452|15432|15454.1|15434.1|15456.6|15436.6|15452|15432|0
1623851660000|2021-06-16 13:54:20|||||||||1
1623851670000|2021-06-16 13:54:30|15453.7|15433.7|15451.6|15431.6|15453.7|15433.7|15451.6|15431.6|1
1623851680000|2021-06-16 13:54:40|15452|15432|15454.1|15434.1|15454.1|15434.1|15452|15432|0
1623851700000|2021-06-16 13:55:00|15456.6|15436.6|15456.6|15436.6|15456.6|15436.6|15454.5|15434.5|3
1623851710000|2021-06-16 13:55:10|15454.9|15434.9|15459.1|15439.1|15459.1|15439.1|15454.9|15434.9|0
1623851720000|2021-06-16 13:55:20|15458.7|15438.7|15454.1|15434.1|15458.7|15438.7|15454.1|15434.1|3
1623851730000|2021-06-16 13:55:30|15453.7|15433.7|15446.6|15426.6|15453.7|15433.7|15446.6|15426.6|3
1623851740000|2021-06-16 13:55:40|15448.7|15428.7|15451.6|15431.6|15451.6|15431.6|15448.7|15428.7|0
1623851750000|2021-06-16 13:55:50|15452|15432|15456.6|15436.6|15456.6|15436.6|15452|15432|4
1623851780000|2021-06-16 13:56:20|||||||||1
1623851790000|2021-06-16 13:56:30|15451.6|15431.6|15446.6|15426.6|15451.6|15431.6|15446.6|15426.6|0
1623851810000|2021-06-16 13:56:50|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|0
1623851830000|2021-06-16 13:57:10|15451.6|15431.6|15454.1|15434.1|15454.1|15434.1|15451.6|15431.6|0
1623851840000|2021-06-16 13:57:20|||||||||3
1623851850000|2021-06-16 13:57:30|15456.6|15436.6|15451.6|15431.6|15456.6|15436.6|15451.6|15431.6|1
1623851860000|2021-06-16 13:57:40|15454.1|15434.1|15454.1|15434.1|15456.6|15436.6|15454.1|15434.1|2
1623851870000|2021-06-16 13:57:50|15453.8|15433.8|15451.6|15431.6|15454.1|15434.1|15451.6|15431.6|0
1623851890000|2021-06-16 13:58:10|15448.8|15428.8|15441.6|15421.6|15448.8|15428.8|15441.6|15421.6|4
1623851900000|2021-06-16 13:58:20|15441.3|15421.3|15437|15417|15441.3|15421.3|15437|15417|0
1623851910000|2021-06-16 13:58:30|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|2
1623851920000|2021-06-16 13:58:40|||||||||6
1623851960000|2021-06-16 13:59:20|||||||||1
1623851970000|2021-06-16 13:59:30|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|1
1623851980000|2021-06-16 13:59:40|15436.6|15416.6|15436.3|15416.3|15436.6|15416.6|15436.3|15416.3|1
1623851990000|2021-06-16 13:59:50|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|1
1623852000000|2021-06-16 14:00:00|15433.8|15413.8|15433.8|15413.8|15433.8|15413.8|15433.8|15413.8|0
1623852010000|2021-06-16 14:00:10|15434.1|15414.1|15436.6|15416.6|15436.6|15416.6|15434.1|15414.1|3
1623852020000|2021-06-16 14:00:20|15436.3|15416.3|15429.1|15409.1|15436.3|15416.3|15429.1|15409.1|2
1623852030000|2021-06-16 14:00:30|15424.9|15404.9|15419.1|15399.1|15424.9|15404.9|15419.1|15399.1|2
1623852040000|2021-06-16 14:00:40|15419.5|15399.5|15416.6|15396.6|15419.5|15399.5|15416.6|15396.6|0
1623852060000|2021-06-16 14:01:00|15419.5|15399.5|15419.1|15399.1|15419.5|15399.5|15419.1|15399.1|1
1623852070000|2021-06-16 14:01:10|15419.5|15399.5|15419.1|15399.1|15421.6|15401.6|15419.1|15399.1|0
1623852100000|2021-06-16 14:01:40|15419.5|15399.5|15419.1|15399.1|15419.5|15399.5|15419.1|15399.1|0
1623852110000|2021-06-16 14:01:50|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|1
1623852120000|2021-06-16 14:02:00|||||||||2
1623852140000|2021-06-16 14:02:20|||||||||1
1623852150000|2021-06-16 14:02:30|||||||||2
1623852160000|2021-06-16 14:02:40|||||||||1
1623852170000|2021-06-16 14:02:50|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|0
1623852180000|2021-06-16 14:03:00|15421.6|15401.6|15421.6|15401.6|15421.6|15401.6|15421.6|15401.6|0
1623852190000|2021-06-16 14:03:10|||||||||19
1623852200000|2021-06-16 14:03:20|15421.3|15401.3|15419.1|15399.1|15421.3|15401.3|15419.1|15399.1|0
1623852210000|2021-06-16 14:03:30|15418.4|15398.4|15413.8|15393.8|15418.4|15398.4|15413.8|15393.8|0
1623852220000|2021-06-16 14:03:40|15409.5|15389.5|15409.5|15389.5|15409.5|15389.5|15409.5|15389.5|1
1623852230000|2021-06-16 14:03:50|15409.1|15389.1|15408.8|15388.8|15409.1|15389.1|15408.8|15388.8|6
1623852240000|2021-06-16 14:04:00|15406.6|15386.6|15408.8|15388.8|15408.8|15388.8|15406.6|15386.6|6
1623852250000|2021-06-16 14:04:10|15409.1|15389.1|15408.8|15388.8|15413|15393|15408.8|15388.8|5
1623852260000|2021-06-16 14:04:20|15409.1|15389.1|15410.9|15390.9|15411.3|15391.3|15409.1|15389.1|2
1623852270000|2021-06-16 14:04:30|15408.8|15388.8|15408.8|15388.8|15409.1|15389.1|15408.8|15388.8|0
1623852280000|2021-06-16 14:04:40|15413.4|15393.4|15414.1|15394.1|15414.1|15394.1|15413.4|15393.4|2
1623852290000|2021-06-16 14:04:50|15414.5|15394.5|15416.6|15396.6|15416.6|15396.6|15414.5|15394.5|0
1623852300000|2021-06-16 14:05:00|15416.3|15396.3|15423.8|15403.8|15424.1|15404.1|15416.3|15396.3|2
1623852320000|2021-06-16 14:05:20|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|1
1623852330000|2021-06-16 14:05:30|15423.8|15403.8|15424.9|15404.9|15427|15407|15421.6|15401.6|5
1623852340000|2021-06-16 14:05:40|15428.8|15408.8|15429.1|15409.1|15429.1|15409.1|15426.6|15406.6|1
1623852360000|2021-06-16 14:06:00|15428.8|15408.8|15419.1|15399.1|15428.8|15408.8|15419.1|15399.1|4
1623852370000|2021-06-16 14:06:10|15418.8|15398.8|15416.6|15396.6|15418.8|15398.8|15416.6|15396.6|0
1623852390000|2021-06-16 14:06:30|||||||||1
1623852410000|2021-06-16 14:06:50|||||||||1
1623852420000|2021-06-16 14:07:00|15416.3|15396.3|15415.9|15395.9|15416.3|15396.3|15415.9|15395.9|8
1623852430000|2021-06-16 14:07:10|15415.5|15395.5|15411.3|15391.3|15415.5|15395.5|15411.3|15391.3|3
1623852440000|2021-06-16 14:07:20|||||||||1
1623852450000|2021-06-16 14:07:30|15410.9|15390.9|15408.8|15388.8|15410.9|15390.9|15408.8|15388.8|2
1623852460000|2021-06-16 14:07:40|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|0
1623852470000|2021-06-16 14:07:50|15403.8|15383.8|15403.8|15383.8|15403.8|15383.8|15403.8|15383.8|34
1623852480000|2021-06-16 14:08:00|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|15401.3|15381.3|1
1623852490000|2021-06-16 14:08:10|15401.6|15381.6|15402|15382|15402|15382|15401.6|15381.6|3
1623852500000|2021-06-16 14:08:20|15401.6|15381.6|15404.1|15384.1|15404.1|15384.1|15401.6|15381.6|0
1623852510000|2021-06-16 14:08:30|15406.3|15386.3|15406.3|15386.3|15406.3|15386.3|15406.3|15386.3|2
1623852520000|2021-06-16 14:08:40|||||||||1
1623852530000|2021-06-16 14:08:50|||||||||1
1623852540000|2021-06-16 14:09:00|15404.1|15384.1|15399.1|15379.1|15404.1|15384.1|15399.1|15379.1|5
1623852550000|2021-06-16 14:09:10|15396.6|15376.6|15396.3|15376.3|15396.6|15376.6|15396.3|15376.3|3
1623852560000|2021-06-16 14:09:20|15395.9|15375.9|15391.6|15371.6|15396.3|15376.3|15391.6|15371.6|0
1623852570000|2021-06-16 14:09:30|15395.9|15375.9|15398.8|15378.8|15398.8|15378.8|15395.9|15375.9|2
1623852580000|2021-06-16 14:09:40|||||||||7
1623852590000|2021-06-16 14:09:50|||||||||2
1623852600000|2021-06-16 14:10:00|15399.1|15379.1|15401.3|15381.3|15401.3|15381.3|15398.8|15378.8|2
1623852610000|2021-06-16 14:10:10|15400.9|15380.9|15396.7|15376.7|15400.9|15380.9|15396.7|15376.7|7
1623852620000|2021-06-16 14:10:20|||||||||1
1623852630000|2021-06-16 14:10:30|15394.2|15374.2|15396.7|15376.7|15396.7|15376.7|15394.2|15374.2|3
1623852640000|2021-06-16 14:10:40|15397|15377|15397|15377|15397|15377|15397|15377|3
1623852650000|2021-06-16 14:10:50|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|1
1623852660000|2021-06-16 14:11:00|15399.5|15379.5|15397.4|15377.4|15399.5|15379.5|15397.4|15377.4|1
1623852670000|2021-06-16 14:11:10|15399.5|15379.5|15399.5|15379.5|15399.5|15379.5|15399.5|15379.5|0
1623852680000|2021-06-16 14:11:20|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|1
1623852690000|2021-06-16 14:11:30|15399.5|15379.5|15399.5|15379.5|15399.5|15379.5|15399.5|15379.5|0
1623852700000|2021-06-16 14:11:40|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|15397.4|15377.4|0
1623852710000|2021-06-16 14:11:50|15397.8|15377.8|15402|15382|15402|15382|15397.8|15377.8|2
1623852720000|2021-06-16 14:12:00|15402.4|15382.4|15402.4|15382.4|15402.4|15382.4|15402|15382|1
1623852730000|2021-06-16 14:12:10|15402|15382|15401.7|15381.7|15402|15382|15401.7|15381.7|7
1623852740000|2021-06-16 14:12:20|15398.8|15378.8|15394.5|15374.5|15398.8|15378.8|15394.5|15374.5|3
1623852750000|2021-06-16 14:12:30|15392|15372|15392|15372|15392|15372|15392|15372|0
1623852760000|2021-06-16 14:12:40|||||||||1
1623852770000|2021-06-16 14:12:50|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|15387.4|15367.4|1
1623852790000|2021-06-16 14:13:10|15387|15367|15387|15367|15387|15367|15387|15367|2
1623852840000|2021-06-16 14:14:00|||||||||1
1623852850000|2021-06-16 14:14:10|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|0
1623852860000|2021-06-16 14:14:20|||||||||1
1623852870000|2021-06-16 14:14:30|15382|15362|15374.5|15354.5|15382|15362|15374.5|15354.5|4
1623852880000|2021-06-16 14:14:40|15372.4|15352.4|15369.5|15349.5|15372.4|15352.4|15369.5|15349.5|2
1623852890000|2021-06-16 14:14:50|15369.2|15349.2|15369.5|15349.5|15369.5|15349.5|15369.2|15349.2|10
1623852900000|2021-06-16 14:15:00|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|2
1623852910000|2021-06-16 14:15:10|15369.2|15349.2|15362.4|15342.4|15369.2|15349.2|15362.4|15342.4|1
1623852920000|2021-06-16 14:15:20|15362|15342|15364.2|15344.2|15364.2|15344.2|15359.2|15339.2|7
1623852930000|2021-06-16 14:15:30|15368.8|15348.8|15368.8|15348.8|15368.8|15348.8|15368.8|15348.8|1
1623852950000|2021-06-16 14:15:50|||||||||1
1623852960000|2021-06-16 14:16:00|15366.7|15346.7|15352|15332|15366.7|15346.7|15352|15332|6
1623852970000|2021-06-16 14:16:10|||||||||2
1623852990000|2021-06-16 14:16:30|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|15349.5|15329.5|5
1623853000000|2021-06-16 14:16:40|15351.7|15331.7|15351.7|15331.7|15351.7|15331.7|15351.7|15331.7|3
1623853010000|2021-06-16 14:16:50|15352|15332|15361.7|15341.7|15361.7|15341.7|15352|15332|18
1623853020000|2021-06-16 14:17:00|15361.3|15341.3|15354.2|15334.2|15361.3|15341.3|15354.2|15334.2|4
1623853040000|2021-06-16 14:17:20|15353.8|15333.8|15351.7|15331.7|15353.8|15333.8|15351.7|15331.7|0
1623853050000|2021-06-16 14:17:30|||||||||3
1623853060000|2021-06-16 14:17:40|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|0
1623853070000|2021-06-16 14:17:50|15351.7|15331.7|15349.2|15329.2|15351.7|15331.7|15349.2|15329.2|1
1623853080000|2021-06-16 14:18:00|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|2
1623853090000|2021-06-16 14:18:10|15349.2|15329.2|15353.8|15333.8|15353.8|15333.8|15349.2|15329.2|0
1623853110000|2021-06-16 14:18:30|15354.2|15334.2|15354.2|15334.2|15354.2|15334.2|15354.2|15334.2|13
1623853120000|2021-06-16 14:18:40|15353.8|15333.8|15356.3|15336.3|15356.3|15336.3|15353.8|15333.8|1
1623853130000|2021-06-16 14:18:50|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|2
1623853140000|2021-06-16 14:19:00|15361.7|15341.7|15361.7|15341.7|15361.7|15341.7|15361.7|15341.7|2
1623853160000|2021-06-16 14:19:20|15363.8|15343.8|15364.2|15344.2|15364.2|15344.2|15363.8|15343.8|2
1623853180000|2021-06-16 14:19:40|15366.7|15346.7|15368.8|15348.8|15371.3|15351.3|15366.7|15346.7|1
1623853190000|2021-06-16 14:19:50|15369.2|15349.2|15369.5|15349.5|15369.5|15349.5|15369.2|15349.2|3
1623853200000|2021-06-16 14:20:00|15371.7|15351.7|15368.8|15348.8|15371.7|15351.7|15368.8|15348.8|10
1623853210000|2021-06-16 14:20:10|||||||||1
1623853230000|2021-06-16 14:20:30|15366.7|15346.7|15363.8|15343.8|15366.7|15346.7|15363.8|15343.8|12
1623853240000|2021-06-16 14:20:40|||||||||1
1623853250000|2021-06-16 14:20:50|15364.2|15344.2|15362|15342|15364.2|15344.2|15362|15342|1
1623853290000|2021-06-16 14:21:30|15359.2|15339.2|15356.7|15336.7|15359.2|15339.2|15356.7|15336.7|5
1623853300000|2021-06-16 14:21:40|15356.3|15336.3|15356.3|15336.3|15356.3|15336.3|15356.3|15336.3|3
1623853330000|2021-06-16 14:22:10|15354.2|15334.2|15348.8|15328.8|15354.2|15334.2|15348.8|15328.8|3
1623853350000|2021-06-16 14:22:30|15346.7|15326.7|15346.7|15326.7|15346.7|15326.7|15346.7|15326.7|3
1623853370000|2021-06-16 14:22:50|15347.1|15327.1|15346.7|15326.7|15349.2|15329.2|15346.7|15326.7|2
1623853380000|2021-06-16 14:23:00|15347.1|15327.1|15351.7|15331.7|15351.7|15331.7|15347.1|15327.1|1
1623853390000|2021-06-16 14:23:10|15354.2|15334.2|15356.7|15336.7|15356.7|15336.7|15354.2|15334.2|100
1623853400000|2021-06-16 14:23:20|||||||||31
1623853410000|2021-06-16 14:23:30|15357.1|15337.1|15359.2|15339.2|15359.2|15339.2|15357.1|15337.1|0
1623853420000|2021-06-16 14:23:40|15359.6|15339.6|15359.2|15339.2|15359.6|15339.6|15359.2|15339.2|4
1623853430000|2021-06-16 14:23:50|||||||||1
1623853440000|2021-06-16 14:24:00|15358.8|15338.8|15357.1|15337.1|15358.8|15338.8|15357.1|15337.1|1
1623853450000|2021-06-16 14:24:10|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|2
1623853460000|2021-06-16 14:24:20|15354.6|15334.6|15354.6|15334.6|15354.6|15334.6|15354.6|15334.6|1
1623853470000|2021-06-16 14:24:30|15354.2|15334.2|15326.7|15306.7|15354.2|15334.2|15324.2|15304.2|9
1623853480000|2021-06-16 14:24:40|15328.8|15308.8|15328.8|15308.8|15329.2|15309.2|15324.9|15304.9|4
1623853490000|2021-06-16 14:24:50|15329.2|15309.2|15329.2|15309.2|15329.2|15309.2|15329.2|15309.2|0
1623853500000|2021-06-16 14:25:00|15327.1|15307.1|15324.6|15304.6|15327.1|15307.1|15324.6|15304.6|2
1623853510000|2021-06-16 14:25:10|||||||||18
1623853520000|2021-06-16 14:25:20|15329.6|15309.6|15333.8|15313.8|15333.8|15313.8|15329.6|15309.6|2
1623853530000|2021-06-16 14:25:30|15334.2|15314.2|15338.4|15318.4|15338.4|15318.4|15334.2|15314.2|1
1623853540000|2021-06-16 14:25:40|15338.8|15318.8|15341.7|15321.7|15341.7|15321.7|15338.8|15318.8|2
1623853550000|2021-06-16 14:25:50|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|0
1623853560000|2021-06-16 14:26:00|15339.6|15319.6|15339.6|15319.6|15339.6|15319.6|15339.6|15319.6|2
1623853590000|2021-06-16 14:26:30|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|1
1623853600000|2021-06-16 14:26:40|15335.9|15315.9|15331.7|15311.7|15335.9|15315.9|15331.7|15311.7|0
1623853620000|2021-06-16 14:27:00|15329.2|15309.2|15329.2|15309.2|15329.2|15309.2|15329.2|15309.2|16
1623853630000|2021-06-16 14:27:10|||||||||2
1623853650000|2021-06-16 14:27:30|15328.8|15308.8|15326.3|15306.3|15328.8|15308.8|15326.3|15306.3|2
1623853660000|2021-06-16 14:27:40|15322.1|15302.1|15322.1|15302.1|15322.1|15302.1|15322.1|15302.1|3
1623853670000|2021-06-16 14:27:50|15324.2|15304.2|15326.7|15306.7|15326.7|15306.7|15324.2|15304.2|0
1623853680000|2021-06-16 14:28:00|15328.8|15308.8|15328.8|15308.8|15331.3|15311.3|15328.8|15308.8|0
1623853720000|2021-06-16 14:28:40|15329.2|15309.2|15331.7|15311.7|15331.7|15311.7|15329.2|15309.2|0
1623853730000|2021-06-16 14:28:50|15333.8|15313.8|15336.3|15316.3|15336.3|15316.3|15333.8|15313.8|1
1623853740000|2021-06-16 14:29:00|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|0
1623853750000|2021-06-16 14:29:10|15338.5|15318.5|15338.8|15318.8|15338.8|15318.8|15336.3|15316.3|0
1623853760000|2021-06-16 14:29:20|15341|15321|15341|15321|15341|15321|15341|15321|1
1623853770000|2021-06-16 14:29:30|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|2
1623853780000|2021-06-16 14:29:40|15348.1|15328.1|15349.9|15329.9|15349.9|15329.9|15348.1|15328.1|8
1623853790000|2021-06-16 14:29:50|15354.2|15334.2|15354.2|15334.2|15356.7|15336.7|15354.2|15334.2|2
1623853800000|2021-06-16 14:30:00|15351.7|15331.7|15351.7|15331.7|15356.7|15336.7|15351.7|15331.7|0
1623853810000|2021-06-16 14:30:10|15351.3|15331.3|15351.7|15331.7|15351.7|15331.7|15351.3|15331.3|2
1623853820000|2021-06-16 14:30:20|15349.2|15329.2|15349.2|15329.2|15349.2|15329.2|15349.2|15329.2|0
1623853830000|2021-06-16 14:30:30|||||||||2
1623853840000|2021-06-16 14:30:40|15344.2|15324.2|15341.7|15321.7|15344.2|15324.2|15341.7|15321.7|10
1623853860000|2021-06-16 14:31:00|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|15341.3|15321.3|0
1623853870000|2021-06-16 14:31:10|15337.1|15317.1|15337.1|15317.1|15337.1|15317.1|15337.1|15317.1|0
1623853880000|2021-06-16 14:31:20|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|15339.2|15319.2|3
1623853890000|2021-06-16 14:31:30|15339.2|15319.2|15339.2|15319.2|15341.7|15321.7|15339.2|15319.2|1
1623853900000|2021-06-16 14:31:40|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|1
1623853920000|2021-06-16 14:32:00|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|1
1623853940000|2021-06-16 14:32:20|15334.2|15314.2|15334.2|15314.2|15334.2|15314.2|15334.2|15314.2|0
1623853950000|2021-06-16 14:32:30|||||||||3
1623853960000|2021-06-16 14:32:40|15334.6|15314.6|15338.8|15318.8|15338.8|15318.8|15334.6|15314.6|1
1623853970000|2021-06-16 14:32:50|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|5
1623853980000|2021-06-16 14:33:00|15341.3|15321.3|15334.2|15314.2|15341.3|15321.3|15334.2|15314.2|7
1623854000000|2021-06-16 14:33:20|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|2
1623854010000|2021-06-16 14:33:30|||||||||1
1623854030000|2021-06-16 14:33:50|||||||||1
1623854040000|2021-06-16 14:34:00|15336.7|15316.7|15337.1|15317.1|15337.1|15317.1|15336.7|15316.7|0
1623854050000|2021-06-16 14:34:10|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|1
1623854070000|2021-06-16 14:34:30|||||||||3
1623854110000|2021-06-16 14:35:10|15338.5|15318.5|15336.3|15316.3|15338.5|15318.5|15336.3|15316.3|1
1623854130000|2021-06-16 14:35:30|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|0
1623854140000|2021-06-16 14:35:40|15336.3|15316.3|15332.1|15312.1|15336.3|15316.3|15332.1|15312.1|1
1623854150000|2021-06-16 14:35:50|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|5
1623854160000|2021-06-16 14:36:00|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|0
1623854170000|2021-06-16 14:36:10|||||||||2
1623854180000|2021-06-16 14:36:20|15331.7|15311.7|15329.6|15309.6|15331.7|15311.7|15329.6|15309.6|1
1623854200000|2021-06-16 14:36:40|||||||||10
1623854220000|2021-06-16 14:37:00|||||||||1
1623854230000|2021-06-16 14:37:10|15330|15310|15334.2|15314.2|15334.2|15314.2|15329.6|15309.6|3
1623854240000|2021-06-16 14:37:20|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|0
1623854250000|2021-06-16 14:37:30|15336.3|15316.3|15334.2|15314.2|15336.3|15316.3|15333.8|15313.8|2
1623854260000|2021-06-16 14:37:40|15338.5|15318.5|15338.5|15318.5|15338.5|15318.5|15338.5|15318.5|1
1623854270000|2021-06-16 14:37:50|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|15338.8|15318.8|2
1623854310000|2021-06-16 14:38:30|||||||||1
1623854340000|2021-06-16 14:39:00|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|0
1623854350000|2021-06-16 14:39:10|15339.2|15319.2|15341.7|15321.7|15341.7|15321.7|15339.2|15319.2|0
1623854360000|2021-06-16 14:39:20|15341.3|15321.3|15339.2|15319.2|15341.7|15321.7|15339.2|15319.2|0
1623854370000|2021-06-16 14:39:30|15341.7|15321.7|15346.3|15326.3|15346.3|15326.3|15341.7|15321.7|2
1623854380000|2021-06-16 14:39:40|||||||||1
1623854390000|2021-06-16 14:39:50|15346.7|15326.7|15346.3|15326.3|15346.7|15326.7|15346.3|15326.3|0
1623854400000|2021-06-16 14:40:00|||||||||1
1623854410000|2021-06-16 14:40:10|15346.7|15326.7|15348.8|15328.8|15348.8|15328.8|15346.7|15326.7|1
1623854420000|2021-06-16 14:40:20|15349.2|15329.2|15356.3|15336.3|15356.3|15336.3|15349.2|15329.2|6
1623854430000|2021-06-16 14:40:30|15356|15336|15354.2|15334.2|15356|15336|15354.2|15334.2|0
1623854450000|2021-06-16 14:40:50|15351.7|15331.7|15351.7|15331.7|15351.7|15331.7|15351.7|15331.7|0
1623854460000|2021-06-16 14:41:00|||||||||2
1623854470000|2021-06-16 14:41:10|15354.2|15334.2|15354.2|15334.2|15354.2|15334.2|15354.2|15334.2|0
1623854490000|2021-06-16 14:41:30|15353.9|15333.9|15349.2|15329.2|15353.9|15333.9|15349.2|15329.2|0
1623854500000|2021-06-16 14:41:40|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|0
1623854510000|2021-06-16 14:41:50|15344.6|15324.6|15344.6|15324.6|15344.6|15324.6|15344.6|15324.6|0
1623854520000|2021-06-16 14:42:00|15347.1|15327.1|15349.6|15329.6|15349.6|15329.6|15344.6|15324.6|3
1623854530000|2021-06-16 14:42:10|||||||||1
1623854550000|2021-06-16 14:42:30|15349.2|15329.2|15344.2|15324.2|15349.2|15329.2|15344.2|15324.2|1
1623854560000|2021-06-16 14:42:40|||||||||1
1623854570000|2021-06-16 14:42:50|15346.7|15326.7|15349.2|15329.2|15349.2|15329.2|15346.7|15326.7|0
1623854620000|2021-06-16 14:43:40|15348.9|15328.9|15346.7|15326.7|15348.9|15328.9|15346.7|15326.7|4
1623854630000|2021-06-16 14:43:50|15346.4|15326.4|15344.2|15324.2|15346.4|15326.4|15344.2|15324.2|0
1623854640000|2021-06-16 14:44:00|15343.9|15323.9|15341.7|15321.7|15343.9|15323.9|15339.2|15319.2|0
1623854650000|2021-06-16 14:44:10|15341.4|15321.4|15339.2|15319.2|15341.4|15321.4|15339.2|15319.2|1
1623854660000|2021-06-16 14:44:20|15339.6|15319.6|15341.7|15321.7|15341.7|15321.7|15339.6|15319.6|0
1623854670000|2021-06-16 14:44:30|15342.1|15322.1|15345|15325|15345|15325|15342.1|15322.1|0
1623854680000|2021-06-16 14:44:40|15349.2|15329.2|15361.7|15341.7|15361.7|15341.7|15349.2|15329.2|1
1623854690000|2021-06-16 14:44:50|15362.1|15342.1|15366.4|15346.4|15366.4|15346.4|15362.1|15342.1|1
1623854700000|2021-06-16 14:45:00|15366.7|15346.7|15366.7|15346.7|15366.7|15346.7|15366.7|15346.7|0
1623854710000|2021-06-16 14:45:10|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|2
1623854720000|2021-06-16 14:45:20|15364.2|15344.2|15361.7|15341.7|15364.2|15344.2|15361.7|15341.7|30
1623854730000|2021-06-16 14:45:30|15361.4|15341.4|15359.2|15339.2|15361.4|15341.4|15359.2|15339.2|1
1623854740000|2021-06-16 14:45:40|15359.6|15339.6|15361.7|15341.7|15361.7|15341.7|15359.6|15339.6|0
1623854750000|2021-06-16 14:45:50|15362.1|15342.1|15366.7|15346.7|15366.7|15346.7|15362.1|15342.1|0
1623854760000|2021-06-16 14:46:00|15368.9|15348.9|15373.9|15353.9|15373.9|15353.9|15368.9|15348.9|1
1623854780000|2021-06-16 14:46:20|15378.9|15358.9|15379.2|15359.2|15379.2|15359.2|15378.9|15358.9|2
1623854790000|2021-06-16 14:46:30|15378.9|15358.9|15376.7|15356.7|15378.9|15358.9|15376.7|15356.7|3
1623854800000|2021-06-16 14:46:40|15374.6|15354.6|15374.2|15354.2|15374.6|15354.6|15374.2|15354.2|1
1623854810000|2021-06-16 14:46:50|15371.7|15351.7|15371.7|15351.7|15372.1|15352.1|15369.6|15349.6|0
1623854820000|2021-06-16 14:47:00|15369.6|15349.6|15373.9|15353.9|15373.9|15353.9|15369.2|15349.2|1
1623854860000|2021-06-16 14:47:40|||||||||1
1623854870000|2021-06-16 14:47:50|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|0
1623854890000|2021-06-16 14:48:10|15372.1|15352.1|15374.2|15354.2|15374.2|15354.2|15372.1|15352.1|0
1623854900000|2021-06-16 14:48:20|||||||||1
1623854910000|2021-06-16 14:48:30|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|15376.7|15356.7|2
1623854920000|2021-06-16 14:48:40|15381.4|15361.4|15384.2|15364.2|15384.2|15364.2|15381.4|15361.4|1
1623854950000|2021-06-16 14:49:10|15384.6|15364.6|15384.2|15364.2|15386.7|15366.7|15384.2|15364.2|0
1623854970000|2021-06-16 14:49:30|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|0
1623854980000|2021-06-16 14:49:40|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|0
1623855000000|2021-06-16 14:50:00|15381.7|15361.7|15379.2|15359.2|15381.7|15361.7|15379.2|15359.2|0
1623855020000|2021-06-16 14:50:20|15378.9|15358.9|15379.2|15359.2|15379.2|15359.2|15376.7|15356.7|0
1623855030000|2021-06-16 14:50:30|||||||||1
1623855040000|2021-06-16 14:50:40|||||||||38
1623855080000|2021-06-16 14:51:20|15380|15360|15389.2|15369.2|15389.2|15369.2|15380|15360|0
1623855090000|2021-06-16 14:51:30|15391.7|15371.7|15396.4|15376.4|15396.7|15376.7|15391.7|15371.7|13
1623855100000|2021-06-16 14:51:40|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|0
1623855110000|2021-06-16 14:51:50|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|2
1623855120000|2021-06-16 14:52:00|15396.7|15376.7|15394.2|15374.2|15399.2|15379.2|15394.2|15374.2|1
1623855130000|2021-06-16 14:52:10|15393.5|15373.5|15386.7|15366.7|15393.5|15373.5|15386.7|15366.7|0
1623855160000|2021-06-16 14:52:40|||||||||1
1623855170000|2021-06-16 14:52:50|15389.2|15369.2|15389.2|15369.2|15389.6|15369.6|15389.2|15369.2|1
1623855180000|2021-06-16 14:53:00|15386.7|15366.7|15389.2|15369.2|15389.2|15369.2|15386.7|15366.7|0
1623855190000|2021-06-16 14:53:10|15388.9|15368.9|15386.7|15366.7|15388.9|15368.9|15386.7|15366.7|1
1623855200000|2021-06-16 14:53:20|15386.4|15366.4|15386.4|15366.4|15386.4|15366.4|15386.4|15366.4|1
1623855210000|2021-06-16 14:53:30|15386|15366|15383.9|15363.9|15386|15366|15383.9|15363.9|3
1623855230000|2021-06-16 14:53:50|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|15381.8|15361.8|3
1623855240000|2021-06-16 14:54:00|15381.4|15361.4|15379.3|15359.3|15381.4|15361.4|15379.3|15359.3|0
1623855260000|2021-06-16 14:54:20|||||||||2
1623855280000|2021-06-16 14:54:40|||||||||1
1623855290000|2021-06-16 14:54:50|15378.9|15358.9|15378.9|15358.9|15378.9|15358.9|15378.9|15358.9|0
1623855300000|2021-06-16 14:55:00|15376.8|15356.8|15376.8|15356.8|15376.8|15356.8|15376.8|15356.8|0
1623855310000|2021-06-16 14:55:10|15376.4|15356.4|15374.6|15354.6|15376.4|15356.4|15374.3|15354.3|0
1623855320000|2021-06-16 14:55:20|15376.4|15356.4|15371.8|15351.8|15376.4|15356.4|15371.8|15351.8|1
1623855330000|2021-06-16 14:55:30|15374.3|15354.3|15376.4|15356.4|15376.4|15356.4|15374.3|15354.3|0
1623855340000|2021-06-16 14:55:40|15374.3|15354.3|15376.8|15356.8|15376.8|15356.8|15374.3|15354.3|2
1623855350000|2021-06-16 14:55:50|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|15377.5|15357.5|6
1623855360000|2021-06-16 14:56:00|15381.8|15361.8|15386|15366|15386|15366|15381.8|15361.8|1
1623855370000|2021-06-16 14:56:10|15389.3|15369.3|15394.3|15374.3|15394.3|15374.3|15389.3|15369.3|7
1623855390000|2021-06-16 14:56:30|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|1
1623855400000|2021-06-16 14:56:40|15401.4|15381.4|15401|15381|15401.4|15381.4|15401|15381|1
1623855410000|2021-06-16 14:56:50|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|1
1623855420000|2021-06-16 14:57:00|||||||||1
1623855440000|2021-06-16 14:57:20|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|17
1623855450000|2021-06-16 14:57:30|||||||||3
1623855480000|2021-06-16 14:58:00|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|15399.6|15379.6|0
1623855490000|2021-06-16 14:58:10|15403.9|15383.9|15403.9|15383.9|15403.9|15383.9|15403.9|15383.9|0
1623855510000|2021-06-16 14:58:30|15404.6|15384.6|15404.6|15384.6|15404.6|15384.6|15404.6|15384.6|1
1623855520000|2021-06-16 14:58:40|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|0
1623855530000|2021-06-16 14:58:50|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|15408.9|15388.9|0
1623855540000|2021-06-16 14:59:00|15408.5|15388.5|15404.3|15384.3|15408.5|15388.5|15404.3|15384.3|1
1623855570000|2021-06-16 14:59:30|||||||||1
1623855590000|2021-06-16 14:59:50|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|0
1623855600000|2021-06-16 15:00:00|15401.4|15381.4|15404.3|15384.3|15404.3|15384.3|15401.4|15381.4|2
1623855620000|2021-06-16 15:00:20|15404.6|15384.6|15406.8|15386.8|15409.3|15389.3|15404.6|15384.6|1
1623855630000|2021-06-16 15:00:30|15404.6|15384.6|15404.3|15384.3|15404.6|15384.6|15404.3|15384.3|0
1623855640000|2021-06-16 15:00:40|||||||||1
1623855650000|2021-06-16 15:00:50|||||||||1
1623855660000|2021-06-16 15:01:00|15403.9|15383.9|15399.6|15379.6|15403.9|15383.9|15399.6|15379.6|0
1623855670000|2021-06-16 15:01:10|||||||||1
1623855690000|2021-06-16 15:01:30|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|15398.9|15378.9|4
1623855700000|2021-06-16 15:01:40|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|1
1623855710000|2021-06-16 15:01:50|||||||||10
1623855720000|2021-06-16 15:02:00|||||||||1
1623855730000|2021-06-16 15:02:10|15403.9|15383.9|15423.9|15403.9|15423.9|15403.9|15403.9|15377.9|10
1623855740000|2021-06-16 15:02:20|15424.3|15404.3|15423.9|15403.9|15428.5|15408.5|15423.9|15403.9|0
1623855750000|2021-06-16 15:02:30|15424.6|15404.6|15431.8|15411.8|15431.8|15411.8|15424.6|15404.6|9
1623855770000|2021-06-16 15:02:50|15434.3|15414.3|15436.4|15416.4|15436.4|15416.4|15434.3|15414.3|14
1623855780000|2021-06-16 15:03:00|||||||||2
1623855790000|2021-06-16 15:03:10|15433.9|15413.9|15426.4|15406.4|15433.9|15413.9|15426.4|15406.4|2
1623855800000|2021-06-16 15:03:20|||||||||2
1623855810000|2021-06-16 15:03:30|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|0
1623855820000|2021-06-16 15:03:40|15423.9|15403.9|15421.8|15401.8|15423.9|15403.9|15421.8|15401.8|1
1623855830000|2021-06-16 15:03:50|15421.4|15401.4|15419.3|15399.3|15421.4|15401.4|15419.3|15399.3|1
1623855840000|2021-06-16 15:04:00|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|0
1623855850000|2021-06-16 15:04:10|15414.3|15394.3|15413.9|15393.9|15414.3|15394.3|15413.9|15393.9|0
1623855860000|2021-06-16 15:04:20|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|1
1623855890000|2021-06-16 15:04:50|15414.3|15394.3|15423.9|15403.9|15423.9|15403.9|15414.3|15394.3|1
1623855900000|2021-06-16 15:05:00|15424.3|15404.3|15428.5|15408.5|15428.5|15408.5|15424.3|15404.3|0
1623855910000|2021-06-16 15:05:10|||||||||2
1623855920000|2021-06-16 15:05:20|||||||||1
1623855930000|2021-06-16 15:05:30|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|15428.9|15408.9|1
1623855960000|2021-06-16 15:06:00|15429.3|15409.3|15429.3|15409.3|15429.3|15409.3|15429.3|15409.3|1
1623855970000|2021-06-16 15:06:10|15431.8|15411.8|15429.3|15409.3|15431.8|15411.8|15429.3|15409.3|1
1623855980000|2021-06-16 15:06:20|15429.6|15409.6|15431.8|15411.8|15431.8|15411.8|15429.6|15409.6|0
1623855990000|2021-06-16 15:06:30|||||||||1
1623856010000|2021-06-16 15:06:50|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|15432.2|15412.2|0
1623856020000|2021-06-16 15:07:00|15434.3|15414.3|15436.8|15416.8|15436.8|15416.8|15434.3|15414.3|1
1623856030000|2021-06-16 15:07:10|15436.4|15416.4|15434.3|15414.3|15436.4|15416.4|15434.3|15414.3|0
1623856050000|2021-06-16 15:07:30|||||||||1
1623856070000|2021-06-16 15:07:50|15434.7|15414.7|15436.8|15416.8|15436.8|15416.8|15434.7|15414.7|0
1623856090000|2021-06-16 15:08:10|15434.3|15414.3|15436.8|15416.8|15436.8|15416.8|15434.3|15414.3|4
1623856110000|2021-06-16 15:08:30|||||||||30
1623856120000|2021-06-16 15:08:40|15437.5|15417.5|15441.8|15421.8|15441.8|15421.8|15437.5|15417.5|1
1623856130000|2021-06-16 15:08:50|15446.4|15426.4|15456.8|15436.8|15456.8|15436.8|15446.4|15426.4|5
1623856140000|2021-06-16 15:09:00|15458.9|15438.9|15461.4|15441.4|15461.4|15441.4|15458.9|15438.9|1
1623856150000|2021-06-16 15:09:10|||||||||2
1623856160000|2021-06-16 15:09:20|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|0
1623856170000|2021-06-16 15:09:30|15459.7|15439.7|15459.7|15439.7|15459.7|15439.7|15459.7|15439.7|1
1623856180000|2021-06-16 15:09:40|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|7
1623856190000|2021-06-16 15:09:50|15454.3|15434.3|15461.4|15441.4|15461.4|15441.4|15454.3|15434.3|2
1623856200000|2021-06-16 15:10:00|15463.5|15443.5|15501.4|15481.4|15501.4|15481.4|15463.5|15443.5|16
1623856210000|2021-06-16 15:10:10|15498.9|15478.9|15501.4|15481.4|15503.9|15483.9|15498.9|15478.9|4
1623856220000|2021-06-16 15:10:20|15501.8|15481.8|15509.7|15489.7|15509.7|15489.7|15498.9|15478.9|15
1623856230000|2021-06-16 15:10:30|15511.8|15491.8|15511.8|15491.8|15512.2|15492.2|15511.8|15491.8|1
1623856240000|2021-06-16 15:10:40|15506.8|15486.8|15506.8|15486.8|15506.8|15486.8|15506.8|15486.8|0
1623856250000|2021-06-16 15:10:50|15506.4|15486.4|15506.4|15486.4|15506.8|15486.8|15504.3|15484.3|0
1623856260000|2021-06-16 15:11:00|15504.3|15484.3|15501.8|15481.8|15504.3|15484.3|15501.8|15481.8|0
1623856280000|2021-06-16 15:11:20|||||||||1
1623856300000|2021-06-16 15:11:40|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|1
1623856310000|2021-06-16 15:11:50|15494.3|15474.3|15494.3|15474.3|15494.3|15474.3|15494.3|15474.3|1
1623856320000|2021-06-16 15:12:00|15493.9|15473.9|15487.2|15467.2|15493.9|15473.9|15487.2|15467.2|0
1623856330000|2021-06-16 15:12:10|15486.8|15466.8|15486.8|15466.8|15487.2|15467.2|15485|15465|2
1623856340000|2021-06-16 15:12:20|15488.9|15468.9|15486.8|15466.8|15489.3|15469.3|15486.8|15466.8|1
1623856350000|2021-06-16 15:12:30|15487.2|15467.2|15488.9|15468.9|15488.9|15468.9|15487.2|15467.2|1
1623856360000|2021-06-16 15:12:40|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|1
1623856370000|2021-06-16 15:12:50|15491.8|15471.8|15491.8|15471.8|15491.8|15471.8|15491.8|15471.8|2
1623856380000|2021-06-16 15:13:00|15492.2|15472.2|15492.5|15472.5|15492.5|15472.5|15492.2|15472.2|0
1623856390000|2021-06-16 15:13:10|15494.7|15474.7|15497.2|15477.2|15497.2|15477.2|15494.7|15474.7|0
1623856400000|2021-06-16 15:13:20|15496.8|15476.8|15497.2|15477.2|15497.2|15477.2|15494.7|15474.7|1
1623856410000|2021-06-16 15:13:30|15497.5|15477.5|15501.8|15481.8|15501.8|15481.8|15497.5|15477.5|0
1623856430000|2021-06-16 15:13:50|15497.2|15477.2|15497.2|15477.2|15497.2|15477.2|15497.2|15477.2|2
1623856440000|2021-06-16 15:14:00|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|0
1623856450000|2021-06-16 15:14:10|15494.7|15474.7|15496.8|15476.8|15496.8|15476.8|15494.7|15474.7|2
1623856470000|2021-06-16 15:14:30|15496.4|15476.4|15493.9|15473.9|15496.4|15476.4|15493.9|15473.9|1
1623856490000|2021-06-16 15:14:50|15496.1|15476.1|15511.8|15491.8|15511.8|15491.8|15496.1|15476.1|10
1623856500000|2021-06-16 15:15:00|||||||||1
1623856510000|2021-06-16 15:15:10|15512.2|15492.2|15514.3|15494.3|15514.3|15494.3|15512.2|15492.2|0
1623856530000|2021-06-16 15:15:30|15516.8|15496.8|15516.8|15496.8|15516.8|15496.8|15516.8|15496.8|3
1623856540000|2021-06-16 15:15:40|||||||||1
1623856550000|2021-06-16 15:15:50|15514.3|15494.3|15507.2|15487.2|15514.3|15494.3|15507.2|15487.2|3
1623856560000|2021-06-16 15:16:00|15504.3|15484.3|15501.8|15481.8|15506.8|15486.8|15501.8|15481.8|0
1623856570000|2021-06-16 15:16:10|15499.7|15479.7|15494.3|15474.3|15503.9|15483.9|15494.3|15474.3|1
1623856580000|2021-06-16 15:16:20|15493.9|15473.9|15491.8|15471.8|15494.3|15474.3|15491.8|15471.8|0
1623856590000|2021-06-16 15:16:30|15490|15470|15489.7|15469.7|15494.3|15474.3|15489.7|15469.7|1
1623856600000|2021-06-16 15:16:40|15494.3|15474.3|15489.7|15469.7|15494.3|15474.3|15489.7|15469.7|1
1623856610000|2021-06-16 15:16:50|15489.3|15469.3|15486.8|15466.8|15489.3|15469.3|15486.8|15466.8|0
1623856620000|2021-06-16 15:17:00|15484.3|15464.3|15482.2|15462.2|15484.3|15464.3|15482.2|15462.2|1
1623856630000|2021-06-16 15:17:10|15481.8|15461.8|15479.3|15459.3|15481.8|15461.8|15479.3|15459.3|2
1623856650000|2021-06-16 15:17:30|15477.2|15457.2|15474.7|15454.7|15477.2|15457.2|15474.7|15454.7|0
1623856660000|2021-06-16 15:17:40|15476.8|15456.8|15484.3|15464.3|15484.3|15464.3|15476.8|15456.8|1
1623856670000|2021-06-16 15:17:50|15484.7|15464.7|15486.8|15466.8|15489.3|15469.3|15484.7|15464.7|1
1623856680000|2021-06-16 15:18:00|15486.4|15466.4|15477.5|15457.5|15486.4|15466.4|15477.5|15457.5|2
1623856700000|2021-06-16 15:18:20|15477.9|15457.9|15482.2|15462.2|15482.2|15462.2|15477.9|15457.9|0
1623856710000|2021-06-16 15:18:30|15481.8|15461.8|15479.7|15459.7|15482.2|15462.2|15479.7|15459.7|1
1623856730000|2021-06-16 15:18:50|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|0
1623856740000|2021-06-16 15:19:00|15482.5|15462.5|15484.7|15464.7|15484.7|15464.7|15482.5|15462.5|0
1623856750000|2021-06-16 15:19:10|15488.9|15468.9|15488.9|15468.9|15491.1|15471.1|15488.9|15468.9|0
1623856760000|2021-06-16 15:19:20|15489.3|15449.3|15469.3|15449.3|15489.3|15458.6|15469.3|15449.3|3
1623856770000|2021-06-16 15:19:30|15468.9|15448.9|15469.3|15449.3|15469.3|15449.3|15466.8|15446.8|0
1623856780000|2021-06-16 15:19:40|15466.8|15446.8|15469.3|15449.3|15469.3|15449.3|15466.8|15446.8|2
1623856800000|2021-06-16 15:20:00|15464.7|15444.7|15467.2|15447.2|15467.2|15447.2|15462.2|15442.2|3
1623856810000|2021-06-16 15:20:10|15469.7|15449.7|15469.7|15449.7|15469.7|15449.7|15469.7|15449.7|3
1623856830000|2021-06-16 15:20:30|15471.8|15451.8|15474.7|15454.7|15474.7|15454.7|15471.8|15451.8|2
1623856840000|2021-06-16 15:20:40|15479.3|15459.3|15476.8|15456.8|15479.3|15459.3|15476.8|15456.8|1
1623856860000|2021-06-16 15:21:00|15472.2|15452.2|15472.2|15452.2|15472.2|15452.2|15472.2|15452.2|1
1623856870000|2021-06-16 15:21:10|15469.7|15449.7|15468.9|15448.9|15469.7|15449.7|15467.2|15447.2|2
1623856880000|2021-06-16 15:21:20|15466.4|15446.4|15466.4|15446.4|15468.9|15448.9|15466.4|15446.4|0
1623856890000|2021-06-16 15:21:30|15461.8|15441.8|15461.8|15441.8|15461.8|15441.8|15461.8|15441.8|0
1623856900000|2021-06-16 15:21:40|||||||||1
1623856910000|2021-06-16 15:21:50|15459.7|15439.7|15451.8|15431.8|15459.7|15439.7|15451.4|15431.4|4
1623856920000|2021-06-16 15:22:00|15449.7|15429.7|15449.7|15429.7|15451.8|15431.8|15449.3|15429.3|1
1623856930000|2021-06-16 15:22:10|15448.9|15428.9|15446.8|15426.8|15448.9|15428.9|15446.8|15426.8|0
1623856940000|2021-06-16 15:22:20|||||||||1
1623856950000|2021-06-16 15:22:30|15448.9|15428.9|15449.7|15429.7|15449.7|15429.7|15448.9|15428.9|1
1623856970000|2021-06-16 15:22:50|15452.2|15432.2|15454.3|15434.3|15454.3|15434.3|15452.2|15432.2|0
1623856980000|2021-06-16 15:23:00|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|0
1623856990000|2021-06-16 15:23:10|15454.3|15434.3|15456.8|15436.8|15456.8|15436.8|15454.3|15434.3|0
1623857000000|2021-06-16 15:23:20|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|0
1623857010000|2021-06-16 15:23:30|15458.9|15438.9|15456.4|15436.4|15458.9|15438.9|15456.4|15436.4|0
1623857020000|2021-06-16 15:23:40|15454.3|15434.3|15458.9|15438.9|15458.9|15438.9|15454.3|15434.3|2
1623857030000|2021-06-16 15:23:50|15456.4|15436.4|15454.3|15434.3|15456.4|15436.4|15454.3|15434.3|1
1623857060000|2021-06-16 15:24:20|||||||||2
1623857070000|2021-06-16 15:24:30|15454|15434|15451.5|15431.5|15454|15434|15451.5|15431.5|2
1623857080000|2021-06-16 15:24:40|15451.8|15431.8|15449.3|15429.3|15451.8|15431.8|15449.3|15429.3|2
1623857090000|2021-06-16 15:24:50|15449.7|15429.7|15451.8|15431.8|15451.8|15431.8|15449.7|15429.7|1
1623857100000|2021-06-16 15:25:00|15452.2|15432.2|15452.2|15432.2|15452.2|15432.2|15452.2|15432.2|3
1623857110000|2021-06-16 15:25:10|15454.7|15434.7|15459|15439|15459|15439|15454.7|15434.7|0
1623857120000|2021-06-16 15:25:20|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|1
1623857160000|2021-06-16 15:26:00|15461.5|15441.5|15461.8|15441.8|15461.8|15441.8|15461.5|15441.5|2
1623857180000|2021-06-16 15:26:20|15459.7|15439.7|15459.7|15439.7|15459.7|15439.7|15459.7|15439.7|0
1623857190000|2021-06-16 15:26:30|||||||||1
1623857200000|2021-06-16 15:26:40|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|3
1623857210000|2021-06-16 15:26:50|15459|15439|15456.1|15436.1|15459|15439|15456.1|15436.1|0
1623857220000|2021-06-16 15:27:00|15451.8|15431.8|15451.5|15431.5|15451.8|15431.8|15451.5|15431.5|0
1623857230000|2021-06-16 15:27:10|15449.7|15429.7|15451.8|15431.8|15451.8|15431.8|15449.7|15429.7|0
1623857250000|2021-06-16 15:27:30|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|0
1623857260000|2021-06-16 15:27:40|15446.8|15426.8|15446.8|15426.8|15446.8|15426.8|15446.8|15426.8|1
1623857280000|2021-06-16 15:28:00|||||||||1
1623857290000|2021-06-16 15:28:10|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|84
1623857300000|2021-06-16 15:28:20|15454|15434|15451.8|15431.8|15454|15434|15451.8|15431.8|0
1623857320000|2021-06-16 15:28:40|15449.3|15429.3|15446.8|15426.8|15449.3|15429.3|15446.8|15426.8|1
1623857340000|2021-06-16 15:29:00|||||||||3
1623857350000|2021-06-16 15:29:10|15446.5|15426.5|15444.3|15424.3|15446.5|15426.5|15444.3|15424.3|2
1623857410000|2021-06-16 15:30:10|15444.7|15424.7|15441.8|15421.8|15444.7|15424.7|15441.8|15421.8|5
1623857430000|2021-06-16 15:30:30|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|0
1623857440000|2021-06-16 15:30:40|||||||||5
1623857450000|2021-06-16 15:30:50|15439.3|15419.3|15434.7|15414.7|15439.3|15419.3|15434.7|15414.7|1
1623857470000|2021-06-16 15:31:10|15436.8|15416.8|15436.8|15416.8|15439.3|15419.3|15436.8|15416.8|1
1623857480000|2021-06-16 15:31:20|15439.3|15419.3|15436.8|15416.8|15439.3|15419.3|15436.8|15416.8|0
1623857500000|2021-06-16 15:31:40|15434.3|15414.3|15432.2|15412.2|15434.3|15414.3|15432.2|15412.2|0
1623857520000|2021-06-16 15:32:00|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|15429.7|15409.7|3
1623857560000|2021-06-16 15:32:40|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|2
1623857570000|2021-06-16 15:32:50|15432.2|15412.2|15436.8|15416.8|15436.8|15416.8|15432.2|15412.2|1
1623857580000|2021-06-16 15:33:00|15437.2|15417.2|15441.8|15421.8|15441.8|15421.8|15437.2|15417.2|0
1623857590000|2021-06-16 15:33:10|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|3
1623857600000|2021-06-16 15:33:20|15444|15424|15444|15424|15444|15424|15444|15424|0
1623857610000|2021-06-16 15:33:30|15444.3|15424.3|15444|15424|15444.7|15424.7|15444|15424|0
1623857620000|2021-06-16 15:33:40|15444.3|15424.3|15446.8|15426.8|15446.8|15426.8|15444.3|15424.3|1
1623857640000|2021-06-16 15:34:00|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|0
1623857650000|2021-06-16 15:34:10|15449.7|15429.7|15451.8|15431.8|15451.8|15431.8|15449.7|15429.7|1
1623857660000|2021-06-16 15:34:20|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|0
1623857700000|2021-06-16 15:35:00|||||||||2
1623857720000|2021-06-16 15:35:20|15459|15439|15464|15444|15464|15444|15459|15439|0
1623857730000|2021-06-16 15:35:30|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|1
1623857740000|2021-06-16 15:35:40|||||||||1
1623857750000|2021-06-16 15:35:50|||||||||1
1623857760000|2021-06-16 15:36:00|15464|15444|15464|15444|15464.3|15444.3|15464|15444|0
1623857770000|2021-06-16 15:36:10|15461.8|15441.8|15461.8|15441.8|15461.8|15441.8|15461.8|15441.8|0
1623857780000|2021-06-16 15:36:20|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|0
1623857790000|2021-06-16 15:36:30|||||||||30
1623857800000|2021-06-16 15:36:40|15466.8|15446.8|15479.3|15459.3|15479.3|15459.3|15466.8|15446.8|1
1623857810000|2021-06-16 15:36:50|15481.8|15461.8|15486.8|15466.8|15486.8|15466.8|15481.8|15461.8|8
1623857820000|2021-06-16 15:37:00|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|8
1623857840000|2021-06-16 15:37:20|15481.5|15461.5|15479|15459|15481.8|15461.8|15479|15459|1
1623857850000|2021-06-16 15:37:30|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|0
1623857860000|2021-06-16 15:37:40|15476.9|15456.9|15479.4|15459.4|15479.4|15459.4|15476.9|15456.9|0
1623857890000|2021-06-16 15:38:10|15477.2|15457.2|15474.7|15454.7|15477.2|15457.2|15474.7|15454.7|0
1623857910000|2021-06-16 15:38:30|15474.4|15454.4|15461.9|15441.9|15474.4|15454.4|15461.9|15441.9|2
1623857920000|2021-06-16 15:38:40|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|0
1623857930000|2021-06-16 15:38:50|15464.4|15444.4|15466.9|15446.9|15466.9|15446.9|15464.4|15444.4|2
1623857940000|2021-06-16 15:39:00|15466.5|15446.5|15464.4|15444.4|15466.5|15446.5|15464.4|15444.4|0
1623857950000|2021-06-16 15:39:10|||||||||1
1623857970000|2021-06-16 15:39:30|||||||||1
1623857990000|2021-06-16 15:39:50|15469.4|15449.4|15469.4|15449.4|15469.4|15449.4|15469.4|15449.4|1
1623858000000|2021-06-16 15:40:00|15470.5|15450.5|15476.9|15456.9|15476.9|15456.9|15470.5|15450.5|0
1623858010000|2021-06-16 15:40:10|15477.6|15457.6|15482.6|15462.6|15482.6|15462.6|15477.6|15457.6|0
1623858030000|2021-06-16 15:40:30|15484.7|15464.7|15489.7|15469.7|15489.7|15469.7|15484.7|15464.7|0
1623858040000|2021-06-16 15:40:40|15489.4|15469.4|15487.2|15467.2|15491.9|15471.9|15487.2|15467.2|0
1623858050000|2021-06-16 15:40:50|15487.6|15467.6|15487.6|15467.6|15489.7|15469.7|15486.9|15466.9|1
1623858060000|2021-06-16 15:41:00|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|2
1623858070000|2021-06-16 15:41:10|15491.9|15471.9|15494.4|15474.4|15494.4|15474.4|15491.9|15471.9|2
1623858080000|2021-06-16 15:41:20|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|1
1623858090000|2021-06-16 15:41:30|15497.6|15477.6|15501.9|15481.9|15501.9|15481.9|15497.6|15477.6|1
1623858100000|2021-06-16 15:41:40|15499.7|15479.7|15494.7|15474.7|15499.7|15479.7|15494.7|15474.7|1
1623858110000|2021-06-16 15:41:50|15490.5|15470.5|15484.4|15464.4|15490.5|15470.5|15484.4|15464.4|3
1623858120000|2021-06-16 15:42:00|15484|15464|15484|15464|15484|15464|15484|15464|0
1623858130000|2021-06-16 15:42:10|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|15479.7|15459.7|0
1623858140000|2021-06-16 15:42:20|15481.9|15461.9|15481.9|15461.9|15481.9|15461.9|15481.9|15461.9|7
1623858150000|2021-06-16 15:42:30|15484.4|15464.4|15484.4|15464.4|15484.4|15464.4|15484.4|15464.4|0
1623858170000|2021-06-16 15:42:50|15486.5|15466.5|15496.9|15476.9|15496.9|15476.9|15486.5|15466.5|4
1623858180000|2021-06-16 15:43:00|15497.2|15477.2|15496.9|15476.9|15497.2|15477.2|15496.9|15476.9|1
1623858190000|2021-06-16 15:43:10|15494|15474|15489|15469|15494|15474|15489|15469|7
1623858210000|2021-06-16 15:43:30|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|15488.6|15468.6|2
1623858220000|2021-06-16 15:43:40|15486.1|15466.1|15486.5|15466.5|15486.5|15466.5|15486.1|15466.1|44
1623858230000|2021-06-16 15:43:50|15484|15464|15484|15464|15486.1|15466.1|15484|15464|0
1623858240000|2021-06-16 15:44:00|15486.1|15466.1|15484.4|15464.4|15486.5|15466.5|15481.9|15461.9|3
1623858260000|2021-06-16 15:44:20|15484|15464|15484|15464|15484|15464|15484|15464|0
1623858280000|2021-06-16 15:44:40|15481.9|15461.9|15481.9|15461.9|15481.9|15461.9|15481.9|15461.9|1
1623858330000|2021-06-16 15:45:30|||||||||1
1623858340000|2021-06-16 15:45:40|15482.6|15462.6|15489|15469|15489|15469|15482.6|15462.6|1
1623858350000|2021-06-16 15:45:50|15493.3|15473.3|15496.9|15476.9|15496.9|15476.9|15493.3|15473.3|2
1623858360000|2021-06-16 15:46:00|15497.2|15477.2|15501.9|15481.9|15501.9|15481.9|15496.9|15476.9|22
1623858370000|2021-06-16 15:46:10|15506.9|15486.9|15506.5|15486.5|15506.9|15486.9|15506.5|15486.5|2
1623858380000|2021-06-16 15:46:20|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|1
1623858410000|2021-06-16 15:46:50|15504|15484|15501.9|15481.9|15504|15484|15501.9|15481.9|1
1623858420000|2021-06-16 15:47:00|||||||||1
1623858430000|2021-06-16 15:47:10|||||||||5
1623858460000|2021-06-16 15:47:40|||||||||1
1623858510000|2021-06-16 15:48:30|15499.4|15479.4|15499|15479|15499.4|15479.4|15499|15479|1
1623858530000|2021-06-16 15:48:50|||||||||1
1623858540000|2021-06-16 15:49:00|15496.9|15476.9|15496.5|15476.5|15496.9|15476.9|15496.5|15476.5|0
1623858550000|2021-06-16 15:49:10|15494|15474|15494|15474|15494|15474|15494|15474|1
1623858560000|2021-06-16 15:49:20|15494.4|15474.4|15496.9|15476.9|15496.9|15476.9|15494.4|15474.4|16
1623858570000|2021-06-16 15:49:30|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|0
1623858580000|2021-06-16 15:49:40|15492.2|15472.2|15492.2|15472.2|15492.2|15472.2|15492.2|15472.2|0
1623858590000|2021-06-16 15:49:50|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|2
1623858610000|2021-06-16 15:50:10|15491.5|15471.5|15492.2|15472.2|15492.2|15472.2|15491.5|15471.5|0
1623858630000|2021-06-16 15:50:30|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|6
1623858650000|2021-06-16 15:50:50|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|0
1623858660000|2021-06-16 15:51:00|15494.4|15474.4|15491.9|15471.9|15494.4|15474.4|15491.9|15471.9|0
1623858670000|2021-06-16 15:51:10|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|0
1623858680000|2021-06-16 15:51:20|15491.9|15471.9|15494.4|15474.4|15494.4|15474.4|15491.9|15471.9|0
1623858690000|2021-06-16 15:51:30|15494.8|15474.8|15496.9|15476.9|15496.9|15476.9|15494.8|15474.8|0
1623858700000|2021-06-16 15:51:40|||||||||5
1623858710000|2021-06-16 15:51:50|||||||||1
1623858730000|2021-06-16 15:52:10|||||||||6
1623858740000|2021-06-16 15:52:20|||||||||2
1623858760000|2021-06-16 15:52:40|||||||||2
1623858780000|2021-06-16 15:53:00|||||||||10
1623858800000|2021-06-16 15:53:20|||||||||1
1623858810000|2021-06-16 15:53:30|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|1
1623858830000|2021-06-16 15:53:50|15494|15474|15494.4|15474.4|15494.4|15474.4|15494|15474|0
1623858840000|2021-06-16 15:54:00|||||||||1
1623858900000|2021-06-16 15:55:00|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|0
1623858940000|2021-06-16 15:55:40|15499.4|15479.4|15501.9|15481.9|15501.9|15481.9|15499.4|15479.4|4
1623858950000|2021-06-16 15:55:50|15506.5|15486.5|15506.5|15486.5|15506.5|15486.5|15506.5|15486.5|0
1623858960000|2021-06-16 15:56:00|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|0
1623858970000|2021-06-16 15:56:10|15504|15484|15501.9|15481.9|15504|15484|15501.9|15481.9|1
1623858980000|2021-06-16 15:56:20|15501.2|15481.2|15496.9|15476.9|15501.2|15481.2|15496.9|15476.9|0
1623858990000|2021-06-16 15:56:30|||||||||16
1623859030000|2021-06-16 15:57:10|15494.8|15474.8|15487.3|15467.3|15494.8|15474.8|15487.3|15467.3|0
1623859050000|2021-06-16 15:57:30|15486.9|15466.9|15481.9|15461.9|15486.9|15466.9|15481.9|15461.9|1
1623859090000|2021-06-16 15:58:10|15484|15464|15484|15464|15484|15464|15484|15464|5
1623859100000|2021-06-16 15:58:20|15484.4|15464.4|15484.4|15464.4|15484.4|15464.4|15484.4|15464.4|1
1623859160000|2021-06-16 15:59:20|15484|15464|15481.9|15461.9|15484|15464|15481.9|15461.9|0
1623859190000|2021-06-16 15:59:50|15481.5|15461.5|15481.9|15461.9|15481.9|15461.9|15481.5|15461.5|1
1623859200000|2021-06-16 16:00:00|||||||||1
1623859220000|2021-06-16 16:00:20|||||||||1
1623859230000|2021-06-16 16:00:30|15484|15464|15484.4|15464.4|15484.4|15464.4|15484|15464|1
1623859270000|2021-06-16 16:01:10|||||||||1
1623859300000|2021-06-16 16:01:40|15484|15464|15484|15464|15484|15464|15484|15464|0
1623859320000|2021-06-16 16:02:00|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|1
1623859340000|2021-06-16 16:02:20|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|0
1623859350000|2021-06-16 16:02:30|15491.9|15471.9|15494|15474|15494|15474|15491.9|15471.9|1
1623859360000|2021-06-16 16:02:40|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|0
1623859370000|2021-06-16 16:02:50|15491.9|15471.9|15494|15474|15494|15474|15491.9|15471.9|0
1623859380000|2021-06-16 16:03:00|||||||||1
1623859390000|2021-06-16 16:03:10|15493.7|15473.7|15493.7|15473.7|15496.2|15476.2|15491.5|15471.5|0
1623859410000|2021-06-16 16:03:30|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|15491.5|15471.5|0
1623859420000|2021-06-16 16:03:40|15493.7|15473.7|15493.7|15473.7|15493.7|15473.7|15493.7|15473.7|0
1623859430000|2021-06-16 16:03:50|15494|15474|15495.8|15475.8|15496.2|15476.2|15494|15474|0
1623859440000|2021-06-16 16:04:00|15493.7|15473.7|15492.3|15472.3|15493.7|15473.7|15491.5|15471.5|6
1623859450000|2021-06-16 16:04:10|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|1
1623859460000|2021-06-16 16:04:20|15496.9|15476.9|15499.4|15479.4|15499.4|15479.4|15496.9|15476.9|0
1623859480000|2021-06-16 16:04:40|15499.8|15479.8|15506.5|15486.5|15506.5|15486.5|15499.8|15479.8|3
1623859490000|2021-06-16 16:04:50|15509|15489|15509|15489|15509|15489|15506.5|15486.5|3
1623859500000|2021-06-16 16:05:00|15506.5|15486.5|15506.5|15486.5|15506.5|15486.5|15506.5|15486.5|0
1623859550000|2021-06-16 16:05:50|15504|15484|15499|15479|15504|15484|15499|15479|0
1623859570000|2021-06-16 16:06:10|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|0
1623859580000|2021-06-16 16:06:20|15499|15479|15499|15479|15499|15479|15499|15479|2
1623859600000|2021-06-16 16:06:40|15501.5|15481.5|15501.5|15481.5|15501.5|15481.5|15501.5|15481.5|2
1623859620000|2021-06-16 16:07:00|||||||||1
1623859630000|2021-06-16 16:07:10|||||||||3
1623859640000|2021-06-16 16:07:20|15501.9|15481.9|15504|15484|15504|15484|15501.9|15481.9|3
1623859650000|2021-06-16 16:07:30|15504.1|15484.1|15504.1|15484.1|15504.1|15484.1|15504.1|15484.1|3
1623859660000|2021-06-16 16:07:40|||||||||1
1623859670000|2021-06-16 16:07:50|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|2
1623859680000|2021-06-16 16:08:00|15504.8|15484.8|15506.9|15486.9|15506.9|15486.9|15504.8|15484.8|1
1623859690000|2021-06-16 16:08:10|15509.4|15489.4|15509.4|15489.4|15509.4|15489.4|15509.4|15489.4|1
1623859700000|2021-06-16 16:08:20|15509.1|15489.1|15506.9|15486.9|15509.1|15489.1|15506.9|15486.9|0
1623859730000|2021-06-16 16:08:50|||||||||1
1623859740000|2021-06-16 16:09:00|15509.4|15489.4|15506.6|15486.6|15511.6|15491.6|15506.6|15486.6|0
1623859750000|2021-06-16 16:09:10|||||||||4
1623859770000|2021-06-16 16:09:30|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|15504.4|15484.4|0
1623859800000|2021-06-16 16:10:00|15504.1|15484.1|15501.9|15481.9|15504.1|15484.1|15501.9|15481.9|0
1623859820000|2021-06-16 16:10:20|||||||||2
1623859830000|2021-06-16 16:10:30|||||||||109
1623859840000|2021-06-16 16:10:40|15501.6|15481.6|15499.1|15479.1|15501.6|15481.6|15499.1|15479.1|4
1623859850000|2021-06-16 16:10:50|15496.6|15476.6|15501.6|15481.6|15501.6|15481.6|15496.6|15476.6|110
1623859860000|2021-06-16 16:11:00|||||||||2
1623859880000|2021-06-16 16:11:20|||||||||1
1623859890000|2021-06-16 16:11:30|15504.1|15484.1|15504.1|15484.1|15504.1|15484.1|15504.1|15484.1|1
1623859900000|2021-06-16 16:11:40|15506.6|15486.6|15506.6|15486.6|15506.6|15486.6|15506.6|15486.6|3
1623859910000|2021-06-16 16:11:50|15511.2|15491.2|15516.6|15496.6|15516.6|15496.6|15511.2|15491.2|1
1623859920000|2021-06-16 16:12:00|15516.9|15496.9|15519.1|15499.1|15519.1|15499.1|15516.9|15496.9|6
1623859930000|2021-06-16 16:12:10|15519.4|15499.4|15519.4|15499.4|15519.4|15499.4|15519.1|15499.1|1
1623859940000|2021-06-16 16:12:20|15519.1|15499.1|15516.6|15496.6|15519.1|15499.1|15516.6|15496.6|1
1623859950000|2021-06-16 16:12:30|15516.9|15496.9|15516.9|15496.9|15516.9|15496.9|15516.9|15496.9|0
1623859960000|2021-06-16 16:12:40|||||||||4
1623859980000|2021-06-16 16:13:00|||||||||1
1623860000000|2021-06-16 16:13:20|15517.3|15497.3|15524.4|15504.4|15524.4|15504.4|15517.3|15497.3|2
1623860010000|2021-06-16 16:13:30|15526.9|15506.9|15526.9|15506.9|15526.9|15506.9|15526.9|15506.9|3
1623860020000|2021-06-16 16:13:40|15527.3|15507.3|15529.4|15509.4|15529.4|15509.4|15527.3|15507.3|1
1623860030000|2021-06-16 16:13:50|15531.6|15511.6|15536.6|15516.6|15536.6|15516.6|15531.6|15511.6|5
1623860040000|2021-06-16 16:14:00|15540.8|15520.8|15554.1|15534.1|15554.1|15534.1|15540.8|15520.8|6
1623860060000|2021-06-16 16:14:20|15556.6|15536.6|15561.9|15541.9|15561.9|15541.9|15556.6|15536.6|11
1623860070000|2021-06-16 16:14:30|15562.3|15542.3|15566.9|15546.9|15566.9|15546.9|15562.3|15542.3|0
1623860080000|2021-06-16 16:14:40|15571.6|15551.6|15571.6|15551.6|15571.6|15551.6|15571.6|15551.6|1
1623860090000|2021-06-16 16:14:50|15576.6|15556.6|15586.6|15566.6|15586.6|15566.6|15576.6|15556.6|9
1623860100000|2021-06-16 16:15:00|15586.9|15566.9|15581.9|15561.9|15586.9|15566.9|15581.9|15561.9|4
1623860110000|2021-06-16 16:15:10|15581.6|15561.6|15581.6|15561.6|15581.6|15561.6|15581.6|15561.6|2
1623860120000|2021-06-16 16:15:20|15579.4|15559.4|15571.9|15551.9|15579.4|15559.4|15571.9|15551.9|2
1623860130000|2021-06-16 16:15:30|15569.4|15549.4|15569.4|15549.4|15569.4|15549.4|15569.4|15549.4|0
1623860150000|2021-06-16 16:15:50|15566.9|15546.9|15561.9|15541.9|15566.9|15546.9|15561.9|15541.9|0
1623860160000|2021-06-16 16:16:00|15559.4|15539.4|15556.9|15536.9|15559.4|15539.4|15556.9|15536.9|4
1623860170000|2021-06-16 16:16:10|15554.4|15534.4|15549.1|15529.1|15554.4|15534.4|15549.1|15529.1|3
1623860180000|2021-06-16 16:16:20|15548.7|15528.7|15541.6|15521.6|15548.7|15528.7|15541.6|15521.6|0
1623860190000|2021-06-16 16:16:30|15539.4|15519.4|15531.9|15511.9|15539.4|15519.4|15531.9|15511.9|2
1623860200000|2021-06-16 16:16:40|15529.8|15509.8|15536.9|15516.9|15536.9|15516.9|15529.8|15509.8|0
1623860210000|2021-06-16 16:16:50|15537.7|15517.7|15544.4|15524.4|15544.4|15524.4|15537.7|15517.7|0
1623860220000|2021-06-16 16:17:00|15544.1|15524.1|15541.9|15521.9|15544.1|15524.1|15541.9|15521.9|0
1623860230000|2021-06-16 16:17:10|15534.4|15514.4|15534.4|15514.4|15534.4|15514.4|15534.4|15514.4|2
1623860240000|2021-06-16 16:17:20|15536.9|15516.9|15536.9|15516.9|15536.9|15516.9|15536.9|15516.9|1
1623860250000|2021-06-16 16:17:30|15536.6|15516.6|15532.3|15512.3|15536.6|15516.6|15532.3|15512.3|0
1623860260000|2021-06-16 16:17:40|15532.7|15512.7|15536.9|15516.9|15536.9|15516.9|15532.7|15512.7|1
1623860290000|2021-06-16 16:18:10|15537.3|15517.3|15541.9|15521.9|15541.9|15521.9|15537.3|15517.3|2
1623860310000|2021-06-16 16:18:30|15542.3|15522.3|15549.4|15529.4|15549.4|15529.4|15542.3|15522.3|0
1623860330000|2021-06-16 16:18:50|15546.9|15526.9|15549.4|15529.4|15549.4|15529.4|15546.9|15526.9|0
1623860340000|2021-06-16 16:19:00|15546.9|15526.9|15546.9|15526.9|15546.9|15526.9|15546.9|15526.9|21
1623860360000|2021-06-16 16:19:20|15546.6|15526.6|15541.9|15521.9|15546.6|15526.6|15541.9|15521.9|3
1623860380000|2021-06-16 16:19:40|15541.6|15521.6|15539.4|15519.4|15541.6|15521.6|15539.4|15519.4|0
1623860390000|2021-06-16 16:19:50|15539.8|15519.8|15541.9|15521.9|15541.9|15521.9|15539.8|15519.8|0
1623860400000|2021-06-16 16:20:00|15544.1|15524.1|15546.2|15526.2|15546.6|15526.6|15544.1|15524.1|4
1623860410000|2021-06-16 16:20:10|||||||||1
1623860430000|2021-06-16 16:20:30|||||||||2
1623860440000|2021-06-16 16:20:40|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|5
1623860450000|2021-06-16 16:20:50|15543.7|15523.7|15543.7|15523.7|15543.7|15523.7|15543.7|15523.7|1
1623860460000|2021-06-16 16:21:00|15541.9|15521.9|15541.6|15521.6|15541.9|15521.9|15541.6|15521.6|2
1623860470000|2021-06-16 16:21:10|15541.9|15521.9|15539.5|15519.5|15542|15522|15539.5|15519.5|0
1623860480000|2021-06-16 16:21:20|15542|15522|15542|15522|15542|15522|15542|15522|1
1623860490000|2021-06-16 16:21:30|||||||||7
1623860510000|2021-06-16 16:21:50|15542.3|15522.3|15542|15522|15542.3|15522.3|15542|15522|18
1623860520000|2021-06-16 16:22:00|15539.5|15519.5|15534.5|15514.5|15539.5|15519.5|15534.5|15514.5|4
1623860530000|2021-06-16 16:22:10|15535.2|15515.2|15539.5|15519.5|15539.5|15519.5|15535.2|15515.2|0
1623860540000|2021-06-16 16:22:20|||||||||1
1623860560000|2021-06-16 16:22:40|15539.1|15519.1|15537|15517|15539.1|15519.1|15537|15517|2
1623860570000|2021-06-16 16:22:50|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|0
1623860580000|2021-06-16 16:23:00|15542|15522|15549.1|15529.1|15549.5|15529.5|15542|15522|26
1623860590000|2021-06-16 16:23:10|15547|15527|15542|15522|15547|15527|15542|15522|4
1623860600000|2021-06-16 16:23:20|15541.6|15521.6|15541.6|15521.6|15541.6|15521.6|15541.6|15521.6|3
1623860610000|2021-06-16 16:23:30|15542|15522|15537|15517|15542|15522|15537|15517|0
1623860620000|2021-06-16 16:23:40|15539.1|15519.1|15529.8|15509.8|15539.1|15519.1|15529.5|15509.5|3
1623860630000|2021-06-16 16:23:50|15531.6|15511.6|15524.5|15504.5|15531.6|15511.6|15524.1|15504.1|5
1623860640000|2021-06-16 16:24:00|15526.6|15506.6|15524.1|15504.1|15527|15507|15519.5|15499.5|7
1623860650000|2021-06-16 16:24:10|15519.5|15499.5|15514.1|15494.1|15519.5|15499.5|15511.6|15491.6|3
1623860660000|2021-06-16 16:24:20|15514.5|15494.5|15516.6|15496.6|15517.3|15497.3|15514.5|15494.5|15
1623860670000|2021-06-16 16:24:30|15517.3|15497.3|15514.5|15494.5|15517.3|15497.3|15514.5|15494.5|39
1623860680000|2021-06-16 16:24:40|15516.2|15496.2|15514.5|15494.5|15516.6|15496.6|15512.3|15492.3|12
1623860690000|2021-06-16 16:24:50|15512|15492|15502|15482|15512|15492|15502|15482|111
1623860700000|2021-06-16 16:25:00|15504.1|15484.1|15509.5|15489.5|15509.5|15489.5|15502|15482|2
1623860710000|2021-06-16 16:25:10|15509.8|15489.8|15511.6|15491.6|15511.6|15491.6|15509.8|15489.8|1
1623860720000|2021-06-16 16:25:20|15516.2|15496.2|15516.2|15496.2|15516.2|15496.2|15516.2|15496.2|0
1623860730000|2021-06-16 16:25:30|15516.6|15496.6|15517|15497|15517|15497|15516.6|15496.6|4
1623860740000|2021-06-16 16:25:40|15519.5|15499.5|15521.6|15501.6|15521.6|15501.6|15517|15497|0
1623860750000|2021-06-16 16:25:50|15522|15502|15527|15507|15527|15507|15521.6|15501.6|4
1623860770000|2021-06-16 16:26:10|15529.5|15509.5|15531.6|15511.6|15531.6|15511.6|15527.3|15507.3|0
1623860780000|2021-06-16 16:26:20|15531.2|15511.2|15531.6|15511.6|15531.6|15511.6|15529.1|15509.1|0
1623860800000|2021-06-16 16:26:40|15532|15512|15532|15512|15532|15512|15532|15512|1
1623860810000|2021-06-16 16:26:50|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|4
1623860820000|2021-06-16 16:27:00|||||||||1
1623860830000|2021-06-16 16:27:10|15534.8|15514.8|15544.1|15524.1|15544.1|15524.1|15534.8|15514.8|2
1623860840000|2021-06-16 16:27:20|15548.7|15528.7|15546.6|15526.6|15550.9|15530.9|15546.6|15526.6|1
1623860860000|2021-06-16 16:27:40|15546.2|15526.2|15544.1|15524.1|15546.2|15526.2|15544.1|15524.1|1
1623860870000|2021-06-16 16:27:50|15542|15522|15539.5|15519.5|15542|15522|15539.5|15519.5|1
1623860880000|2021-06-16 16:28:00|15539.8|15519.8|15542|15522|15542|15522|15539.8|15519.8|0
1623860890000|2021-06-16 16:28:10|||||||||1
1623860900000|2021-06-16 16:28:20|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|0
1623860910000|2021-06-16 16:28:30|15547|15527|15547|15527|15547|15527|15547|15527|0
1623860920000|2021-06-16 16:28:40|15552|15532|15552|15532|15552|15532|15552|15532|0
1623860930000|2021-06-16 16:28:50|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|0
1623860940000|2021-06-16 16:29:00|15554.8|15534.8|15557.3|15537.3|15557.3|15537.3|15554.8|15534.8|0
1623860950000|2021-06-16 16:29:10|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|0
1623860960000|2021-06-16 16:29:20|15562|15542|15562|15542|15562|15542|15562|15542|452
1623860970000|2021-06-16 16:29:30|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|0
1623860980000|2021-06-16 16:29:40|15557|15537|15556.6|15536.6|15557|15537|15556.6|15536.6|0
1623861000000|2021-06-16 16:30:00|15556.2|15536.2|15552|15532|15556.2|15536.2|15552|15532|1
1623861010000|2021-06-16 16:30:10|15551.6|15531.6|15546.6|15526.6|15551.6|15531.6|15546.6|15526.6|7
1623861020000|2021-06-16 16:30:20|15546.2|15526.2|15546.2|15526.2|15546.2|15526.2|15546.2|15526.2|4
1623861030000|2021-06-16 16:30:30|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|3
1623861040000|2021-06-16 16:30:40|15547|15527|15547|15527|15547|15527|15547|15527|2
1623861060000|2021-06-16 16:31:00|15549.1|15529.1|15549.1|15529.1|15549.1|15529.1|15549.1|15529.1|0
1623861090000|2021-06-16 16:31:30|15547|15527|15547|15527|15547|15527|15547|15527|0
1623861110000|2021-06-16 16:31:50|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|15546.6|15526.6|1
1623861120000|2021-06-16 16:32:00|||||||||2
1623861130000|2021-06-16 16:32:10|||||||||1
1623861140000|2021-06-16 16:32:20|15544.1|15524.1|15541.6|15521.6|15544.1|15524.1|15541.6|15521.6|0
1623861150000|2021-06-16 16:32:30|15541.2|15521.2|15537|15517|15541.2|15521.2|15537|15517|0
1623861180000|2021-06-16 16:33:00|15534.5|15514.5|15532|15512|15534.5|15514.5|15532|15512|0
1623861200000|2021-06-16 16:33:20|15531.6|15511.6|15529.5|15509.5|15531.6|15511.6|15529.5|15509.5|0
1623861210000|2021-06-16 16:33:30|15532|15512|15532|15512|15532|15512|15532|15512|0
1623861220000|2021-06-16 16:33:40|15532.3|15512.3|15542|15522|15542|15522|15532.3|15512.3|1
1623861230000|2021-06-16 16:33:50|15541.6|15521.6|15539.5|15519.5|15541.6|15521.6|15539.5|15519.5|0
1623861240000|2021-06-16 16:34:00|15539.1|15519.1|15537|15517|15539.1|15519.1|15537|15517|0
1623861250000|2021-06-16 16:34:10|||||||||1
1623861260000|2021-06-16 16:34:20|15542|15522|15542|15522|15542|15522|15542|15522|0
1623861270000|2021-06-16 16:34:30|||||||||23
1623861280000|2021-06-16 16:34:40|||||||||1
1623861310000|2021-06-16 16:35:10|15544.1|15524.1|15544.5|15524.5|15544.5|15524.5|15544.1|15524.1|1
1623861330000|2021-06-16 16:35:30|15544.9|15524.9|15547|15527|15547|15527|15544.9|15524.9|2
1623861350000|2021-06-16 16:35:50|15546.6|15526.6|15546.2|15526.2|15547|15527|15546.2|15526.2|0
1623861360000|2021-06-16 16:36:00|15544.1|15524.1|15544.1|15524.1|15544.1|15524.1|15544.1|15524.1|0
1623861380000|2021-06-16 16:36:20|||||||||1
1623861390000|2021-06-16 16:36:30|15546.6|15526.6|15547|15527|15547|15527|15546.6|15526.6|1
1623861410000|2021-06-16 16:36:50|||||||||2
1623861420000|2021-06-16 16:37:00|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|1
1623861430000|2021-06-16 16:37:10|15552|15532|15552|15532|15552|15532|15552|15532|4
1623861470000|2021-06-16 16:37:50|15551.6|15531.6|15554.1|15534.1|15554.1|15534.1|15549.5|15529.5|0
1623861480000|2021-06-16 16:38:00|||||||||1
1623861510000|2021-06-16 16:38:30|||||||||2
1623861520000|2021-06-16 16:38:40|15554.5|15534.5|15554.1|15534.1|15554.5|15534.5|15554.1|15534.1|1
1623861540000|2021-06-16 16:39:00|15553.8|15533.8|15549.5|15529.5|15553.8|15533.8|15549.5|15529.5|1
1623861560000|2021-06-16 16:39:20|15551.6|15531.6|15552|15532|15552|15532|15551.6|15531.6|0
1623861580000|2021-06-16 16:39:40|15547|15527|15552|15532|15552|15532|15547|15527|0
1623861590000|2021-06-16 16:39:50|15556.3|15536.3|15556.6|15536.6|15556.6|15536.6|15556.3|15536.3|5
1623861600000|2021-06-16 16:40:00|15559.5|15539.5|15567|15547|15567|15547|15559.5|15539.5|0
1623861610000|2021-06-16 16:40:10|15567.4|15547.4|15569.1|15549.1|15569.1|15549.1|15567.4|15547.4|0
1623861620000|2021-06-16 16:40:20|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|0
1623861630000|2021-06-16 16:40:30|15569.1|15549.1|15569.1|15549.1|15569.1|15549.1|15569.1|15549.1|1
1623861640000|2021-06-16 16:40:40|15569.5|15549.5|15569.1|15549.1|15569.5|15549.5|15569.1|15549.1|1
1623861650000|2021-06-16 16:40:50|||||||||1
1623861660000|2021-06-16 16:41:00|15569.5|15549.5|15569.1|15549.1|15569.5|15549.5|15569.1|15549.1|0
1623861670000|2021-06-16 16:41:10|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|15569.1|15549.1|0
1623861680000|2021-06-16 16:41:20|15572|15552|15572|15552|15572|15552|15572|15552|3
1623861690000|2021-06-16 16:41:30|15574.1|15554.1|15574.5|15554.5|15574.9|15554.9|15574.1|15554.1|11
1623861700000|2021-06-16 16:41:40|15574.1|15554.1|15574.5|15554.5|15577|15557|15574.1|15554.1|0
1623861710000|2021-06-16 16:41:50|15577|15557|15577|15557|15577|15557|15576.6|15556.6|0
1623861720000|2021-06-16 16:42:00|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|0
1623861730000|2021-06-16 16:42:10|15576.6|15556.6|15577|15557|15577|15557|15576.6|15556.6|1
1623861740000|2021-06-16 16:42:20|15579.1|15559.1|15579.1|15559.1|15579.1|15559.1|15579.1|15559.1|2
1623861750000|2021-06-16 16:42:30|15579.5|15559.5|15582|15562|15582|15562|15579.5|15559.5|2
1623861760000|2021-06-16 16:42:40|15584.1|15564.1|15586.6|15566.6|15586.6|15566.6|15584.1|15564.1|1
1623861770000|2021-06-16 16:42:50|15587|15567|15587|15567|15587|15567|15586.6|15566.6|1
1623861780000|2021-06-16 16:43:00|15589.1|15569.1|15589.1|15569.1|15589.1|15569.1|15589.1|15569.1|1
1623861790000|2021-06-16 16:43:10|15587|15567|15589.1|15569.1|15589.5|15569.5|15587|15567|1
1623861800000|2021-06-16 16:43:20|15587|15567|15591.6|15571.6|15591.6|15571.6|15587|15567|1
1623861810000|2021-06-16 16:43:30|||||||||2
1623861830000|2021-06-16 16:43:50|15592|15572|15599.1|15579.1|15599.1|15579.1|15592|15572|4
1623861840000|2021-06-16 16:44:00|15596.3|15576.3|15597|15577|15597|15577|15596.3|15576.3|1
1623861870000|2021-06-16 16:44:30|||||||||1
1623861880000|2021-06-16 16:44:40|15596.6|15576.6|15601.6|15581.6|15601.6|15581.6|15596.6|15576.6|2
1623861890000|2021-06-16 16:44:50|15602|15582|15602|15582|15602|15582|15602|15582|13
1623861900000|2021-06-16 16:45:00|15604.5|15584.5|15609.1|15589.1|15609.1|15589.1|15604.5|15584.5|4
1623861910000|2021-06-16 16:45:10|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|2
1623861920000|2021-06-16 16:45:20|15609.9|15589.9|15607|15587|15609.9|15589.9|15607|15587|6
1623861940000|2021-06-16 16:45:40|15606.3|15586.3|15599.5|15579.5|15606.3|15586.3|15599.5|15579.5|2
1623861950000|2021-06-16 16:45:50|||||||||1
1623861960000|2021-06-16 16:46:00|||||||||1
1623861970000|2021-06-16 16:46:10|15601.6|15581.6|15599.1|15579.1|15601.6|15581.6|15599.1|15579.1|0
1623861980000|2021-06-16 16:46:20|15594.5|15574.5|15587|15567|15594.5|15574.5|15587|15567|2
1623861990000|2021-06-16 16:46:30|15582.7|15562.7|15584.5|15564.5|15584.5|15564.5|15582|15562|4
1623862020000|2021-06-16 16:47:00|15584.1|15564.1|15584.1|15564.1|15584.1|15564.1|15584.1|15564.1|1
1623862030000|2021-06-16 16:47:10|15579.9|15559.9|15579.1|15559.1|15579.9|15559.9|15579.1|15559.1|5
1623862040000|2021-06-16 16:47:20|15579.5|15559.5|15581.6|15561.6|15581.6|15561.6|15579.5|15559.5|2
1623862050000|2021-06-16 16:47:30|||||||||66
1623862060000|2021-06-16 16:47:40|||||||||1
1623862070000|2021-06-16 16:47:50|15582|15562|15584.1|15564.1|15584.1|15564.1|15582|15562|0
1623862080000|2021-06-16 16:48:00|15583.8|15563.8|15581.6|15561.6|15583.8|15563.8|15581.6|15561.6|1
1623862090000|2021-06-16 16:48:10|15584.1|15564.1|15584.1|15564.1|15584.1|15564.1|15584.1|15564.1|1
1623862100000|2021-06-16 16:48:20|15583.8|15563.8|15583.8|15563.8|15583.8|15563.8|15583.8|15563.8|1
1623862130000|2021-06-16 16:48:50|||||||||1
1623862140000|2021-06-16 16:49:00|15586.3|15566.3|15586.3|15566.3|15586.3|15566.3|15586.3|15566.3|1
1623862150000|2021-06-16 16:49:10|15585.9|15565.9|15584.1|15564.1|15585.9|15565.9|15581.6|15561.6|1
1623862160000|2021-06-16 16:49:20|||||||||1
1623862180000|2021-06-16 16:49:40|15586.3|15566.3|15586.3|15566.3|15586.3|15566.3|15586.3|15566.3|1
1623862230000|2021-06-16 16:50:30|15589.1|15569.1|15589.1|15569.1|15589.1|15569.1|15589.1|15569.1|16
1623862240000|2021-06-16 16:50:40|15591.7|15571.7|15592|15572|15592|15572|15591.7|15571.7|2
1623862260000|2021-06-16 16:51:00|15596.3|15576.3|15597|15577|15597|15577|15596.3|15576.3|3
1623862270000|2021-06-16 16:51:10|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|1
1623862280000|2021-06-16 16:51:20|15594.2|15574.2|15592|15572|15594.2|15574.2|15592|15572|0
1623862290000|2021-06-16 16:51:30|15589.5|15569.5|15587.4|15567.4|15589.5|15569.5|15587.4|15567.4|1329
1623862300000|2021-06-16 16:51:40|||||||||8
1623862310000|2021-06-16 16:51:50|15591.7|15571.7|15591.7|15571.7|15591.7|15571.7|15591.7|15571.7|0
1623862320000|2021-06-16 16:52:00|15587.4|15567.4|15587.4|15567.4|15587.4|15567.4|15587.4|15567.4|1
1623862330000|2021-06-16 16:52:10|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|4
1623862360000|2021-06-16 16:52:40|15582.4|15562.4|15579.5|15559.5|15582.4|15562.4|15579.5|15559.5|1
1623862370000|2021-06-16 16:52:50|||||||||8
1623862380000|2021-06-16 16:53:00|15579.9|15559.9|15582|15562|15582|15562|15579.9|15559.9|1
1623862390000|2021-06-16 16:53:10|||||||||3
1623862400000|2021-06-16 16:53:20|15579.2|15559.2|15579.5|15559.5|15579.5|15559.5|15577.4|15557.4|4
1623862420000|2021-06-16 16:53:40|15578.8|15558.8|15578.8|15558.8|15578.8|15558.8|15578.8|15558.8|4
1623862430000|2021-06-16 16:53:50|15575.3|15555.3|15579.5|15559.5|15579.5|15559.5|15575.3|15555.3|501
1623862440000|2021-06-16 16:54:00|15579.2|15559.2|15581.7|15561.7|15581.7|15561.7|15579.2|15559.2|51
1623862450000|2021-06-16 16:54:10|15582|15562|15584.2|15564.2|15584.2|15564.2|15582|15562|0
1623862460000|2021-06-16 16:54:20|15586.3|15566.3|15586.3|15566.3|15589.2|15569.2|15586.3|15566.3|1
1623862490000|2021-06-16 16:54:50|15585.9|15565.9|15585.9|15565.9|15585.9|15565.9|15585.9|15565.9|2
1623862500000|2021-06-16 16:55:00|15583.8|15563.8|15574.2|15554.2|15583.8|15563.8|15574.2|15554.2|3
1623862510000|2021-06-16 16:55:10|15573.4|15553.4|15569.2|15549.2|15573.4|15553.4|15569.2|15549.2|2
1623862530000|2021-06-16 16:55:30|15571.7|15551.7|15574.2|15554.2|15574.2|15554.2|15571.7|15551.7|2
1623862580000|2021-06-16 16:56:20|15571.7|15551.7|15571.7|15551.7|15571.7|15551.7|15571.7|15551.7|0
1623862600000|2021-06-16 16:56:40|15574.2|15554.2|15571.7|15551.7|15574.2|15554.2|15571.7|15551.7|0
1623862630000|2021-06-16 16:57:10|15571.3|15551.3|15569.2|15549.2|15571.3|15551.3|15569.2|15549.2|2
1623862640000|2021-06-16 16:57:20|15568.8|15548.8|15568.8|15548.8|15568.8|15548.8|15568.8|15548.8|0
1623862660000|2021-06-16 16:57:40|||||||||1
1623862680000|2021-06-16 16:58:00|15566.7|15546.7|15566.3|15546.3|15566.7|15546.7|15566.3|15546.3|1
1623862690000|2021-06-16 16:58:10|15568.4|15548.4|15569.2|15549.2|15569.2|15549.2|15568.4|15548.4|1
1623862700000|2021-06-16 16:58:20|15571.3|15551.3|15573.8|15553.8|15574.2|15554.2|15571.3|15551.3|9
1623862720000|2021-06-16 16:58:40|15576.3|15556.3|15573.8|15553.8|15576.3|15556.3|15573.8|15553.8|0
1623862740000|2021-06-16 16:59:00|15571.3|15551.3|15572|15552|15572|15552|15571.3|15551.3|198
1623862760000|2021-06-16 16:59:20|15571.7|15551.7|15569.5|15549.5|15571.7|15551.7|15569.5|15549.5|0
1623862790000|2021-06-16 16:59:50|15567|15547|15567|15547|15567|15547|15567|15547|0
1623862800000|2021-06-16 17:00:00|15566.7|15546.7|15564.5|15544.5|15566.7|15546.7|15561.7|15541.7|1
1623862810000|2021-06-16 17:00:10|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|0
1623862820000|2021-06-16 17:00:20|15554.5|15534.5|15553.8|15533.8|15554.5|15534.5|15553.8|15533.8|1
1623862830000|2021-06-16 17:00:30|15549.5|15529.5|15549.2|15529.2|15549.5|15529.5|15549.2|15529.2|0
1623862850000|2021-06-16 17:00:50|15547|15527|15547|15527|15547|15527|15547|15527|0
1623862860000|2021-06-16 17:01:00|15544.5|15524.5|15544.5|15524.5|15544.5|15524.5|15544.5|15524.5|1
1623862870000|2021-06-16 17:01:10|15542.4|15522.4|15542|15522|15542.4|15522.4|15542|15522|1
1623862890000|2021-06-16 17:01:30|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|15539.5|15519.5|0
1623862900000|2021-06-16 17:01:40|15539.2|15519.2|15539.2|15519.2|15539.2|15519.2|15539.2|15519.2|1
1623862920000|2021-06-16 17:02:00|15537|15517|15534.5|15514.5|15537|15517|15534.5|15514.5|0
1623862960000|2021-06-16 17:02:40|15532|15512|15534.5|15514.5|15534.5|15514.5|15529.9|15509.9|1
1623862970000|2021-06-16 17:02:50|15529.9|15509.9|15532|15512|15532.4|15512.4|15529.9|15509.9|1
1623862990000|2021-06-16 17:03:10|15531.7|15511.7|15529.5|15509.5|15531.7|15511.7|15529.5|15509.5|0
1623863010000|2021-06-16 17:03:30|||||||||2
1623863020000|2021-06-16 17:03:40|15532|15512|15532|15512|15532|15512|15532|15512|2
1623863040000|2021-06-16 17:04:00|15531.7|15511.7|15529.2|15509.2|15531.7|15511.7|15529.2|15509.2|0
1623863050000|2021-06-16 17:04:10|15529.5|15509.5|15529.5|15509.5|15529.5|15509.5|15529.2|15509.2|2
1623863060000|2021-06-16 17:04:20|||||||||2
1623863080000|2021-06-16 17:04:40|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|1
1623863090000|2021-06-16 17:04:50|15532|15512|15532|15512|15532|15512|15532|15512|0
1623863100000|2021-06-16 17:05:00|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|0
1623863130000|2021-06-16 17:05:30|15531.7|15511.7|15529.6|15509.6|15531.7|15511.7|15529.6|15509.6|0
1623863140000|2021-06-16 17:05:40|15529.9|15509.9|15529.6|15509.6|15534.2|15514.2|15529.6|15509.6|0
1623863150000|2021-06-16 17:05:50|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|0
1623863160000|2021-06-16 17:06:00|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|15529.2|15509.2|0
1623863190000|2021-06-16 17:06:30|||||||||1
1623863200000|2021-06-16 17:06:40|15529.2|15509.2|15529.6|15509.6|15529.6|15509.6|15527.1|15507.1|0
1623863210000|2021-06-16 17:06:50|15529.2|15509.2|15527.1|15507.1|15529.2|15509.2|15527.1|15507.1|0
1623863240000|2021-06-16 17:07:20|15527.4|15507.4|15527.1|15507.1|15529.6|15509.6|15527.1|15507.1|0
1623863250000|2021-06-16 17:07:30|15527.4|15507.4|15529.6|15509.6|15529.6|15509.6|15527.4|15507.4|0
1623863270000|2021-06-16 17:07:50|15529.2|15509.2|15527.1|15507.1|15529.2|15509.2|15527.1|15507.1|0
1623863300000|2021-06-16 17:08:20|15529.2|15509.2|15524.6|15504.6|15529.2|15509.2|15524.6|15504.6|1
1623863310000|2021-06-16 17:08:30|15524.9|15504.9|15524.6|15504.6|15524.9|15504.9|15524.6|15504.6|0
1623863320000|2021-06-16 17:08:40|15527.1|15507.1|15527.1|15507.1|15527.1|15507.1|15527.1|15507.1|0
1623863340000|2021-06-16 17:09:00|15526.7|15506.7|15527.1|15507.1|15527.1|15507.1|15524.9|15504.9|0
1623863380000|2021-06-16 17:09:40|15529.2|15509.2|15529.2|15509.2|15529.2|15509.2|15529.2|15509.2|0
1623863390000|2021-06-16 17:09:50|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|15529.6|15509.6|0
1623863400000|2021-06-16 17:10:00|15529.2|15509.2|15529.6|15509.6|15529.6|15509.6|15529.2|15509.2|0
1623863410000|2021-06-16 17:10:10|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|15529.9|15509.9|2
1623863430000|2021-06-16 17:10:30|15532.1|15512.1|15534.6|15514.6|15534.6|15514.6|15532.1|15512.1|1
1623863440000|2021-06-16 17:10:40|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|0
1623863450000|2021-06-16 17:10:50|15532.4|15512.4|15534.9|15514.9|15534.9|15514.9|15532.4|15512.4|0
1623863460000|2021-06-16 17:11:00|15537.1|15517.1|15534.9|15514.9|15537.1|15517.1|15534.9|15514.9|0
1623863470000|2021-06-16 17:11:10|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|0
1623863500000|2021-06-16 17:11:40|||||||||1
1623863510000|2021-06-16 17:11:50|15537.4|15517.4|15539.6|15519.6|15539.6|15519.6|15537.4|15517.4|0
1623863520000|2021-06-16 17:12:00|||||||||2
1623863530000|2021-06-16 17:12:10|15537.1|15517.1|15539.9|15519.9|15539.9|15519.9|15537.1|15517.1|0
1623863540000|2021-06-16 17:12:20|15542.1|15522.1|15542.1|15522.1|15542.1|15522.1|15542.1|15522.1|0
1623863550000|2021-06-16 17:12:30|||||||||1
1623863570000|2021-06-16 17:12:50|||||||||1
1623863580000|2021-06-16 17:13:00|15542.4|15522.4|15544.6|15524.6|15544.6|15524.6|15542.4|15522.4|0
1623863600000|2021-06-16 17:13:20|15542.1|15522.1|15546.7|15526.7|15546.7|15526.7|15542.1|15522.1|0
1623863610000|2021-06-16 17:13:30|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|1
1623863630000|2021-06-16 17:13:50|15544.6|15524.6|15547.1|15527.1|15547.1|15527.1|15544.6|15524.6|2
1623863640000|2021-06-16 17:14:00|15546.7|15526.7|15544.9|15524.9|15547.1|15527.1|15544.6|15524.6|0
1623863650000|2021-06-16 17:14:10|15544.6|15524.6|15547.1|15527.1|15547.1|15527.1|15544.6|15524.6|9
1623863660000|2021-06-16 17:14:20|15549.6|15529.6|15552.1|15532.1|15552.1|15532.1|15549.6|15529.6|6
1623863670000|2021-06-16 17:14:30|15549.2|15529.2|15556.7|15536.7|15557.1|15537.1|15549.2|15529.2|3
1623863680000|2021-06-16 17:14:40|15554.2|15534.2|15554.2|15534.2|15554.2|15534.2|15554.2|15534.2|9
1623863690000|2021-06-16 17:14:50|15553.8|15533.8|15554.2|15534.2|15554.2|15534.2|15553.8|15533.8|4
1623863700000|2021-06-16 17:15:00|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|66
1623863710000|2021-06-16 17:15:10|15553.8|15533.8|15553.8|15533.8|15553.8|15533.8|15553.5|15533.5|0
1623863720000|2021-06-16 17:15:20|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|2
1623863730000|2021-06-16 17:15:30|15553.8|15533.8|15555.6|15535.6|15555.6|15535.6|15553.8|15533.8|0
1623863740000|2021-06-16 17:15:40|15551.3|15531.3|15551.3|15531.3|15551.3|15531.3|15551.3|15531.3|2
1623863770000|2021-06-16 17:16:10|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|0
1623863810000|2021-06-16 17:16:50|15551|15531|15551|15531|15551|15531|15551|15531|0
1623863830000|2021-06-16 17:17:10|15548.8|15528.8|15551|15531|15551|15531|15548.8|15528.8|0
1623863840000|2021-06-16 17:17:20|15546.3|15526.3|15551|15531|15551|15531|15546.3|15526.3|1
1623863850000|2021-06-16 17:17:30|15550.6|15530.6|15550.6|15530.6|15550.6|15530.6|15550.6|15530.6|0
1623863860000|2021-06-16 17:17:40|15548.5|15528.5|15548.5|15528.5|15548.5|15528.5|15548.5|15528.5|1
1623863880000|2021-06-16 17:18:00|15546.3|15526.3|15546.3|15526.3|15546.3|15526.3|15546.3|15526.3|1
1623863890000|2021-06-16 17:18:10|15548.5|15528.5|15548.5|15528.5|15548.5|15528.5|15548.5|15528.5|0
1623863900000|2021-06-16 17:18:20|15546.7|15526.7|15551|15531|15551|15531|15546.7|15526.7|0
1623863910000|2021-06-16 17:18:30|15551.3|15531.3|15551.3|15531.3|15551.3|15531.3|15551.3|15531.3|1
1623863920000|2021-06-16 17:18:40|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|0
1623863930000|2021-06-16 17:18:50|15553.8|15533.8|15555.6|15535.6|15555.6|15535.6|15553.8|15533.8|0
1623863940000|2021-06-16 17:19:00|15553.5|15533.5|15556|15536|15556|15536|15553.5|15533.5|0
1623863960000|2021-06-16 17:19:20|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|15553.5|15533.5|0
1623863970000|2021-06-16 17:19:30|15551.4|15531.4|15548.5|15528.5|15551.4|15531.4|15548.5|15528.5|1
1623864000000|2021-06-16 17:20:00|15548.1|15528.1|15538.5|15518.5|15548.1|15528.1|15538.5|15518.5|0
1623864010000|2021-06-16 17:20:10|15538.9|15518.9|15541.4|15521.4|15541.4|15521.4|15538.9|15518.9|8
1623864030000|2021-06-16 17:20:30|15542.1|15522.1|15546.4|15526.4|15546.4|15526.4|15542.1|15522.1|0
1623864040000|2021-06-16 17:20:40|15551.4|15531.4|15551.4|15531.4|15551.4|15531.4|15551.4|15531.4|0
1623864060000|2021-06-16 17:21:00|15553.9|15533.9|15554.2|15534.2|15554.2|15534.2|15553.9|15533.9|0
1623864070000|2021-06-16 17:21:10|||||||||1
1623864110000|2021-06-16 17:21:50|15553.5|15533.5|15551.4|15531.4|15553.5|15533.5|15551.4|15531.4|1
1623864120000|2021-06-16 17:22:00|15546.4|15526.4|15546.4|15526.4|15546.4|15526.4|15546.4|15526.4|0
1623864130000|2021-06-16 17:22:10|15544.2|15524.2|15544.2|15524.2|15544.2|15524.2|15544.2|15524.2|0
1623864180000|2021-06-16 17:23:00|15543.9|15523.9|15539.2|15519.2|15543.9|15523.9|15539.2|15519.2|1
1623864190000|2021-06-16 17:23:10|||||||||3
1623864220000|2021-06-16 17:23:40|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|0
1623864240000|2021-06-16 17:24:00|15543.5|15523.5|15543.5|15523.5|15543.5|15523.5|15543.5|15523.5|0
1623864270000|2021-06-16 17:24:30|15543.9|15523.9|15538.9|15518.9|15543.9|15523.9|15538.9|15518.9|3
1623864280000|2021-06-16 17:24:40|15538.5|15518.5|15538.5|15518.5|15538.5|15518.5|15538.5|15518.5|2
1623864290000|2021-06-16 17:24:50|15538.1|15518.1|15538.1|15518.1|15538.1|15518.1|15538.1|15518.1|1
1623864300000|2021-06-16 17:25:00|15538.5|15518.5|15538.5|15518.5|15538.5|15518.5|15535.6|15515.6|3
1623864310000|2021-06-16 17:25:10|15538.1|15518.1|15538.5|15518.5|15538.9|15518.9|15536|15516|3
1623864320000|2021-06-16 17:25:20|15538.9|15518.9|15538.9|15518.9|15538.9|15518.9|15538.5|15518.5|1
1623864330000|2021-06-16 17:25:30|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|0
1623864350000|2021-06-16 17:25:50|15543.5|15523.5|15543.5|15523.5|15543.5|15523.5|15543.5|15523.5|0
1623864370000|2021-06-16 17:26:10|15543.9|15523.9|15543.5|15523.5|15543.9|15523.9|15543.5|15523.5|0
1623864390000|2021-06-16 17:26:30|15544.2|15524.2|15546.4|15526.4|15548.5|15528.5|15544.2|15524.2|0
1623864410000|2021-06-16 17:26:50|15548.5|15528.5|15546.4|15526.4|15548.5|15528.5|15546|15526|2
1623864420000|2021-06-16 17:27:00|15548.5|15528.5|15546.4|15526.4|15548.5|15528.5|15546.4|15526.4|0
1623864450000|2021-06-16 17:27:30|15548.5|15528.5|15546.4|15526.4|15548.5|15528.5|15546.4|15526.4|13
1623864460000|2021-06-16 17:27:40|15548.5|15528.5|15548.5|15528.5|15548.5|15528.5|15548.5|15528.5|1
1623864480000|2021-06-16 17:28:00|15548.9|15528.9|15558.5|15538.5|15558.5|15538.5|15548.9|15528.9|7
1623864490000|2021-06-16 17:28:10|15561.4|15541.4|15561.4|15541.4|15561.7|15541.7|15561.4|15541.4|5
1623864520000|2021-06-16 17:28:40|||||||||1
1623864530000|2021-06-16 17:28:50|15559.2|15539.2|15561.4|15541.4|15561.4|15541.4|15559.2|15539.2|2
1623864540000|2021-06-16 17:29:00|15559.2|15539.2|15561.4|15541.4|15561.4|15541.4|15559.2|15539.2|2
1623864550000|2021-06-16 17:29:10|15561|15541|15561.4|15541.4|15561.4|15541.4|15561|15541|0
1623864560000|2021-06-16 17:29:20|15561|15541|15558.9|15538.9|15561|15541|15558.5|15538.5|0
1623864570000|2021-06-16 17:29:30|15561|15541|15548.9|15528.9|15561.4|15541.4|15548.9|15528.9|4
1623864580000|2021-06-16 17:29:40|15549.2|15529.2|15560.3|15540.3|15560.3|15540.3|15549.2|15529.2|1
1623864590000|2021-06-16 17:29:50|15560.6|15540.6|15560.6|15540.6|15573.1|15543.5|15560.6|15533.1|9
1623917700000|2021-06-17 08:15:00|15400.9|15380.9|15390.9|15370.9|15400.9|15380.9|15390.9|15370.9|0
1623917710000|2021-06-17 08:15:10|15388.4|15368.4|15350.9|15330.9|15388.4|15368.4|15348.1|15328.1|10
1623917720000|2021-06-17 08:15:20|15350.6|15330.6|15345.9|15325.9|15350.6|15330.6|15345.9|15325.9|6
1623917730000|2021-06-17 08:15:30|15348.4|15328.4|15353.4|15333.4|15353.4|15333.4|15345.9|15325.9|4
1623917740000|2021-06-17 08:15:40|15350.9|15330.9|15348.8|15328.8|15350.9|15330.9|15348.8|15328.8|14
1623917750000|2021-06-17 08:15:50|15351|15331|15351|15331|15351|15331|15351|15331|2
1623917760000|2021-06-17 08:16:00|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|0
1623917770000|2021-06-17 08:16:10|15348.5|15328.5|15338.5|15318.5|15348.5|15328.5|15338.5|15318.5|10
1623917780000|2021-06-17 08:16:20|15336.3|15316.3|15333.1|15313.1|15336.3|15316.3|15333.1|15313.1|6
1623917790000|2021-06-17 08:16:30|15331|15311|15330.6|15310.6|15331|15311|15330.6|15310.6|3
1623917800000|2021-06-17 08:16:40|15326|15306|15321|15301|15326|15306|15321|15301|7
1623917830000|2021-06-17 08:17:10|15318.5|15298.5|15318.5|15298.5|15318.5|15298.5|15318.5|15298.5|2
1623917850000|2021-06-17 08:17:30|15320.6|15300.6|15325.6|15305.6|15325.6|15305.6|15320.6|15300.6|2
1623917860000|2021-06-17 08:17:40|15326|15306|15328.1|15308.1|15328.1|15308.1|15326|15306|1
1623917870000|2021-06-17 08:17:50|15328.5|15308.5|15331|15311|15331|15311|15326|15306|1
1623917880000|2021-06-17 08:18:00|15326|15306|15336|15316|15336|15316|15326|15306|0
1623917890000|2021-06-17 08:18:10|15337|15317|15343.5|15323.5|15343.5|15323.5|15337|15317|8
1623917900000|2021-06-17 08:18:20|15346|15326|15346|15326|15346|15326|15346|15326|0
1623917920000|2021-06-17 08:18:40|15348.5|15328.5|15348.5|15328.5|15348.5|15328.5|15348.5|15328.5|1
1623917930000|2021-06-17 08:18:50|15349.8|15329.8|15353.8|15333.8|15358.5|15338.5|15349.8|15329.8|0
1623917940000|2021-06-17 08:19:00|15356|15336|15358.5|15338.5|15358.5|15338.5|15353.8|15333.8|1
1623917960000|2021-06-17 08:19:20|15358.8|15338.8|15361|15341|15361|15341|15358.8|15338.8|0
1623917970000|2021-06-17 08:19:30|15361.3|15341.3|15361.6|15341.6|15361.6|15341.6|15361.3|15341.3|1
1623917980000|2021-06-17 08:19:40|15363.8|15343.8|15365.6|15345.6|15366|15346|15363.5|15343.5|9
1623917990000|2021-06-17 08:19:50|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|0
1623918010000|2021-06-17 08:20:10|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|15361.3|15341.3|0
1623918030000|2021-06-17 08:20:30|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|15358.8|15338.8|0
1623918050000|2021-06-17 08:20:50|15356.3|15336.3|15351.3|15331.3|15356.3|15336.3|15351.3|15331.3|3
1623918060000|2021-06-17 08:21:00|15351|15331|15346.3|15326.3|15351|15331|15346.3|15326.3|1
1623918090000|2021-06-17 08:21:30|15346|15326|15346|15326|15346|15326|15346|15326|0
1623918100000|2021-06-17 08:21:40|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|15343.8|15323.8|0
1623918110000|2021-06-17 08:21:50|15338.5|15318.5|15326|15306|15338.5|15318.5|15326|15306|24
1623918120000|2021-06-17 08:22:00|15325.6|15305.6|15308.8|15288.8|15333.1|15305.6|15308.8|15288.8|2
1623918140000|2021-06-17 08:22:20|||||||||1
1623918150000|2021-06-17 08:22:30|15311|15291|15311.3|15291.3|15311.3|15291.3|15311|15291|2
1623918170000|2021-06-17 08:22:50|15311|15291|15311|15291|15311|15291|15311|15291|0
1623918180000|2021-06-17 08:23:00|15313.5|15293.5|15311|15291|15313.5|15293.5|15311|15291|0
1623918210000|2021-06-17 08:23:30|||||||||1
1623918230000|2021-06-17 08:23:50|15311.3|15291.3|15313.5|15293.5|15313.5|15293.5|15311.3|15291.3|0
1623918240000|2021-06-17 08:24:00|15313.1|15293.1|15313.5|15293.5|15313.5|15293.5|15311|15291|2
1623918250000|2021-06-17 08:24:10|15308.5|15288.5|15308.5|15288.5|15308.5|15288.5|15308.5|15288.5|9
1623918270000|2021-06-17 08:24:30|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|0
1623918280000|2021-06-17 08:24:40|15304.2|15284.2|15304.2|15284.2|15304.2|15284.2|15304.2|15284.2|0
1623918300000|2021-06-17 08:25:00|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|2
1623918330000|2021-06-17 08:25:30|15306|15286|15304.2|15284.2|15306|15286|15304.2|15284.2|3
1623918350000|2021-06-17 08:25:50|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|80
1623918360000|2021-06-17 08:26:00|15303.8|15283.8|15301.7|15281.7|15303.8|15283.8|15301.7|15281.7|2
1623918370000|2021-06-17 08:26:10|||||||||1
1623918380000|2021-06-17 08:26:20|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|2
1623918390000|2021-06-17 08:26:30|||||||||1
1623918410000|2021-06-17 08:26:50|15301|15281|15301|15281|15301|15281|15301|15281|1
1623918420000|2021-06-17 08:27:00|15303.1|15283.1|15301|15281|15303.1|15283.1|15301|15281|5
1623918440000|2021-06-17 08:27:20|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|12
1623918450000|2021-06-17 08:27:30|15301|15281|15301.3|15281.3|15301.3|15281.3|15301|15281|1
1623918470000|2021-06-17 08:27:50|15301|15281|15301|15281|15301|15281|15301|15281|1
1623918480000|2021-06-17 08:28:00|15298.5|15278.5|15298.5|15278.5|15298.5|15278.5|15298.5|15278.5|0
1623918490000|2021-06-17 08:28:10|||||||||1
1623918500000|2021-06-17 08:28:20|||||||||1
1623918510000|2021-06-17 08:28:30|15300.6|15280.6|15300.3|15280.3|15300.6|15280.6|15300.3|15280.3|0
1623918520000|2021-06-17 08:28:40|15298.5|15278.5|15298.5|15278.5|15298.5|15278.5|15298.5|15278.5|1
1623918530000|2021-06-17 08:28:50|15298.8|15278.8|15301.3|15281.3|15301.3|15281.3|15298.8|15278.8|7
1623918540000|2021-06-17 08:29:00|15298.8|15278.8|15301.3|15281.3|15301.3|15281.3|15298.8|15278.8|3
1623918550000|2021-06-17 08:29:10|15306|15286|15306|15286|15306|15286|15306|15286|0
1623918560000|2021-06-17 08:29:20|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|15306.3|15286.3|0
1623918570000|2021-06-17 08:29:30|15310.6|15290.6|15316|15296|15316|15296|15310.6|15290.6|2
1623918580000|2021-06-17 08:29:40|||||||||1
1623918600000|2021-06-17 08:30:00|15315.6|15295.6|15313.5|15293.5|15315.6|15295.6|15313.5|15293.5|0
1623918630000|2021-06-17 08:30:30|15311|15291|15308.1|15288.1|15311|15291|15308.1|15288.1|2
1623918640000|2021-06-17 08:30:40|15303.8|15283.8|15303.8|15283.8|15303.8|15283.8|15303.8|15283.8|0
1623918670000|2021-06-17 08:31:10|15301.7|15281.7|15303.5|15283.5|15303.5|15283.5|15301.3|15281.3|1
1623918680000|2021-06-17 08:31:20|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|15301.3|15281.3|2
1623918700000|2021-06-17 08:31:40|15303.5|15283.5|15305.6|15285.6|15305.6|15285.6|15303.5|15283.5|2
1623918720000|2021-06-17 08:32:00|15306|15286|15306|15286|15306|15286|15306|15286|0
1623918730000|2021-06-17 08:32:10|||||||||1
1623918740000|2021-06-17 08:32:20|15310.3|15290.3|15311.3|15291.3|15311.3|15291.3|15310.3|15290.3|6
1623918750000|2021-06-17 08:32:30|15311|15291|15311|15291|15311|15291|15311|15291|0
1623918760000|2021-06-17 08:32:40|15310.6|15290.6|15310.6|15290.6|15310.6|15290.6|15310.6|15290.6|0
1623918770000|2021-06-17 08:32:50|15308.5|15288.5|15308.5|15288.5|15308.5|15288.5|15308.5|15288.5|0
1623918810000|2021-06-17 08:33:30|15308.1|15288.1|15308.1|15288.1|15308.1|15288.1|15308.1|15288.1|0
1623918820000|2021-06-17 08:33:40|15303.8|15283.8|15306.3|15286.3|15306.3|15286.3|15303.8|15283.8|2
1623918840000|2021-06-17 08:34:00|||||||||10
1623918900000|2021-06-17 08:35:00|15303.8|15283.8|15301.7|15281.7|15303.8|15283.8|15301.7|15281.7|0
1623918910000|2021-06-17 08:35:10|15301.3|15281.3|15293.5|15273.5|15301.3|15281.3|15293.5|15273.5|4
1623918920000|2021-06-17 08:35:20|15301|15261|15301|15261|15301|15261|15301|15261|0
1623918930000|2021-06-17 08:35:30|15290.3|15270.3|15286|15266|15290.3|15270.3|15286|15266|0
1623918940000|2021-06-17 08:35:40|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|0
1623918950000|2021-06-17 08:35:50|||||||||2
1623918960000|2021-06-17 08:36:00|15286|15266|15288.2|15268.2|15288.2|15268.2|15286|15266|0
1623918970000|2021-06-17 08:36:10|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|15283.5|15263.5|4
1623918980000|2021-06-17 08:36:20|15286|15266|15288.2|15268.2|15288.2|15268.2|15286|15266|0
1623918990000|2021-06-17 08:36:30|15286|15266|15288.5|15268.5|15288.5|15268.5|15286|15266|1
1623919000000|2021-06-17 08:36:40|15289.2|15269.2|15298.5|15278.5|15298.5|15278.5|15289.2|15269.2|0
1623919010000|2021-06-17 08:36:50|15296|15276|15296|15276|15296|15276|15296|15276|3
1623919020000|2021-06-17 08:37:00|15293.5|15273.5|15290.7|15270.7|15293.5|15273.5|15290.7|15270.7|0
1623919030000|2021-06-17 08:37:10|15288.5|15268.5|15288.5|15268.5|15288.5|15268.5|15288.5|15268.5|0
1623919040000|2021-06-17 08:37:20|15288.2|15268.2|15288.5|15268.5|15288.5|15268.5|15288.2|15268.2|1
1623919080000|2021-06-17 08:38:00|||||||||16
1623919120000|2021-06-17 08:38:40|||||||||1
1623919130000|2021-06-17 08:38:50|||||||||1
1623919140000|2021-06-17 08:39:00|15288.2|15268.2|15288.2|15268.2|15288.2|15268.2|15288.2|15268.2|1
1623919160000|2021-06-17 08:39:20|15288.5|15268.5|15286|15266|15288.5|15268.5|15286|15266|26
1623919180000|2021-06-17 08:39:40|15288.5|15268.5|15291|15271|15291|15271|15288.5|15268.5|35
1623919190000|2021-06-17 08:39:50|15300|15280|15300|15280|15300|15280|15300|15280|1
1623919200000|2021-06-17 08:40:00|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|0
1623919230000|2021-06-17 08:40:30|||||||||65
1623919240000|2021-06-17 08:40:40|15302.8|15282.8|15303.5|15283.5|15303.5|15283.5|15302.8|15282.8|5
1623919250000|2021-06-17 08:40:50|15308.5|15288.5|15313.5|15293.5|15313.8|15293.8|15308.5|15288.5|0
1623919260000|2021-06-17 08:41:00|15315.7|15295.7|15315.7|15295.7|15315.7|15295.7|15315.7|15295.7|1
1623919270000|2021-06-17 08:41:10|15315.3|15295.3|15313.5|15293.5|15315.7|15295.7|15313.5|15293.5|0
1623919280000|2021-06-17 08:41:20|||||||||1
1623919300000|2021-06-17 08:41:40|15315.7|15295.7|15315.7|15295.7|15315.7|15295.7|15315.7|15295.7|0
1623919320000|2021-06-17 08:42:00|15316|15296|15317.8|15297.8|15318.2|15298.2|15316|15296|0
1623919330000|2021-06-17 08:42:10|15315.7|15295.7|15315.7|15295.7|15315.7|15295.7|15315.7|15295.7|0
1623919350000|2021-06-17 08:42:30|15313.9|15293.9|15318.2|15298.2|15318.2|15298.2|15313.9|15293.9|0
1623919360000|2021-06-17 08:42:40|15318.5|15298.5|15318.5|15298.5|15318.5|15298.5|15318.5|15298.5|4
1623919430000|2021-06-17 08:43:50|||||||||1
1623919440000|2021-06-17 08:44:00|15318.2|15298.2|15313.2|15293.2|15318.2|15298.2|15313.2|15293.2|0
1623919450000|2021-06-17 08:44:10|15311|15291|15311|15291|15311|15291|15311|15291|0
1623919460000|2021-06-17 08:44:20|||||||||1
1623919500000|2021-06-17 08:45:00|15310.7|15290.7|15301.4|15281.4|15310.7|15290.7|15301.4|15281.4|1
1623919550000|2021-06-17 08:45:50|||||||||1
1623919560000|2021-06-17 08:46:00|15301|15281|15296|15276|15301|15281|15296|15276|0
1623919610000|2021-06-17 08:46:50|||||||||1
1623919630000|2021-06-17 08:47:10|15295.7|15275.7|15291|15271|15295.7|15275.7|15291|15271|0
1623919680000|2021-06-17 08:48:00|15291.4|15271.4|15291|15271|15291.4|15271.4|15291|15271|465
1623919690000|2021-06-17 08:48:10|15288.9|15268.9|15288.9|15268.9|15288.9|15268.9|15288.9|15268.9|0
1623919700000|2021-06-17 08:48:20|15289.2|15269.2|15293.9|15273.9|15293.9|15273.9|15289.2|15269.2|1
1623919710000|2021-06-17 08:48:30|15298.9|15278.9|15311.4|15291.4|15311.4|15291.4|15298.9|15278.9|2
1623919720000|2021-06-17 08:48:40|15314.2|15294.2|15314.2|15294.2|15314.2|15294.2|15314.2|15294.2|1
1623919760000|2021-06-17 08:49:20|15313.9|15293.9|15313.9|15293.9|15313.9|15293.9|15313.9|15293.9|0
1623919770000|2021-06-17 08:49:30|15314.2|15294.2|15314.2|15294.2|15314.2|15294.2|15314.2|15294.2|0
1623919810000|2021-06-17 08:50:10|15318.5|15298.5|15318.9|15298.9|15318.9|15298.9|15318.5|15298.5|1
1623919820000|2021-06-17 08:50:20|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|0
1623919830000|2021-06-17 08:50:30|15324.2|15304.2|15324.2|15304.2|15324.2|15304.2|15324.2|15304.2|0
1623919850000|2021-06-17 08:50:50|15324.6|15304.6|15324.6|15304.6|15324.6|15304.6|15324.6|15304.6|0
1623919860000|2021-06-17 08:51:00|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|0
1623919880000|2021-06-17 08:51:20|||||||||1
1623919950000|2021-06-17 08:52:30|15324.2|15304.2|15324.2|15304.2|15324.2|15304.2|15324.2|15304.2|0
1623919980000|2021-06-17 08:53:00|15321.7|15301.7|15323.9|15303.9|15323.9|15303.9|15321.7|15301.7|0
1623919990000|2021-06-17 08:53:10|15321.7|15301.7|15321.7|15301.7|15321.7|15301.7|15321.7|15301.7|0
1623920000000|2021-06-17 08:53:20|15321.4|15301.4|15319.2|15299.2|15321.4|15301.4|15319.2|15299.2|0
1623920040000|2021-06-17 08:54:00|||||||||10
1623920110000|2021-06-17 08:55:10|15318.9|15298.9|15314.6|15294.6|15318.9|15298.9|15314.6|15294.6|0
1623920120000|2021-06-17 08:55:20|||||||||2
1623920130000|2021-06-17 08:55:30|15313.9|15293.9|15311.7|15291.7|15313.9|15293.9|15311.7|15291.7|0
1623920160000|2021-06-17 08:56:00|15311.4|15291.4|15309.2|15289.2|15311.4|15291.4|15309.2|15289.2|0
1623920200000|2021-06-17 08:56:40|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|15311.4|15291.4|0
1623920220000|2021-06-17 08:57:00|15309.2|15289.2|15309.2|15289.2|15309.2|15289.2|15309.2|15289.2|0
1623920290000|2021-06-17 08:58:10|||||||||2
1623920310000|2021-06-17 08:58:30|15307.1|15287.1|15312.1|15292.1|15312.1|15292.1|15307.1|15287.1|3
1623920320000|2021-06-17 08:58:40|15314.6|15294.6|15314.6|15294.6|15314.6|15294.6|15314.2|15294.2|2
1623920340000|2021-06-17 08:59:00|15319.9|15299.9|15313.9|15293.9|15319.9|15299.9|15313.9|15293.9|3
1623920360000|2021-06-17 08:59:20|15311.7|15291.7|15311.7|15291.7|15311.7|15291.7|15311.7|15291.7|1
1623920380000|2021-06-17 08:59:40|15309.2|15289.2|15309.2|15289.2|15309.2|15289.2|15309.2|15289.2|1
1623920400000|2021-06-17 09:00:00|15311.4|15291.4|15309.2|15289.2|15311.4|15291.4|15309.2|15289.2|1
1623920430000|2021-06-17 09:00:30|||||||||1
1623920440000|2021-06-17 09:00:40|||||||||1
1623920510000|2021-06-17 09:01:50|15311.4|15291.4|15313.9|15293.9|15313.9|15293.9|15311.4|15291.4|1
1623920520000|2021-06-17 09:02:00|15314.6|15294.6|15322.1|15302.1|15322.1|15302.1|15314.6|15294.6|1
1623920550000|2021-06-17 09:02:30|15326.4|15306.4|15326.7|15306.7|15326.7|15306.7|15326.4|15306.4|0
1623920580000|2021-06-17 09:03:00|15326.4|15306.4|15323.9|15303.9|15326.4|15306.4|15323.9|15303.9|1
1623920620000|2021-06-17 09:03:40|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|1
1623920630000|2021-06-17 09:03:50|15318.6|15298.6|15314.2|15294.2|15318.6|15298.6|15314.2|15294.2|0
1623920640000|2021-06-17 09:04:00|15313.9|15293.9|15309.2|15289.2|15313.9|15293.9|15309.2|15289.2|4
1623920690000|2021-06-17 09:04:50|15304.2|15284.2|15304.2|15284.2|15304.2|15284.2|15304.2|15284.2|0
1623920710000|2021-06-17 09:05:10|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|0
1623920740000|2021-06-17 09:05:40|15301.7|15281.7|15301.7|15281.7|15301.7|15281.7|15301.7|15281.7|0
1623920760000|2021-06-17 09:06:00|15301.4|15281.4|15299.2|15279.2|15301.4|15281.4|15299.2|15279.2|1
1623920790000|2021-06-17 09:06:30|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|1
1623920800000|2021-06-17 09:06:40|15296.7|15276.7|15296.7|15276.7|15296.7|15276.7|15296.7|15276.7|0
1623920810000|2021-06-17 09:06:50|15294.3|15274.3|15294.3|15274.3|15294.3|15274.3|15294.3|15274.3|0
1623920820000|2021-06-17 09:07:00|||||||||2
1623920990000|2021-06-17 09:09:50|15294.6|15274.6|15296.8|15276.8|15296.8|15276.8|15294.6|15274.6|0
1623921020000|2021-06-17 09:10:20|||||||||1
1623921050000|2021-06-17 09:10:50|15297.1|15277.1|15297.1|15277.1|15297.1|15277.1|15297.1|15277.1|0
1623921060000|2021-06-17 09:11:00|15299.3|15279.3|15303.9|15283.9|15303.9|15283.9|15299.3|15279.3|0
1623921090000|2021-06-17 09:11:30|15304.3|15284.3|15304.3|15284.3|15304.3|15284.3|15304.3|15284.3|0
1623921110000|2021-06-17 09:11:50|15301.8|15281.8|15301.8|15281.8|15301.8|15281.8|15301.8|15281.8|2
1623921120000|2021-06-17 09:12:00|15299.6|15279.6|15299.3|15279.3|15299.6|15279.6|15299.3|15279.3|1
1623921210000|2021-06-17 09:13:30|||||||||3
1623921240000|2021-06-17 09:14:00|||||||||2
1623921270000|2021-06-17 09:14:30|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|0
1623921280000|2021-06-17 09:14:40|15301.8|15281.8|15303.9|15283.9|15303.9|15283.9|15301.8|15281.8|0
1623921310000|2021-06-17 09:15:10|||||||||1
1623921340000|2021-06-17 09:15:40|15301.8|15281.8|15301.8|15281.8|15301.8|15281.8|15301.8|15281.8|0
1623921400000|2021-06-17 09:16:40|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|2
1623921450000|2021-06-17 09:17:30|15304.3|15284.3|15306.8|15286.8|15306.8|15286.8|15304.3|15284.3|1
1623921480000|2021-06-17 09:18:00|15307.1|15287.1|15308.9|15288.9|15309.3|15289.3|15307.1|15287.1|0
1623921490000|2021-06-17 09:18:10|15308.6|15288.6|15304.3|15284.3|15308.6|15288.6|15304.3|15284.3|0
1623921510000|2021-06-17 09:18:30|||||||||1
1623921590000|2021-06-17 09:19:50|15306.8|15286.8|15306.8|15286.8|15306.8|15286.8|15306.8|15286.8|1
1623921600000|2021-06-17 09:20:00|15309.3|15289.3|15309.3|15289.3|15309.3|15289.3|15309.3|15289.3|0
1623921630000|2021-06-17 09:20:30|15316.4|15296.4|15316.8|15296.8|15316.8|15296.8|15316.4|15296.4|1
1623921650000|2021-06-17 09:20:50|15317.1|15297.1|15319.3|15299.3|15319.3|15299.3|15317.1|15297.1|0
1623921660000|2021-06-17 09:21:00|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|0
1623921670000|2021-06-17 09:21:10|||||||||8
1623921700000|2021-06-17 09:21:40|15319.3|15299.3|15321.8|15301.8|15321.8|15301.8|15319.3|15299.3|32
1623921760000|2021-06-17 09:22:40|15322.1|15302.1|15322.1|15302.1|15322.1|15302.1|15322.1|15302.1|0
1623921780000|2021-06-17 09:23:00|15324.3|15304.3|15324.3|15304.3|15324.3|15304.3|15324.3|15304.3|0
1623921790000|2021-06-17 09:23:10|15323.9|15303.9|15323.9|15303.9|15323.9|15303.9|15323.9|15303.9|0
1623921830000|2021-06-17 09:23:50|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|4
1623921860000|2021-06-17 09:24:20|||||||||2
1623921970000|2021-06-17 09:26:10|15314.3|15294.3|15314.3|15294.3|15314.3|15294.3|15314.3|15294.3|0
1623922030000|2021-06-17 09:27:10|||||||||2
1623922040000|2021-06-17 09:27:20|||||||||2
1623922110000|2021-06-17 09:28:30|15315|15295|15319.3|15299.3|15319.3|15299.3|15315|15295|0
1623922120000|2021-06-17 09:28:40|15321.8|15301.8|15321.8|15301.8|15321.8|15301.8|15321.8|15301.8|0
1623922130000|2021-06-17 09:28:50|15322.1|15302.1|15322.1|15302.1|15322.1|15302.1|15322.1|15302.1|0
1623922150000|2021-06-17 09:29:10|15324.3|15304.3|15324.3|15304.3|15324.3|15304.3|15324.3|15304.3|4
1623922180000|2021-06-17 09:29:40|15326.8|15306.8|15326.8|15306.8|15326.8|15306.8|15326.8|15306.8|0
1623922230000|2021-06-17 09:30:30|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|15329.3|15309.3|0
1623922260000|2021-06-17 09:31:00|15334.3|15314.3|15334.3|15314.3|15334.3|15314.3|15334.3|15314.3|0
1623922350000|2021-06-17 09:32:30|||||||||32
1623922370000|2021-06-17 09:32:50|15334.6|15314.6|15336.8|15316.8|15336.8|15316.8|15334.6|15314.6|0
1623922500000|2021-06-17 09:35:00|15336.5|15316.5|15336.8|15316.8|15336.8|15316.8|15334.3|15314.3|0
1623922520000|2021-06-17 09:35:20|||||||||1
1623922530000|2021-06-17 09:35:30|||||||||7
1623922550000|2021-06-17 09:35:50|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|2
1623922570000|2021-06-17 09:36:10|15341.8|15321.8|15341.8|15321.8|15341.8|15321.8|15341.8|15321.8|1
1623922610000|2021-06-17 09:36:50|||||||||1
1623922620000|2021-06-17 09:37:00|15341.5|15321.5|15337.2|15317.2|15341.8|15321.8|15337.2|15317.2|0
1623922650000|2021-06-17 09:37:30|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|15339.3|15319.3|0
1623922670000|2021-06-17 09:37:50|15341.8|15321.8|15351.1|15331.1|15351.1|15331.1|15341.8|15321.8|4
1623922680000|2021-06-17 09:38:00|15351.5|15331.5|15346.8|15326.8|15351.5|15331.5|15346.8|15326.8|0
1623922690000|2021-06-17 09:38:10|15346.5|15326.5|15342.2|15322.2|15346.5|15326.5|15342.2|15322.2|0
1623922800000|2021-06-17 09:40:00|15346.5|15326.5|15349|15329|15349|15329|15346.5|15326.5|0
1623922810000|2021-06-17 09:40:10|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|0
1623922830000|2021-06-17 09:40:30|15349|15329|15349|15329|15349|15329|15349|15329|1
1623922840000|2021-06-17 09:40:40|15346.5|15326.5|15351.1|15331.1|15351.1|15331.1|15346.5|15326.5|0
1623922860000|2021-06-17 09:41:00|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|1
1623922870000|2021-06-17 09:41:10|15356.8|15336.8|15356.8|15336.8|15356.8|15336.8|15356.8|15336.8|0
1623922880000|2021-06-17 09:41:20|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|0
1623922890000|2021-06-17 09:41:30|15352.2|15332.2|15356.8|15336.8|15356.8|15336.8|15352.2|15332.2|0
1623922920000|2021-06-17 09:42:00|15356.5|15336.5|15354.3|15334.3|15356.5|15336.5|15354.3|15334.3|0
1623922930000|2021-06-17 09:42:10|15351.8|15331.8|15351.8|15331.8|15351.8|15331.8|15351.8|15331.8|0
1623922950000|2021-06-17 09:42:30|15354.3|15334.3|15351.5|15331.5|15354.3|15334.3|15351.5|15331.5|0
1623922960000|2021-06-17 09:42:40|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|15349.3|15329.3|0
1623923050000|2021-06-17 09:44:10|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|15351.5|15331.5|0
1623923110000|2021-06-17 09:45:10|15353.7|15333.7|15351.5|15331.5|15353.7|15333.7|15351.5|15331.5|0
1623923130000|2021-06-17 09:45:30|15349.3|15329.3|15346.8|15326.8|15349.3|15329.3|15346.8|15326.8|3
1623923150000|2021-06-17 09:45:50|15345.5|15325.5|15336.8|15316.8|15345.5|15325.5|15336.8|15316.8|0
1623923170000|2021-06-17 09:46:10|15331.8|15311.8|15326.8|15306.8|15331.8|15311.8|15326.8|15306.8|3
1623923180000|2021-06-17 09:46:20|15324.3|15304.3|15324.3|15304.3|15324.3|15304.3|15324.3|15304.3|0
1623923190000|2021-06-17 09:46:30|15324|15304|15321.5|15301.5|15324|15304|15321.5|15301.5|1
1623923200000|2021-06-17 09:46:40|15321.8|15301.8|15324|15304|15324|15304|15321.8|15301.8|0
1623923240000|2021-06-17 09:47:20|||||||||2
1623923250000|2021-06-17 09:47:30|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|1
1623923270000|2021-06-17 09:47:50|15321.8|15301.8|15324|15304|15324|15304|15321.8|15301.8|0
1623923310000|2021-06-17 09:48:30|15321.8|15301.8|15321.8|15301.8|15321.8|15301.8|15321.8|15301.8|1
1623923330000|2021-06-17 09:48:50|15322.2|15302.2|15319.7|15299.7|15322.2|15302.2|15319.7|15299.7|0
1623923340000|2021-06-17 09:49:00|15317.5|15297.5|15317.2|15297.2|15317.5|15297.5|15317.2|15297.2|1
1623923370000|2021-06-17 09:49:30|15316.8|15296.8|15315|15295|15316.8|15296.8|15314.3|15294.3|1
1623923380000|2021-06-17 09:49:40|15319.3|15299.3|15316.8|15296.8|15319.3|15299.3|15316.8|15296.8|1
1623923390000|2021-06-17 09:49:50|15316.5|15296.5|15314.3|15294.3|15316.5|15296.5|15314.3|15294.3|0
1623923420000|2021-06-17 09:50:20|15314|15294|15309.7|15289.7|15314|15294|15309.7|15289.7|0
1623923450000|2021-06-17 09:50:50|15310|15290|15312.2|15292.2|15312.2|15292.2|15310|15290|0
1623923470000|2021-06-17 09:51:10|||||||||1
1623923480000|2021-06-17 09:51:20|15312.5|15292.5|15314.7|15294.7|15314.7|15294.7|15312.5|15292.5|0
1623923490000|2021-06-17 09:51:30|||||||||2
1623923500000|2021-06-17 09:51:40|15317.2|15297.2|15314.4|15294.4|15317.2|15297.2|15314.4|15294.4|0
1623923510000|2021-06-17 09:51:50|15314.7|15294.7|15316.9|15296.9|15316.9|15296.9|15314.7|15294.7|0
1623923550000|2021-06-17 09:52:30|15317.2|15297.2|15319.7|15299.7|15319.7|15299.7|15317.2|15297.2|0
1623923560000|2021-06-17 09:52:40|15322.2|15302.2|15322.2|15302.2|15322.2|15302.2|15322.2|15302.2|1
1623923590000|2021-06-17 09:53:10|||||||||2
1623923660000|2021-06-17 09:54:20|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|0
1623923710000|2021-06-17 09:55:10|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|1
1623923720000|2021-06-17 09:55:20|15326.9|15306.9|15331.9|15311.9|15331.9|15311.9|15326.9|15306.9|0
1623923760000|2021-06-17 09:56:00|15331.5|15311.5|15329.4|15309.4|15331.5|15311.5|15329.4|15309.4|0
1623923770000|2021-06-17 09:56:10|15329|15309|15326.9|15306.9|15329|15309|15326.9|15306.9|0
1623923780000|2021-06-17 09:56:20|15327.2|15307.2|15329.4|15309.4|15329.4|15309.4|15327.2|15307.2|0
1623923820000|2021-06-17 09:57:00|15331.9|15311.9|15331.9|15311.9|15331.9|15311.9|15331.9|15311.9|0
1623923850000|2021-06-17 09:57:30|15334.4|15314.4|15334.4|15314.4|15334.4|15314.4|15334.4|15314.4|0
1623923880000|2021-06-17 09:58:00|15336.9|15316.9|15336.9|15316.9|15336.9|15316.9|15336.9|15316.9|0
1623923980000|2021-06-17 09:59:40|15337.2|15317.2|15341.9|15321.9|15341.9|15321.9|15337.2|15317.2|0
1623924000000|2021-06-17 10:00:00|15342.5|15322.5|15346.9|15326.9|15346.9|15326.9|15342.5|15322.5|0
1623924130000|2021-06-17 10:02:10|15346.2|15326.2|15341.5|15321.5|15346.2|15326.2|15341.5|15321.5|0
1623924140000|2021-06-17 10:02:20|15339|15319|15339|15319|15339|15319|15339|15319|1
1623924150000|2021-06-17 10:02:30|15336.9|15316.9|15336.9|15316.9|15336.9|15316.9|15336.9|15316.9|0
1623924170000|2021-06-17 10:02:50|15334.7|15314.7|15337.2|15317.2|15337.2|15317.2|15334.7|15314.7|0
1623924180000|2021-06-17 10:03:00|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|15337.6|15317.6|0
1623924190000|2021-06-17 10:03:10|15341.9|15321.9|15341.9|15321.9|15341.9|15321.9|15341.9|15321.9|0
1623924240000|2021-06-17 10:04:00|15339.7|15319.7|15341.9|15321.9|15341.9|15321.9|15339.4|15319.4|1
1623924290000|2021-06-17 10:04:50|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|15342.2|15322.2|1
1623924340000|2021-06-17 10:05:40|15344.7|15324.7|15344.7|15324.7|15344.7|15324.7|15344.7|15324.7|0
1623924350000|2021-06-17 10:05:50|15341.9|15321.9|15344.4|15324.4|15344.4|15324.4|15341.9|15321.9|0
1623924360000|2021-06-17 10:06:00|15344|15324|15341.9|15321.9|15344|15324|15341.9|15321.9|0
1623924440000|2021-06-17 10:07:20|15342.2|15322.2|15341.9|15321.9|15344.4|15324.4|15341.9|15321.9|0
1623924480000|2021-06-17 10:08:00|15341.6|15321.6|15339.4|15319.4|15341.6|15321.6|15339.4|15319.4|0
1623924520000|2021-06-17 10:08:40|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|0
1623924550000|2021-06-17 10:09:10|15335.1|15315.1|15332.6|15312.6|15335.1|15315.1|15332.6|15312.6|0
1623924570000|2021-06-17 10:09:30|||||||||1
1623924580000|2021-06-17 10:09:40|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|0
1623924620000|2021-06-17 10:10:20|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|15337.2|15317.2|0
1623924630000|2021-06-17 10:10:30|||||||||1
1623924680000|2021-06-17 10:11:20|15339.7|15319.7|15339.7|15319.7|15339.7|15319.7|15339.7|15319.7|6
1623924690000|2021-06-17 10:11:30|15339.1|15319.1|15336.9|15316.9|15339.1|15319.1|15336.9|15316.9|0
1623924720000|2021-06-17 10:12:00|15336.6|15316.6|15331.9|15311.9|15336.6|15316.6|15331.9|15311.9|3
1623924730000|2021-06-17 10:12:10|15331.6|15311.6|15329.4|15309.4|15331.6|15311.6|15329.4|15309.4|0
1623924740000|2021-06-17 10:12:20|15329.1|15309.1|15326.9|15306.9|15329.1|15309.1|15326.9|15306.9|0
1623924780000|2021-06-17 10:13:00|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|0
1623924800000|2021-06-17 10:13:20|15324.1|15304.1|15324.4|15304.4|15324.4|15304.4|15324.1|15304.1|0
1623924840000|2021-06-17 10:14:00|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|0
1623924860000|2021-06-17 10:14:20|15319.7|15299.7|15319.4|15299.4|15319.7|15299.7|15319.4|15299.4|1
1623924910000|2021-06-17 10:15:10|15317.2|15297.2|15316.9|15296.9|15317.2|15297.2|15316.9|15296.9|1
1623924920000|2021-06-17 10:15:20|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|0
1623924930000|2021-06-17 10:15:30|15316.2|15296.2|15311.9|15291.9|15316.2|15296.2|15311.9|15291.9|2
1623924960000|2021-06-17 10:16:00|15309.4|15289.4|15309.4|15289.4|15309.4|15289.4|15309.4|15289.4|2
1623924980000|2021-06-17 10:16:20|15309.1|15289.1|15309.4|15289.4|15309.4|15289.4|15306.9|15286.9|1
1623925000000|2021-06-17 10:16:40|||||||||2
1623925010000|2021-06-17 10:16:50|15304.4|15284.4|15304.4|15284.4|15304.4|15284.4|15304.4|15284.4|0
1623925020000|2021-06-17 10:17:00|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|4
1623925030000|2021-06-17 10:17:10|15298.7|15278.7|15296.6|15276.6|15298.7|15278.7|15296.6|15276.6|0
1623925040000|2021-06-17 10:17:20|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|15299.1|15279.1|1
1623925050000|2021-06-17 10:17:30|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|11
1623925060000|2021-06-17 10:17:40|15301.6|15281.6|15301.9|15281.9|15301.9|15281.9|15301.6|15281.6|2
1623925080000|2021-06-17 10:18:00|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|0
1623925110000|2021-06-17 10:18:30|15299.1|15279.1|15297.3|15277.3|15299.1|15279.1|15297.3|15277.3|0
1623925120000|2021-06-17 10:18:40|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|0
1623925130000|2021-06-17 10:18:50|15301.6|15281.6|15301.6|15281.6|15301.6|15281.6|15301.6|15281.6|0
1623925200000|2021-06-17 10:20:00|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|0
1623925310000|2021-06-17 10:21:50|15304.4|15284.4|15309.4|15289.4|15309.4|15289.4|15304.4|15284.4|0
1623925330000|2021-06-17 10:22:10|||||||||2
1623925370000|2021-06-17 10:22:50|15306.9|15286.9|15306.9|15286.9|15306.9|15286.9|15306.9|15286.9|0
1623925420000|2021-06-17 10:23:40|15309.4|15289.4|15309.4|15289.4|15309.4|15289.4|15309.4|15289.4|26
1623925560000|2021-06-17 10:26:00|15309.1|15289.1|15301.3|15281.3|15309.1|15289.1|15301.3|15281.3|2
1623925570000|2021-06-17 10:26:10|15301.6|15281.6|15299.1|15279.1|15301.6|15281.6|15299.1|15279.1|0
1623925590000|2021-06-17 10:26:30|15301.6|15281.6|15301.9|15281.9|15301.9|15281.9|15301.6|15281.6|0
1623925660000|2021-06-17 10:27:40|||||||||2
1623925750000|2021-06-17 10:29:10|15311.3|15271.3|15311.3|15271.3|15311.3|15271.3|15311.3|15271.3|6
1623925760000|2021-06-17 10:29:20|||||||||1
1623925780000|2021-06-17 10:29:40|15300.2|15280.2|15284.4|15264.4|15300.2|15280.2|15284.4|15264.4|8
1623925790000|2021-06-17 10:29:50|15286.6|15266.6|15284.4|15264.4|15286.9|15266.9|15284.4|15264.4|1
1623925810000|2021-06-17 10:30:10|15284.8|15264.8|15289.4|15269.4|15289.4|15269.4|15284.8|15264.8|0
1623925850000|2021-06-17 10:30:50|15289.8|15269.8|15291.6|15271.6|15291.9|15271.9|15289.8|15269.8|0
1623925860000|2021-06-17 10:31:00|15289.4|15269.4|15289.4|15269.4|15289.4|15269.4|15289.4|15269.4|0
1623925910000|2021-06-17 10:31:50|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|0
1623925930000|2021-06-17 10:32:10|15294.4|15274.4|15294.4|15274.4|15294.4|15274.4|15294.4|15274.4|8
1623925940000|2021-06-17 10:32:20|15294.8|15274.8|15296.9|15276.9|15296.9|15276.9|15294.8|15274.8|0
1623925950000|2021-06-17 10:32:30|15297.3|15277.3|15302.3|15282.3|15302.3|15282.3|15297.3|15277.3|0
1623925980000|2021-06-17 10:33:00|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|2
1623926020000|2021-06-17 10:33:40|||||||||1
1623926050000|2021-06-17 10:34:10|15302|15282|15302|15282|15302|15282|15302|15282|0
1623926100000|2021-06-17 10:35:00|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|0
1623926130000|2021-06-17 10:35:30|15307.3|15287.3|15307.3|15287.3|15307.3|15287.3|15307.3|15287.3|0
1623926150000|2021-06-17 10:35:50|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|1
1623926170000|2021-06-17 10:36:10|15309.8|15289.8|15312|15292|15312|15292|15309.8|15289.8|0
1623926190000|2021-06-17 10:36:30|15314.5|15294.5|15314.5|15294.5|15314.5|15294.5|15314.5|15294.5|0
1623926210000|2021-06-17 10:36:50|15317|15297|15317|15297|15317|15297|15317|15297|0
1623926230000|2021-06-17 10:37:10|15317.3|15297.3|15321.6|15301.6|15321.6|15301.6|15317.3|15297.3|0
1623926250000|2021-06-17 10:37:30|15322|15302|15324.1|15304.1|15324.1|15304.1|15322|15302|0
1623926280000|2021-06-17 10:38:00|15328.4|15308.4|15332|15312|15334.1|15314.1|15328.4|15308.4|9
1623926310000|2021-06-17 10:38:30|15327|15307|15324.5|15304.5|15327|15307|15324.5|15304.5|0
1623926340000|2021-06-17 10:39:00|15324.1|15304.1|15319.5|15299.5|15324.1|15304.1|15319.5|15299.5|0
1623926350000|2021-06-17 10:39:10|15317.3|15297.3|15317.3|15297.3|15317.3|15297.3|15317.3|15297.3|0
1623926370000|2021-06-17 10:39:30|15317|15297|15317|15297|15317|15297|15317|15297|1
1623926380000|2021-06-17 10:39:40|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|2
1623926390000|2021-06-17 10:39:50|15322|15302|15322|15302|15322|15302|15322|15302|0
1623926400000|2021-06-17 10:40:00|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|0
1623926430000|2021-06-17 10:40:30|15322|15302|15322|15302|15322|15302|15322|15302|0
1623926450000|2021-06-17 10:40:50|15324.1|15304.1|15324.5|15304.5|15324.5|15304.5|15324.1|15304.1|18
1623926460000|2021-06-17 10:41:00|15332|15312|15332|15312|15332|15312|15332|15312|0
1623926470000|2021-06-17 10:41:10|15332.3|15312.3|15332.3|15312.3|15332.3|15312.3|15332.3|15312.3|0
1623926480000|2021-06-17 10:41:20|15334.8|15314.8|15337|15317|15337|15317|15334.8|15314.8|0
1623926530000|2021-06-17 10:42:10|15337.6|15317.6|15347|15327|15347|15327|15337.6|15317.6|0
1623926560000|2021-06-17 10:42:40|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|15349.1|15329.1|0
1623926580000|2021-06-17 10:43:00|15347|15327|15347|15327|15347|15327|15347|15327|0
1623926670000|2021-06-17 10:44:30|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|1
1623926680000|2021-06-17 10:44:40|15344.1|15324.1|15339.5|15319.5|15344.1|15324.1|15339.5|15319.5|0
1623926710000|2021-06-17 10:45:10|||||||||2
1623926770000|2021-06-17 10:46:10|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|1
1623926790000|2021-06-17 10:46:30|15343.8|15323.8|15344.5|15324.5|15344.5|15324.5|15343.8|15323.8|2
1623926850000|2021-06-17 10:47:30|||||||||1
1623927000000|2021-06-17 10:50:00|15344.1|15324.1|15336.3|15316.3|15344.1|15324.1|15336.3|15316.3|0
1623927040000|2021-06-17 10:50:40|||||||||98
1623927050000|2021-06-17 10:50:50|15335.6|15315.6|15324.5|15304.5|15335.6|15315.6|15324.5|15304.5|0
1623927060000|2021-06-17 10:51:00|||||||||8
1623927110000|2021-06-17 10:51:50|15334.2|15294.2|15334.2|15294.2|15334.2|15294.2|15334.2|15294.2|0
1623927120000|2021-06-17 10:52:00|15332|15292|15332|15292|15332|15292|15332|15292|0
1623927140000|2021-06-17 10:52:20|15322.3|15302.3|15322.3|15302.3|15322.3|15302.3|15322.3|15302.3|0
1623927150000|2021-06-17 10:52:30|15324.5|15304.5|15332|15292|15332|15304.5|15322|15292|0
1623927160000|2021-06-17 10:52:40|15324.5|15304.5|15324.2|15304.2|15324.5|15304.5|15324.2|15304.2|0
1623927180000|2021-06-17 10:53:00|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|1
1623927210000|2021-06-17 10:53:30|15327.3|15307.3|15331.7|15311.7|15331.7|15311.7|15327.3|15307.3|0
1623927220000|2021-06-17 10:53:40|15332.7|15312.7|15337|15317|15337|15317|15332.7|15312.7|13
1623927250000|2021-06-17 10:54:10|||||||||1
1623927290000|2021-06-17 10:54:50|||||||||52
1623927300000|2021-06-17 10:55:00|15336.7|15316.7|15334.5|15314.5|15336.7|15316.7|15334.5|15314.5|0
1623927330000|2021-06-17 10:55:30|15334.2|15314.2|15332|15312|15334.2|15314.2|15332|15312|0
1623927350000|2021-06-17 10:55:50|||||||||1
1623927400000|2021-06-17 10:56:40|||||||||2
1623927410000|2021-06-17 10:56:50|||||||||2
1623927420000|2021-06-17 10:57:00|||||||||1
1623927440000|2021-06-17 10:57:20|||||||||1
1623927460000|2021-06-17 10:57:40|||||||||2
1623927470000|2021-06-17 10:57:50|15332.3|15312.3|15334.5|15314.5|15334.5|15314.5|15332.3|15312.3|0
1623927480000|2021-06-17 10:58:00|15330.2|15310.2|15329.5|15309.5|15330.2|15310.2|15329.5|15309.5|10
1623927500000|2021-06-17 10:58:20|||||||||5
1623927530000|2021-06-17 10:58:50|15329.2|15309.2|15327|15307|15329.2|15309.2|15327|15307|0
1623927600000|2021-06-17 11:00:00|15326.7|15306.7|15322|15302|15326.7|15306.7|15322|15302|1
1623927620000|2021-06-17 11:00:20|15321.7|15301.7|15319.2|15299.2|15321.7|15301.7|15319.2|15299.2|2
1623927630000|2021-06-17 11:00:30|15317|15297|15317|15297|15317|15297|15317|15297|0
1623927650000|2021-06-17 11:00:50|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|0
1623927710000|2021-06-17 11:01:50|15319.2|15299.2|15314.5|15294.5|15319.2|15299.2|15314.5|15294.5|0
1623927720000|2021-06-17 11:02:00|||||||||1
1623927730000|2021-06-17 11:02:10|15314.2|15294.2|15312|15292|15314.2|15294.2|15312|15292|0
1623927750000|2021-06-17 11:02:30|||||||||2
1623927760000|2021-06-17 11:02:40|||||||||1
1623927800000|2021-06-17 11:03:20|||||||||1
1623927850000|2021-06-17 11:04:10|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|0
1623927870000|2021-06-17 11:04:30|15307|15287|15307|15287|15307|15287|15307|15287|0
1623927920000|2021-06-17 11:05:20|||||||||2
1623927950000|2021-06-17 11:05:50|15307.4|15287.4|15309.9|15289.9|15309.9|15289.9|15307.4|15287.4|0
1623927960000|2021-06-17 11:06:00|15312|15292|15309.5|15289.5|15312|15292|15309.5|15289.5|0
1623927970000|2021-06-17 11:06:10|15307|15287|15307|15287|15307|15287|15307|15287|0
1623928020000|2021-06-17 11:07:00|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|15304.5|15284.5|0
1623928090000|2021-06-17 11:08:10|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|0
1623928130000|2021-06-17 11:08:50|15304.5|15284.5|15302.4|15282.4|15304.5|15284.5|15302.4|15282.4|0
1623928140000|2021-06-17 11:09:00|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|1
1623928150000|2021-06-17 11:09:10|15299.5|15279.5|15302|15282|15302|15282|15299.5|15279.5|0
1623928160000|2021-06-17 11:09:20|15307|15287|15307|15287|15307|15287|15307|15287|0
1623928180000|2021-06-17 11:09:40|15306.4|15286.4|15302|15282|15306.4|15286.4|15302|15282|0
1623928190000|2021-06-17 11:09:50|15307|15287|15307|15287|15307|15287|15307|15287|0
1623928240000|2021-06-17 11:10:40|15302|15282|15302|15282|15302|15282|15302|15282|0
1623928290000|2021-06-17 11:11:30|15304.2|15284.2|15304.2|15284.2|15304.2|15284.2|15304.2|15284.2|0
1623928310000|2021-06-17 11:11:50|15302|15282|15299.5|15279.5|15302|15282|15299.5|15279.5|0
1623928340000|2021-06-17 11:12:20|||||||||2
1623928350000|2021-06-17 11:12:30|15299.2|15279.2|15302.7|15282.7|15302.7|15282.7|15297|15277|4
1623928360000|2021-06-17 11:12:40|15307.4|15287.4|15309.5|15289.5|15309.5|15289.5|15307.4|15287.4|0
1623928380000|2021-06-17 11:13:00|15312|15292|15312|15292|15312|15292|15309.5|15289.5|0
1623928410000|2021-06-17 11:13:30|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|1
1623928440000|2021-06-17 11:14:00|15312.4|15292.4|15312|15292|15312.4|15292.4|15312|15292|0
1623928450000|2021-06-17 11:14:10|15312.4|15292.4|15312.4|15292.4|15314.5|15294.5|15312.4|15292.4|2
1623928460000|2021-06-17 11:14:20|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|1
1623928500000|2021-06-17 11:15:00|15312.4|15292.4|15314.9|15294.9|15314.9|15294.9|15312.4|15292.4|0
1623928510000|2021-06-17 11:15:10|15317|15297|15317|15297|15317|15297|15317|15297|0
1623928550000|2021-06-17 11:15:50|15321.4|15301.4|15337|15317|15337|15317|15321.4|15301.4|4
1623928570000|2021-06-17 11:16:10|15339.5|15319.5|15342|15322|15342|15322|15339.5|15319.5|0
1623928580000|2021-06-17 11:16:20|15344.2|15324.2|15346.7|15326.7|15347|15327|15344.2|15324.2|5
1623928590000|2021-06-17 11:16:30|15344.5|15324.5|15346.7|15326.7|15347|15327|15344.5|15324.5|0
1623928600000|2021-06-17 11:16:40|15344.9|15324.9|15347|15327|15347|15327|15344.9|15324.9|0
1623928610000|2021-06-17 11:16:50|15347.4|15327.4|15351.7|15331.7|15351.7|15331.7|15347.4|15327.4|1
1623928760000|2021-06-17 11:19:20|15356.4|15336.4|15356.4|15336.4|15356.4|15336.4|15356.4|15336.4|17
1623928770000|2021-06-17 11:19:30|15356.7|15336.7|15362.1|15342.1|15362.1|15342.1|15356.7|15336.7|1
1623928780000|2021-06-17 11:19:40|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|0
1623928790000|2021-06-17 11:19:50|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|2
1623928820000|2021-06-17 11:20:20|||||||||60
1623928830000|2021-06-17 11:20:30|||||||||1
1623928840000|2021-06-17 11:20:40|||||||||1
1623928850000|2021-06-17 11:20:50|||||||||1
1623928860000|2021-06-17 11:21:00|||||||||1
1623928870000|2021-06-17 11:21:10|15368.9|15348.9|15364.6|15344.6|15368.9|15348.9|15364.6|15344.6|0
1623928910000|2021-06-17 11:21:50|15364.2|15344.2|15362.1|15342.1|15364.2|15344.2|15362.1|15342.1|0
1623928970000|2021-06-17 11:22:50|||||||||4
1623929000000|2021-06-17 11:23:20|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|15364.6|15344.6|3
1623929020000|2021-06-17 11:23:40|15364.2|15344.2|15362.1|15342.1|15364.2|15344.2|15362.1|15342.1|0
1623929030000|2021-06-17 11:23:50|15362.4|15342.4|15364.9|15344.9|15364.9|15344.9|15362.4|15342.4|2
1623929040000|2021-06-17 11:24:00|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|15367.1|15347.1|0
1623929080000|2021-06-17 11:24:40|15367.4|15347.4|15367.4|15347.4|15367.4|15347.4|15367.4|15347.4|0
1623929090000|2021-06-17 11:24:50|15367.7|15347.7|15369.9|15349.9|15369.9|15349.9|15367.7|15347.7|1
1623929100000|2021-06-17 11:25:00|15374.2|15354.2|15357.1|15337.1|15374.2|15354.2|15357.1|15337.1|9
1623929110000|2021-06-17 11:25:10|15356.7|15336.7|15352.1|15332.1|15356.7|15336.7|15352.1|15332.1|0
1623929120000|2021-06-17 11:25:20|15349.6|15329.6|15344.9|15324.9|15349.6|15329.6|15344.9|15324.9|0
1623929140000|2021-06-17 11:25:40|||||||||2
1623929150000|2021-06-17 11:25:50|15342.7|15322.7|15342.4|15322.4|15342.7|15322.7|15342.4|15322.4|1
1623929240000|2021-06-17 11:27:20|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|0
1623929250000|2021-06-17 11:27:30|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|0
1623929260000|2021-06-17 11:27:40|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|0
1623929280000|2021-06-17 11:28:00|||||||||2
1623929290000|2021-06-17 11:28:10|||||||||1
1623929310000|2021-06-17 11:28:30|||||||||1
1623929320000|2021-06-17 11:28:40|15339.6|15319.6|15339.6|15319.6|15339.6|15319.6|15339.6|15319.6|1
1623929350000|2021-06-17 11:29:10|15342.4|15322.4|15344.6|15324.6|15344.6|15324.6|15342.4|15322.4|1
1623929360000|2021-06-17 11:29:20|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|0
1623929370000|2021-06-17 11:29:30|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|0
1623929380000|2021-06-17 11:29:40|15339.6|15319.6|15337.4|15317.4|15339.6|15319.6|15337.4|15317.4|0
1623929390000|2021-06-17 11:29:50|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|0
1623929430000|2021-06-17 11:30:30|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|1
1623929460000|2021-06-17 11:31:00|15339.9|15319.9|15334.9|15314.9|15339.9|15319.9|15334.9|15314.9|1
1623929470000|2021-06-17 11:31:10|15334.6|15314.6|15334.6|15314.6|15334.6|15314.6|15334.6|15314.6|1
1623929490000|2021-06-17 11:31:30|15332.4|15312.4|15329.9|15309.9|15332.4|15312.4|15329.9|15309.9|2
1623929500000|2021-06-17 11:31:40|15329.6|15309.6|15329.6|15309.6|15329.6|15309.6|15329.6|15309.6|1
1623929520000|2021-06-17 11:32:00|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|0
1623929530000|2021-06-17 11:32:10|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|1
1623929540000|2021-06-17 11:32:20|||||||||4
1623929550000|2021-06-17 11:32:30|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|0
1623929570000|2021-06-17 11:32:50|||||||||17
1623929580000|2021-06-17 11:33:00|15319.6|15299.6|15317.4|15297.4|15319.6|15299.6|15317.4|15297.4|1
1623929620000|2021-06-17 11:33:40|15317.1|15297.1|15317.1|15297.1|15317.1|15297.1|15317.1|15297.1|0
1623929630000|2021-06-17 11:33:50|15317.4|15297.4|15316.8|15296.8|15317.4|15297.4|15316.8|15296.8|2
1623929640000|2021-06-17 11:34:00|15312.4|15292.4|15317.1|15297.1|15317.1|15297.1|15312.4|15292.4|0
1623929670000|2021-06-17 11:34:30|15314.9|15294.9|15319.6|15299.6|15319.6|15299.6|15314.9|15294.9|1
1623929700000|2021-06-17 11:35:00|15320.6|15300.6|15322.8|15302.8|15322.8|15302.8|15320.6|15300.6|0
1623929710000|2021-06-17 11:35:10|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|0
1623929720000|2021-06-17 11:35:20|15322.8|15302.8|15319.6|15299.6|15322.8|15302.8|15319.6|15299.6|0
1623929740000|2021-06-17 11:35:40|15319.3|15299.3|15315.3|15295.3|15319.3|15299.3|15315.3|15295.3|0
1623929750000|2021-06-17 11:35:50|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|1
1623929760000|2021-06-17 11:36:00|15315.3|15295.3|15315.3|15295.3|15315.3|15295.3|15315.3|15295.3|0
1623929770000|2021-06-17 11:36:10|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|0
1623929780000|2021-06-17 11:36:20|15317.1|15297.1|15317.1|15297.1|15317.1|15297.1|15317.1|15297.1|0
1623929790000|2021-06-17 11:36:30|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|0
1623929840000|2021-06-17 11:37:20|15314.9|15294.9|15315.3|15295.3|15315.3|15295.3|15314.9|15294.9|0
1623929850000|2021-06-17 11:37:30|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|0
1623929860000|2021-06-17 11:37:40|15319.6|15299.6|15319.6|15299.6|15319.6|15299.6|15319.6|15299.6|0
1623929870000|2021-06-17 11:37:50|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|1
1623929910000|2021-06-17 11:38:30|15317.8|15297.8|15319.9|15299.9|15319.9|15299.9|15317.8|15297.8|0
1623929940000|2021-06-17 11:39:00|15317.8|15297.8|15314.9|15294.9|15317.8|15297.8|15314.9|15294.9|1
1623930000000|2021-06-17 11:40:00|15314.6|15294.6|15309.3|15289.3|15314.6|15294.6|15309.3|15289.3|5
1623930010000|2021-06-17 11:40:10|15304.9|15284.9|15304.9|15284.9|15304.9|15284.9|15304.9|15284.9|0
1623930020000|2021-06-17 11:40:20|15304.6|15284.6|15302.4|15282.4|15304.6|15284.6|15302.4|15282.4|0
1623930030000|2021-06-17 11:40:30|15302.1|15282.1|15297.4|15277.4|15302.1|15282.1|15297.4|15277.4|0
1623930050000|2021-06-17 11:40:50|||||||||1
1623930060000|2021-06-17 11:41:00|15298.1|15278.1|15297.1|15277.1|15302.4|15282.4|15297.1|15277.1|2
1623930070000|2021-06-17 11:41:10|15294.9|15274.9|15294.9|15274.9|15294.9|15274.9|15294.9|15274.9|0
1623930080000|2021-06-17 11:41:20|||||||||2
1623930130000|2021-06-17 11:42:10|||||||||1
1623930150000|2021-06-17 11:42:30|15290.3|15270.3|15289.9|15269.9|15290.3|15270.3|15289.9|15269.9|1
1623930180000|2021-06-17 11:43:00|||||||||1
1623930190000|2021-06-17 11:43:10|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|0
1623930200000|2021-06-17 11:43:20|15289.3|15269.3|15289.3|15269.3|15289.3|15269.3|15289.3|15269.3|1
1623930220000|2021-06-17 11:43:40|||||||||1
1623930240000|2021-06-17 11:44:00|15286.8|15266.8|15286.8|15266.8|15286.8|15266.8|15286.8|15266.8|0
1623930270000|2021-06-17 11:44:30|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|0
1623930300000|2021-06-17 11:45:00|15287.4|15267.4|15284.6|15264.6|15287.4|15267.4|15284.6|15264.6|0
1623930330000|2021-06-17 11:45:30|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|0
1623930340000|2021-06-17 11:45:40|15284.6|15264.6|15287.1|15267.1|15287.1|15267.1|15284.6|15264.6|0
1623930350000|2021-06-17 11:45:50|15284.6|15264.6|15284.6|15264.6|15284.6|15264.6|15284.6|15264.6|2
1623930360000|2021-06-17 11:46:00|15285|15265|15284.6|15264.6|15286.8|15266.8|15284.6|15264.6|1
1623930370000|2021-06-17 11:46:10|15285|15265|15285|15265|15285|15265|15285|15265|0
1623930380000|2021-06-17 11:46:20|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|0
1623930400000|2021-06-17 11:46:40|15290|15270|15290|15270|15292.1|15272.1|15289.6|15269.6|0
1623930410000|2021-06-17 11:46:50|15289.6|15269.6|15289.3|15269.3|15289.6|15269.6|15289.3|15269.3|0
1623930460000|2021-06-17 11:47:40|||||||||2
1623930490000|2021-06-17 11:48:10|15288.9|15268.9|15280|15260|15288.9|15268.9|15280|15260|4
1623930510000|2021-06-17 11:48:30|15272.8|15252.8|15254.6|15234.6|15272.8|15252.8|15254.6|15234.6|20
1623930520000|2021-06-17 11:48:40|15256.8|15236.8|15259.6|15239.6|15259.6|15239.6|15256.8|15236.8|2
1623930530000|2021-06-17 11:48:50|||||||||2
1623930550000|2021-06-17 11:49:10|15260|15240|15259.6|15239.6|15261.8|15241.8|15259.6|15239.6|0
1623930560000|2021-06-17 11:49:20|15264.6|15244.6|15264.3|15244.3|15264.6|15244.6|15264.3|15244.3|0
1623930570000|2021-06-17 11:49:30|15262.1|15242.1|15259.6|15239.6|15262.1|15242.1|15259.6|15239.6|0
1623930580000|2021-06-17 11:49:40|15259.3|15239.3|15257.1|15237.1|15259.6|15239.6|15257.1|15237.1|12
1623930590000|2021-06-17 11:49:50|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|15249.6|15229.6|4
1623930600000|2021-06-17 11:50:00|15251.8|15231.8|15252.1|15232.1|15252.1|15232.1|15251.8|15231.8|0
1623930610000|2021-06-17 11:50:10|15251.8|15231.8|15249.6|15229.6|15251.8|15231.8|15249.6|15229.6|0
1623930630000|2021-06-17 11:50:30|15249|15229|15244.6|15224.6|15249|15229|15244.6|15224.6|0
1623930650000|2021-06-17 11:50:50|15246.8|15226.8|15247.1|15227.1|15257.1|15237.1|15244.6|15224.6|18
1623930660000|2021-06-17 11:51:00|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|0
1623930670000|2021-06-17 11:51:10|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|15244.6|15224.6|0
1623930680000|2021-06-17 11:51:20|||||||||4
1623930690000|2021-06-17 11:51:30|||||||||4
1623930700000|2021-06-17 11:51:40|15242.5|15222.5|15234.6|15214.6|15242.5|15222.5|15234.6|15214.6|12
1623930710000|2021-06-17 11:51:50|||||||||2
1623930720000|2021-06-17 11:52:00|15235|15215|15235|15215|15235|15215|15235|15215|1
1623930730000|2021-06-17 11:52:10|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|0
1623930740000|2021-06-17 11:52:20|15239.6|15219.6|15240.3|15220.3|15240.3|15220.3|15239.6|15219.6|0
1623930750000|2021-06-17 11:52:30|15242.5|15222.5|15242.1|15222.1|15242.5|15222.5|15242.1|15222.1|0
1623930760000|2021-06-17 11:52:40|15242.5|15222.5|15244.6|15224.6|15244.6|15224.6|15242.1|15222.1|0
1623930770000|2021-06-17 11:52:50|15245|15225|15244.6|15224.6|15245|15225|15244.6|15224.6|0
1623930780000|2021-06-17 11:53:00|15244.3|15224.3|15242.1|15222.1|15244.3|15224.3|15242.1|15222.1|0
1623930810000|2021-06-17 11:53:30|15242.5|15222.5|15242.5|15222.5|15242.5|15222.5|15242.1|15222.1|3
1623930820000|2021-06-17 11:53:40|15242.1|15222.1|15250|15230|15250|15230|15242.1|15222.1|1
1623930840000|2021-06-17 11:54:00|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|1
1623930850000|2021-06-17 11:54:10|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|0
1623930860000|2021-06-17 11:54:20|15244.6|15224.6|15247.5|15227.5|15247.5|15227.5|15244.6|15224.6|0
1623930870000|2021-06-17 11:54:30|15251.8|15231.8|15252.1|15232.1|15252.1|15232.1|15251.8|15231.8|3
1623930880000|2021-06-17 11:54:40|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|0
1623930890000|2021-06-17 11:54:50|15255.3|15235.3|15259.6|15239.6|15259.6|15239.6|15255.3|15235.3|0
1623930900000|2021-06-17 11:55:00|15266.8|15246.8|15262.5|15242.5|15266.8|15246.8|15262.5|15242.5|1
1623930920000|2021-06-17 11:55:20|||||||||1
1623930930000|2021-06-17 11:55:30|15262.1|15242.1|15259.6|15239.6|15262.1|15242.1|15259.6|15239.6|0
1623930940000|2021-06-17 11:55:40|15259.3|15239.3|15254.6|15234.6|15259.3|15239.3|15254.6|15234.6|0
1623930950000|2021-06-17 11:55:50|15257.1|15237.1|15264.3|15244.3|15264.6|15244.6|15257.1|15237.1|21
1623930960000|2021-06-17 11:56:00|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|0
1623930970000|2021-06-17 11:56:10|15259.6|15239.6|15257.1|15237.1|15259.6|15239.6|15257.1|15237.1|0
1623930990000|2021-06-17 11:56:30|15254.6|15234.6|15254.3|15234.3|15254.6|15234.6|15254.3|15234.3|0
1623931000000|2021-06-17 11:56:40|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|0
1623931030000|2021-06-17 11:57:10|15252.5|15232.5|15254.6|15234.6|15254.6|15234.6|15252.5|15232.5|0
1623931040000|2021-06-17 11:57:20|15254.3|15234.3|15252.1|15232.1|15254.3|15234.3|15252.1|15232.1|0
1623931050000|2021-06-17 11:57:30|15251.8|15231.8|15249.3|15229.3|15251.8|15231.8|15249.3|15229.3|9
1623931060000|2021-06-17 11:57:40|15247.1|15227.1|15247.1|15227.1|15247.1|15227.1|15247.1|15227.1|1
1623931070000|2021-06-17 11:57:50|15247.5|15227.5|15249.6|15229.6|15249.6|15229.6|15247.5|15227.5|1
1623931090000|2021-06-17 11:58:10|15254.6|15234.6|15254.6|15234.6|15254.6|15234.6|15254.6|15234.6|11
1623931100000|2021-06-17 11:58:20|15255|15235|15257.1|15237.1|15257.1|15237.1|15255|15235|0
1623931110000|2021-06-17 11:58:30|15259.3|15239.3|15257.1|15237.1|15259.3|15239.3|15257.1|15237.1|0
1623931140000|2021-06-17 11:59:00|15256.8|15236.8|15254.6|15234.6|15256.8|15236.8|15254.6|15234.6|0
1623931150000|2021-06-17 11:59:10|15257.5|15237.5|15262.1|15242.1|15262.1|15242.1|15257.5|15237.5|1
1623931170000|2021-06-17 11:59:30|15266.5|15246.5|15266.5|15246.5|15266.5|15246.5|15266.5|15246.5|2
1623931180000|2021-06-17 11:59:40|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|15262.1|15242.1|2
1623931200000|2021-06-17 12:00:00|15267.1|15247.1|15259.6|15239.6|15267.1|15247.1|15259.6|15239.6|2
1623931210000|2021-06-17 12:00:10|15247.5|15227.5|15247.5|15227.5|15247.5|15227.5|15247.5|15227.5|3
1623931220000|2021-06-17 12:00:20|15240|15220|15242.1|15222.1|15242.1|15222.1|15234.6|15214.6|14
1623931230000|2021-06-17 12:00:30|15241.8|15221.8|15237.1|15217.1|15241.8|15221.8|15237.1|15217.1|0
1623931240000|2021-06-17 12:00:40|15234.6|15214.6|15234.3|15214.3|15234.6|15214.6|15234.3|15214.3|0
1623931250000|2021-06-17 12:00:50|15232.1|15212.1|15229.6|15209.6|15232.1|15212.1|15229.6|15209.6|2
1623931260000|2021-06-17 12:01:00|15229.3|15209.3|15227.1|15207.1|15229.3|15209.3|15227.1|15207.1|51
1623931270000|2021-06-17 12:01:10|15227.5|15207.5|15229.6|15209.6|15229.6|15209.6|15227.5|15207.5|10
1623931280000|2021-06-17 12:01:20|||||||||2
1623931290000|2021-06-17 12:01:30|15227.5|15207.5|15227.5|15207.5|15227.5|15207.5|15227.5|15207.5|0
1623931300000|2021-06-17 12:01:40|||||||||1
1623931320000|2021-06-17 12:02:00|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|0
1623931330000|2021-06-17 12:02:10|15225|15205|15220|15200|15225|15205|15220|15200|8
1623931360000|2021-06-17 12:02:40|||||||||2
1623931370000|2021-06-17 12:02:50|15220.3|15200.3|15222.5|15202.5|15222.5|15202.5|15220.3|15200.3|2
1623931380000|2021-06-17 12:03:00|15220|15200|15222.5|15202.5|15222.5|15202.5|15220|15200|3
1623931390000|2021-06-17 12:03:10|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|2
1623931400000|2021-06-17 12:03:20|15225|15205|15229.7|15209.7|15229.7|15209.7|15225|15205|0
1623931410000|2021-06-17 12:03:30|||||||||2
1623931420000|2021-06-17 12:03:40|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|2
1623931430000|2021-06-17 12:03:50|15231.8|15211.8|15232.2|15212.2|15232.2|15212.2|15229.7|15209.7|1
1623931440000|2021-06-17 12:04:00|15232.5|15212.5|15227.5|15207.5|15237.2|15217.2|15227.5|15207.5|2
1623931450000|2021-06-17 12:04:10|||||||||2
1623931470000|2021-06-17 12:04:30|15227.2|15207.2|15225|15205|15227.2|15207.2|15225|15205|2
1623931480000|2021-06-17 12:04:40|15222.8|15202.8|15227.2|15207.2|15227.2|15207.2|15222.8|15202.8|1
1623931490000|2021-06-17 12:04:50|15227.8|15207.8|15232.2|15212.2|15232.2|15212.2|15227.8|15207.8|2
1623931500000|2021-06-17 12:05:00|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|0
1623931510000|2021-06-17 12:05:10|||||||||2
1623931520000|2021-06-17 12:05:20|15229.7|15209.7|15229.3|15209.3|15229.7|15209.7|15229.3|15209.3|0
1623931530000|2021-06-17 12:05:30|15227.2|15207.2|15224.7|15204.7|15227.2|15207.2|15224.7|15204.7|2
1623931540000|2021-06-17 12:05:40|||||||||1
1623931550000|2021-06-17 12:05:50|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|2
1623931560000|2021-06-17 12:06:00|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|0
1623931570000|2021-06-17 12:06:10|||||||||4
1623931590000|2021-06-17 12:06:30|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|0
1623931600000|2021-06-17 12:06:40|15226.8|15206.8|15222.5|15202.5|15226.8|15206.8|15222.5|15202.5|2
1623931610000|2021-06-17 12:06:50|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|0
1623931620000|2021-06-17 12:07:00|15220|15200|15217.8|15197.8|15222.2|15202.2|15217.8|15197.8|1
1623931630000|2021-06-17 12:07:10|15220|15200|15219.7|15199.7|15220|15200|15219.7|15199.7|2
1623931640000|2021-06-17 12:07:20|||||||||52
1623931650000|2021-06-17 12:07:30|||||||||8
1623931670000|2021-06-17 12:07:50|15219.3|15199.3|15217.2|15197.2|15219.3|15199.3|15217.2|15197.2|0
1623931680000|2021-06-17 12:08:00|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|2
1623931700000|2021-06-17 12:08:20|||||||||3
1623931710000|2021-06-17 12:08:30|15219.3|15199.3|15217.2|15197.2|15219.3|15199.3|15217.2|15197.2|5
1623931720000|2021-06-17 12:08:40|15219.7|15199.7|15219.7|15199.7|15221.8|15201.8|15219.7|15199.7|0
1623931730000|2021-06-17 12:08:50|15217.2|15197.2|15219.7|15199.7|15219.7|15199.7|15217.2|15197.2|0
1623931750000|2021-06-17 12:09:10|15221.8|15201.8|15221.8|15201.8|15221.8|15201.8|15221.8|15201.8|3
1623931760000|2021-06-17 12:09:20|15224.3|15204.3|15227.2|15207.2|15227.2|15207.2|15224.3|15204.3|1
1623931770000|2021-06-17 12:09:30|15224.7|15204.7|15227.2|15207.2|15227.2|15207.2|15224.7|15204.7|0
1623931780000|2021-06-17 12:09:40|||||||||2
1623931790000|2021-06-17 12:09:50|15226.8|15206.8|15227.2|15207.2|15229.7|15209.7|15224.7|15204.7|0
1623931800000|2021-06-17 12:10:00|15226.8|15206.8|15229.7|15209.7|15229.7|15209.7|15226.8|15206.8|0
1623931810000|2021-06-17 12:10:10|||||||||2
1623931840000|2021-06-17 12:10:40|15229|15209|15224.7|15204.7|15229|15209|15224.7|15204.7|2
1623931860000|2021-06-17 12:11:00|||||||||2
1623931870000|2021-06-17 12:11:10|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|2
1623931880000|2021-06-17 12:11:20|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|0
1623931890000|2021-06-17 12:11:30|||||||||3
1623931900000|2021-06-17 12:11:40|||||||||2
1623931920000|2021-06-17 12:12:00|||||||||2
1623931940000|2021-06-17 12:12:20|||||||||2
1623931960000|2021-06-17 12:12:40|15227.2|15207.2|15231.8|15211.8|15231.8|15211.8|15227.2|15207.2|1
1623931970000|2021-06-17 12:12:50|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|2
1623931980000|2021-06-17 12:13:00|15232.5|15212.5|15234.7|15214.7|15234.7|15214.7|15232.5|15212.5|0
1623932000000|2021-06-17 12:13:20|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|19
1623932010000|2021-06-17 12:13:30|15239.7|15219.7|15237.2|15217.2|15239.7|15219.7|15237.2|15217.2|0
1623932020000|2021-06-17 12:13:40|||||||||2
1623932030000|2021-06-17 12:13:50|15234.7|15214.7|15234.7|15214.7|15234.7|15214.7|15234.7|15214.7|0
1623932040000|2021-06-17 12:14:00|||||||||2
1623932080000|2021-06-17 12:14:40|||||||||2
1623932090000|2021-06-17 12:14:50|15234.3|15214.3|15234.7|15214.7|15234.7|15214.7|15232.2|15212.2|0
1623932100000|2021-06-17 12:15:00|15234.3|15214.3|15232.2|15212.2|15234.3|15214.3|15232.2|15212.2|0
1623932110000|2021-06-17 12:15:10|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|2
1623932120000|2021-06-17 12:15:20|15227.5|15207.5|15225|15205|15227.5|15207.5|15225|15205|1
1623932130000|2021-06-17 12:15:30|15224.7|15204.7|15216.8|15196.8|15224.7|15204.7|15216.8|15196.8|0
1623932140000|2021-06-17 12:15:40|15214.3|15194.3|15217.2|15197.2|15217.2|15197.2|15212.2|15192.2|4
1623932150000|2021-06-17 12:15:50|15214.7|15194.7|15217.2|15197.2|15217.2|15197.2|15214.7|15194.7|0
1623932160000|2021-06-17 12:16:00|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|0
1623932170000|2021-06-17 12:16:10|15214.3|15194.3|15214.7|15194.7|15214.7|15194.7|15214.3|15194.3|0
1623932180000|2021-06-17 12:16:20|||||||||2
1623932210000|2021-06-17 12:16:50|||||||||2
1623932220000|2021-06-17 12:17:00|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|0
1623932230000|2021-06-17 12:17:10|15214.4|15194.4|15214.4|15194.4|15214.4|15194.4|15214.4|15194.4|0
1623932240000|2021-06-17 12:17:20|15214.7|15194.7|15210.4|15190.4|15214.7|15194.7|15210.4|15190.4|1
1623932250000|2021-06-17 12:17:30|15214.7|15194.7|15212.2|15192.2|15214.7|15194.7|15212.2|15192.2|2
1623932260000|2021-06-17 12:17:40|||||||||1
1623932280000|2021-06-17 12:18:00|15211.9|15191.9|15209.7|15189.7|15211.9|15191.9|15209.7|15189.7|2
1623932290000|2021-06-17 12:18:10|15210|15190|15209.7|15189.7|15210|15190|15209.7|15189.7|0
1623932300000|2021-06-17 12:18:20|||||||||2
1623932320000|2021-06-17 12:18:40|||||||||2
1623932340000|2021-06-17 12:19:00|||||||||2
1623932360000|2021-06-17 12:19:20|||||||||2
1623932380000|2021-06-17 12:19:40|||||||||5
1623932400000|2021-06-17 12:20:00|||||||||2
1623932410000|2021-06-17 12:20:10|||||||||1
1623932420000|2021-06-17 12:20:20|||||||||5
1623932440000|2021-06-17 12:20:40|||||||||3
1623932460000|2021-06-17 12:21:00|||||||||1
1623932470000|2021-06-17 12:21:10|||||||||3
1623932480000|2021-06-17 12:21:20|||||||||4
1623932490000|2021-06-17 12:21:30|||||||||14
1623932500000|2021-06-17 12:21:40|||||||||18
1623932510000|2021-06-17 12:21:50|||||||||8
1623932520000|2021-06-17 12:22:00|15209.4|15189.4|15207.2|15187.2|15209.4|15189.4|15207.2|15187.2|7
1623932530000|2021-06-17 12:22:10|15207.5|15187.5|15209.7|15189.7|15209.7|15189.7|15207.5|15187.5|2
1623932540000|2021-06-17 12:22:20|||||||||1
1623932550000|2021-06-17 12:22:30|||||||||2
1623932570000|2021-06-17 12:22:50|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|1
1623932580000|2021-06-17 12:23:00|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|0
1623932590000|2021-06-17 12:23:10|||||||||2
1623932600000|2021-06-17 12:23:20|15211.9|15191.9|15209.7|15189.7|15211.9|15191.9|15209.7|15189.7|1
1623932610000|2021-06-17 12:23:30|15209.4|15189.4|15204.7|15184.7|15209.4|15189.4|15204.7|15184.7|13
1623932620000|2021-06-17 12:23:40|15209.7|15189.7|15210|15190|15210|15190|15209.7|15189.7|0
1623932630000|2021-06-17 12:23:50|15209.7|15189.7|15209.7|15189.7|15209.7|15189.7|15209.7|15189.7|2
1623932640000|2021-06-17 12:24:00|15207.2|15187.2|15207.2|15187.2|15207.2|15187.2|15207.2|15187.2|0
1623932650000|2021-06-17 12:24:10|15204.7|15184.7|15204.7|15184.7|15204.7|15184.7|15204.7|15184.7|2
1623932670000|2021-06-17 12:24:30|15207.2|15187.2|15204.7|15184.7|15207.2|15187.2|15204.7|15184.7|20
1623932680000|2021-06-17 12:24:40|||||||||3
1623932700000|2021-06-17 12:25:00|||||||||1
1623932720000|2021-06-17 12:25:20|15206.9|15186.9|15209.4|15189.4|15209.4|15189.4|15206.9|15186.9|2
1623932760000|2021-06-17 12:26:00|15209.7|15189.7|15209.7|15189.7|15209.7|15189.7|15209.7|15189.7|1
1623932770000|2021-06-17 12:26:10|||||||||2
1623932800000|2021-06-17 12:26:40|||||||||83
1623932810000|2021-06-17 12:26:50|15210|15190|15210|15190|15210|15190|15210|15190|3
1623932820000|2021-06-17 12:27:00|||||||||6
1623932830000|2021-06-17 12:27:10|15210.4|15190.4|15214.7|15194.7|15214.7|15194.7|15210.4|15190.4|1
1623932840000|2021-06-17 12:27:20|15217.2|15197.2|15219.7|15199.7|15219.7|15199.7|15217.2|15197.2|0
1623932850000|2021-06-17 12:27:30|15220|15200|15224.7|15204.7|15224.7|15204.7|15220|15200|0
1623932860000|2021-06-17 12:27:40|||||||||2
1623932870000|2021-06-17 12:27:50|15224.4|15204.4|15222.2|15202.2|15224.4|15204.4|15222.2|15202.2|6
1623932880000|2021-06-17 12:28:00|15221.9|15201.9|15242.4|15222.4|15243|15223|15217.2|15197.2|21
1623932890000|2021-06-17 12:28:10|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|3
1623932910000|2021-06-17 12:28:30|||||||||3
1623932920000|2021-06-17 12:28:40|15229.7|15209.7|15234.7|15214.7|15234.7|15214.7|15229.7|15209.7|0
1623932930000|2021-06-17 12:28:50|||||||||2
1623932950000|2021-06-17 12:29:10|||||||||2
1623932960000|2021-06-17 12:29:20|15236.9|15216.9|15269.4|15229.4|15291.5|15251.5|15236.9|15216.9|12
1623932970000|2021-06-17 12:29:30|15259|15239|15256.5|15236.5|15259|15239|15256.5|15236.5|0
1623932980000|2021-06-17 12:29:40|15257.2|15237.2|15282.2|15242.2|15289.4|15251.2|15257.2|15237.2|1
1623932990000|2021-06-17 12:29:50|15271.9|15251.9|15274.4|15254.4|15274.4|15254.4|15264.7|15244.7|0
1623933000000|2021-06-17 12:30:00|15271.9|15251.9|15252.2|15232.2|15271.9|15251.9|15252.2|15232.2|56
1623933010000|2021-06-17 12:30:10|15247.6|15227.6|15245.1|15225.1|15247.6|15227.6|15245.1|15225.1|2
1623933020000|2021-06-17 12:30:20|15251.9|15231.9|15252.2|15232.2|15252.2|15232.2|15249.7|15229.7|0
1623933030000|2021-06-17 12:30:30|15249.7|15229.7|15249.7|15229.7|15251.9|15231.9|15247.2|15227.2|2
1623933040000|2021-06-17 12:30:40|15247.6|15227.6|15246.9|15226.9|15247.6|15227.6|15246.9|15226.9|1
1623933050000|2021-06-17 12:30:50|15244.4|15224.4|15245.1|15225.1|15245.1|15225.1|15244.4|15224.4|0
1623933060000|2021-06-17 12:31:00|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|15247.6|15227.6|4
1623933070000|2021-06-17 12:31:10|15249.7|15229.7|15249.7|15229.7|15249.7|15229.7|15249.7|15229.7|1
1623933080000|2021-06-17 12:31:20|15250.1|15230.1|15252.2|15232.2|15252.2|15232.2|15250.1|15230.1|1
1623933090000|2021-06-17 12:31:30|15252.6|15232.6|15252.2|15232.2|15254.7|15234.7|15252.2|15232.2|1
1623933100000|2021-06-17 12:31:40|15249.7|15229.7|15255.7|15235.7|15255.7|15235.7|15249.7|15229.7|0
1623933110000|2021-06-17 12:31:50|15256.4|15236.4|15280.1|15260.1|15280.1|15260.1|15256.4|15236.4|2
1623933120000|2021-06-17 12:32:00|15282.2|15262.2|15287.2|15267.2|15287.2|15267.2|15282.2|15262.2|1
1623933130000|2021-06-17 12:32:10|15289.7|15269.7|15294.7|15274.7|15295.1|15275.1|15289.7|15269.7|0
1623933140000|2021-06-17 12:32:20|15294.4|15274.4|15294.7|15274.7|15294.7|15274.7|15294.4|15274.4|165
1623933150000|2021-06-17 12:32:30|15289.7|15269.7|15292.2|15272.2|15292.2|15272.2|15289.7|15269.7|2
1623933160000|2021-06-17 12:32:40|15291.6|15271.6|15289.4|15269.4|15291.6|15271.6|15287.2|15267.2|0
1623933170000|2021-06-17 12:32:50|15287.2|15267.2|15284.7|15264.7|15287.2|15267.2|15284.7|15264.7|2
1623933180000|2021-06-17 12:33:00|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|0
1623933200000|2021-06-17 12:33:20|||||||||2
1623933210000|2021-06-17 12:33:30|15280.1|15260.1|15274.7|15254.7|15280.1|15260.1|15274.7|15254.7|2
1623933220000|2021-06-17 12:33:40|15274.4|15254.4|15272.2|15252.2|15274.4|15254.4|15269.7|15249.7|0
1623933230000|2021-06-17 12:33:50|15271.9|15251.9|15271.9|15251.9|15272.2|15252.2|15271.9|15251.9|1
1623933240000|2021-06-17 12:34:00|15269.7|15249.7|15269.4|15249.4|15269.7|15249.7|15269.4|15249.4|1
1623933250000|2021-06-17 12:34:10|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|0
1623933260000|2021-06-17 12:34:20|||||||||1
1623933270000|2021-06-17 12:34:30|15267.6|15247.6|15269.7|15249.7|15269.7|15249.7|15267.6|15247.6|1
1623933280000|2021-06-17 12:34:40|15271.9|15251.9|15271.9|15251.9|15271.9|15251.9|15271.9|15251.9|0
1623933290000|2021-06-17 12:34:50|15272.2|15252.2|15274.7|15254.7|15274.7|15254.7|15272.2|15252.2|65
1623933300000|2021-06-17 12:35:00|15271.9|15251.9|15272.2|15252.2|15272.6|15252.6|15269.7|15249.7|2
1623933310000|2021-06-17 12:35:10|15271.9|15251.9|15269.7|15249.7|15271.9|15251.9|15269.7|15249.7|3
1623933330000|2021-06-17 12:35:30|15265.1|15245.1|15259.7|15239.7|15265.1|15245.1|15259.7|15239.7|2
1623933340000|2021-06-17 12:35:40|15257.6|15237.6|15257.2|15237.2|15257.6|15237.6|15257.2|15237.2|2
1623933350000|2021-06-17 12:35:50|15259.7|15239.7|15259.7|15239.7|15259.7|15239.7|15259.7|15239.7|0
1623933360000|2021-06-17 12:36:00|15259.4|15239.4|15259.7|15239.7|15259.7|15239.7|15257.2|15237.2|0
1623933370000|2021-06-17 12:36:10|15257.2|15237.2|15257.2|15237.2|15257.2|15237.2|15257.2|15237.2|0
1623933380000|2021-06-17 12:36:20|15254.7|15234.7|15257.2|15237.2|15257.2|15237.2|15254.7|15234.7|2
1623933410000|2021-06-17 12:36:50|15254.7|15234.7|15257.2|15237.2|15257.2|15237.2|15254.7|15234.7|0
1623933420000|2021-06-17 12:37:00|15256.9|15236.9|15254.7|15234.7|15256.9|15236.9|15254.7|15234.7|0
1623933450000|2021-06-17 12:37:30|15257.2|15237.2|15252.2|15232.2|15257.2|15237.2|15252.2|15232.2|0
1623933500000|2021-06-17 12:38:20|15251.9|15231.9|15249.7|15229.7|15252.2|15232.2|15249.7|15229.7|0
1623933510000|2021-06-17 12:38:30|15250.1|15230.1|15252.6|15232.6|15252.6|15232.6|15247.2|15227.2|2
1623933520000|2021-06-17 12:38:40|15254.7|15234.7|15254.7|15234.7|15254.7|15234.7|15254.7|15234.7|0
1623933530000|2021-06-17 12:38:50|15259.7|15239.7|15269.7|15249.7|15269.7|15249.7|15259.7|15239.7|1
1623933540000|2021-06-17 12:39:00|15270.1|15250.1|15272.2|15252.2|15274.7|15254.7|15270.1|15250.1|1
1623933560000|2021-06-17 12:39:20|15272.9|15252.9|15272.2|15252.2|15277.2|15257.2|15272.2|15252.2|0
1623933580000|2021-06-17 12:39:40|15269.7|15249.7|15269.7|15249.7|15269.7|15249.7|15269.7|15249.7|0
1623933590000|2021-06-17 12:39:50|15267.6|15247.6|15267.2|15247.2|15267.6|15247.6|15267.2|15247.2|2
1623933600000|2021-06-17 12:40:00|15265.1|15245.1|15272.2|15252.2|15272.2|15252.2|15260.4|15240.4|5
1623933610000|2021-06-17 12:40:10|15269.4|15249.4|15269.4|15249.4|15269.4|15249.4|15269.4|15249.4|1
1623933620000|2021-06-17 12:40:20|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|15262.6|15242.6|2
1623933640000|2021-06-17 12:40:40|15265.1|15245.1|15267.2|15247.2|15267.2|15247.2|15265.1|15245.1|0
1623933660000|2021-06-17 12:41:00|15267.9|15247.9|15272.2|15252.2|15272.2|15252.2|15267.9|15247.9|0
1623933670000|2021-06-17 12:41:10|15271.9|15251.9|15269.7|15249.7|15271.9|15251.9|15269.7|15249.7|0
1623933690000|2021-06-17 12:41:30|15267.2|15247.2|15262.2|15242.2|15267.2|15247.2|15262.2|15242.2|0
1623933700000|2021-06-17 12:41:40|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|0
1623933720000|2021-06-17 12:42:00|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|0
1623933730000|2021-06-17 12:42:10|15266.9|15246.9|15264.7|15244.7|15266.9|15246.9|15264.7|15244.7|0
1623933800000|2021-06-17 12:43:20|||||||||2
1623933810000|2021-06-17 12:43:30|15267.2|15247.2|15269.7|15249.7|15269.7|15249.7|15267.2|15247.2|0
1623933820000|2021-06-17 12:43:40|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|2
1623933830000|2021-06-17 12:43:50|15270.4|15250.4|15272.6|15252.6|15272.6|15252.6|15270.4|15250.4|0
1623933850000|2021-06-17 12:44:10|15275.1|15255.1|15275.1|15255.1|15275.1|15255.1|15275.1|15255.1|0
1623933860000|2021-06-17 12:44:20|15277.2|15257.2|15282.6|15262.6|15282.6|15262.6|15277.2|15257.2|1
1623933870000|2021-06-17 12:44:30|15294.7|15274.7|15297.2|15277.2|15297.2|15277.2|15294.7|15274.7|0
1623933890000|2021-06-17 12:44:50|15299.7|15279.7|15302.6|15282.6|15302.6|15282.6|15299.7|15279.7|0
1623933900000|2021-06-17 12:45:00|15304.7|15284.7|15294.7|15274.7|15305.1|15285.1|15294.7|15274.7|3
1623933930000|2021-06-17 12:45:30|15294.8|15274.8|15296.9|15276.9|15296.9|15276.9|15294.8|15274.8|1
1623933940000|2021-06-17 12:45:40|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|15296.6|15276.6|0
1623933950000|2021-06-17 12:45:50|15294.4|15274.4|15296.9|15276.9|15296.9|15276.9|15294.4|15274.4|0
1623933960000|2021-06-17 12:46:00|15296.6|15276.6|15292.3|15272.3|15296.6|15276.6|15292.3|15272.3|1
1623933970000|2021-06-17 12:46:10|15289.8|15269.8|15289.4|15269.4|15289.8|15269.8|15289.4|15269.4|3
1623934000000|2021-06-17 12:46:40|15289.1|15269.1|15284.8|15264.8|15289.1|15269.1|15284.8|15264.8|2
1623934010000|2021-06-17 12:46:50|15285.1|15265.1|15282.3|15262.3|15286.9|15266.9|15282.3|15262.3|0
1623934030000|2021-06-17 12:47:10|15282.6|15262.6|15287.3|15267.3|15287.3|15267.3|15282.6|15262.6|2
1623934040000|2021-06-17 12:47:20|15289.8|15269.8|15292.3|15272.3|15292.3|15272.3|15289.8|15269.8|1
1623934050000|2021-06-17 12:47:30|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|0
1623934060000|2021-06-17 12:47:40|15289.8|15269.8|15292.3|15272.3|15292.3|15272.3|15289.8|15269.8|0
1623934090000|2021-06-17 12:48:10|15294.8|15274.8|15294.8|15274.8|15294.8|15274.8|15294.8|15274.8|0
1623934100000|2021-06-17 12:48:20|15296.9|15276.9|15296.9|15276.9|15296.9|15276.9|15296.9|15276.9|1
1623934110000|2021-06-17 12:48:30|15294.8|15274.8|15294.8|15274.8|15294.8|15274.8|15294.8|15274.8|0
1623934120000|2021-06-17 12:48:40|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|0
1623934130000|2021-06-17 12:48:50|15296.9|15276.9|15294.8|15274.8|15296.9|15276.9|15294.8|15274.8|0
1623934160000|2021-06-17 12:49:20|||||||||1
1623934180000|2021-06-17 12:49:40|15294.4|15274.4|15294.4|15274.4|15294.4|15274.4|15294.4|15274.4|0
1623934200000|2021-06-17 12:50:00|15292.3|15272.3|15287.3|15267.3|15292.6|15272.6|15287.3|15267.3|1
1623934210000|2021-06-17 12:50:10|15286.9|15266.9|15292.3|15272.3|15292.3|15272.3|15286.9|15266.9|1
1623934220000|2021-06-17 12:50:20|15292.6|15272.6|15295.1|15275.1|15295.1|15275.1|15292.6|15272.6|0
1623934230000|2021-06-17 12:50:30|15297.3|15277.3|15292.3|15272.3|15297.3|15277.3|15292.3|15272.3|1
1623934250000|2021-06-17 12:50:50|15291.9|15271.9|15289.8|15269.8|15291.9|15271.9|15289.8|15269.8|0
1623934260000|2021-06-17 12:51:00|15289.4|15269.4|15289.4|15269.4|15289.4|15269.4|15289.4|15269.4|0
1623934270000|2021-06-17 12:51:10|||||||||6
1623934290000|2021-06-17 12:51:30|15291.6|15271.6|15291.6|15271.6|15291.6|15271.6|15291.6|15271.6|1
1623934300000|2021-06-17 12:51:40|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|0
1623934330000|2021-06-17 12:52:10|15287.9|15267.9|15294.8|15274.8|15294.8|15274.8|15287.9|15267.9|2
1623934340000|2021-06-17 12:52:20|15292.3|15272.3|15294.8|15274.8|15294.8|15274.8|15292.3|15272.3|24
1623934350000|2021-06-17 12:52:30|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|1
1623934360000|2021-06-17 12:52:40|15296.9|15276.9|15294.8|15274.8|15296.9|15276.9|15294.8|15274.8|2
1623934380000|2021-06-17 12:53:00|15297.3|15277.3|15294.8|15274.8|15297.3|15277.3|15294.8|15274.8|15
1623934390000|2021-06-17 12:53:10|15297.3|15277.3|15294.8|15274.8|15297.3|15277.3|15294.8|15274.8|0
1623934400000|2021-06-17 12:53:20|||||||||10
1623934440000|2021-06-17 12:54:00|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|0
1623934450000|2021-06-17 12:54:10|||||||||2
1623934470000|2021-06-17 12:54:30|15291.9|15271.9|15285.1|15265.1|15291.9|15271.9|15285.1|15265.1|2
1623934500000|2021-06-17 12:55:00|15284.8|15264.8|15287.3|15267.3|15287.3|15267.3|15284.8|15264.8|0
1623934530000|2021-06-17 12:55:30|15287.6|15267.6|15289.8|15269.8|15289.8|15269.8|15287.6|15267.6|0
1623934600000|2021-06-17 12:56:40|||||||||1
1623934610000|2021-06-17 12:56:50|15292.3|15272.3|15292.6|15272.6|15292.6|15272.6|15292.3|15272.3|0
1623934620000|2021-06-17 12:57:00|15294.8|15274.8|15289.8|15269.8|15294.8|15274.8|15289.8|15269.8|0
1623934630000|2021-06-17 12:57:10|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|0
1623934640000|2021-06-17 12:57:20|15292.3|15272.3|15289.8|15269.8|15292.3|15272.3|15289.8|15269.8|0
1623934650000|2021-06-17 12:57:30|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|1
1623934670000|2021-06-17 12:57:50|15291.9|15271.9|15289.8|15269.8|15291.9|15271.9|15289.8|15269.8|0
1623934690000|2021-06-17 12:58:10|15284.8|15264.8|15275.1|15255.1|15284.8|15264.8|15275.1|15255.1|4
1623934700000|2021-06-17 12:58:20|||||||||4
1623934710000|2021-06-17 12:58:30|||||||||3
1623934740000|2021-06-17 12:59:00|15270.4|15250.4|15272.9|15252.9|15272.9|15252.9|15270.4|15250.4|0
1623934770000|2021-06-17 12:59:30|15273|15253|15270.5|15250.5|15273|15253|15270.5|15250.5|0
1623934800000|2021-06-17 13:00:00|15273|15253|15273|15253|15273|15253|15273|15253|0
1623934810000|2021-06-17 13:00:10|15270.5|15250.5|15273|15253|15273|15253|15270.5|15250.5|31
1623934830000|2021-06-17 13:00:30|||||||||2
1623934840000|2021-06-17 13:00:40|||||||||4
1623934860000|2021-06-17 13:01:00|15272.3|15252.3|15270.1|15250.1|15272.3|15252.3|15270.1|15250.1|5
1623934930000|2021-06-17 13:02:10|15264.8|15244.8|15259.8|15239.8|15264.8|15244.8|15259.8|15239.8|3
1623934940000|2021-06-17 13:02:20|15258.5|15238.5|15249.8|15229.8|15258.5|15238.5|15249.8|15229.8|3
1623934950000|2021-06-17 13:02:30|15247.6|15227.6|15244.8|15224.8|15247.6|15227.6|15244.8|15224.8|2
1623934960000|2021-06-17 13:02:40|15244.5|15224.5|15242|15222|15244.5|15224.5|15242|15222|2
1623934970000|2021-06-17 13:02:50|15237.3|15217.3|15237|15217|15237.3|15217.3|15237|15217|0
1623934980000|2021-06-17 13:03:00|15234.5|15214.5|15232|15212|15234.5|15214.5|15232|15212|1
1623934990000|2021-06-17 13:03:10|15232.3|15212.3|15232.3|15212.3|15232.6|15212.6|15232.3|15212.3|0
1623935010000|2021-06-17 13:03:30|15232|15212|15232|15212|15232|15212|15232|15212|0
1623935020000|2021-06-17 13:03:40|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|1
1623935030000|2021-06-17 13:03:50|15232.3|15212.3|15230.1|15210.1|15232.3|15212.3|15229.8|15209.8|2
1623935040000|2021-06-17 13:04:00|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|15229.8|15209.8|1
1623935050000|2021-06-17 13:04:10|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|0
1623935060000|2021-06-17 13:04:20|15229.5|15209.5|15229.8|15209.8|15229.8|15209.8|15229.5|15209.5|0
1623935070000|2021-06-17 13:04:30|15232|15212|15232|15212|15232|15212|15232|15212|3
1623935080000|2021-06-17 13:04:40|||||||||1
1623935100000|2021-06-17 13:05:00|15229.8|15209.8|15232.3|15212.3|15232.3|15212.3|15229.8|15209.8|1
1623935110000|2021-06-17 13:05:10|15232|15212|15232|15212|15232.3|15212.3|15232|15212|2
1623935120000|2021-06-17 13:05:20|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|0
1623935130000|2021-06-17 13:05:30|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|0
1623935150000|2021-06-17 13:05:50|15232.3|15212.3|15234.8|15214.8|15234.8|15214.8|15232.3|15212.3|0
1623935160000|2021-06-17 13:06:00|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|0
1623935170000|2021-06-17 13:06:10|15232|15212|15229.8|15209.8|15232.3|15212.3|15229.8|15209.8|1
1623935180000|2021-06-17 13:06:20|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|1
1623935190000|2021-06-17 13:06:30|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|15229.8|15209.8|0
1623935210000|2021-06-17 13:06:50|15230.1|15210.1|15229.8|15209.8|15232.6|15212.6|15229.8|15209.8|0
1623935230000|2021-06-17 13:07:10|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|10
1623935250000|2021-06-17 13:07:30|15227.3|15207.3|15227.3|15207.3|15227.3|15207.3|15227.3|15207.3|0
1623935260000|2021-06-17 13:07:40|15223|15203|15220.5|15200.5|15223|15203|15220.5|15200.5|0
1623935290000|2021-06-17 13:08:10|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|15218.3|15198.3|0
1623935300000|2021-06-17 13:08:20|15217.6|15197.6|15217.6|15197.6|15217.6|15197.6|15217.6|15197.6|2
1623935320000|2021-06-17 13:08:40|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|0
1623935340000|2021-06-17 13:09:00|15212.6|15192.6|15212.6|15192.6|15212.6|15192.6|15212.6|15192.6|2
1623935350000|2021-06-17 13:09:10|15212.3|15192.3|15210.1|15190.1|15212.3|15192.3|15210.1|15190.1|0
1623935370000|2021-06-17 13:09:30|15204.8|15184.8|15199.5|15179.5|15204.8|15184.8|15199.5|15179.5|1
1623935380000|2021-06-17 13:09:40|15197.3|15177.3|15197.6|15177.6|15197.6|15177.6|15197.3|15177.3|5
1623935390000|2021-06-17 13:09:50|15200.1|15180.1|15209.8|15189.8|15209.8|15189.8|15200.1|15180.1|0
1623935400000|2021-06-17 13:10:00|15207.3|15187.3|15207.3|15187.3|15207.3|15187.3|15207.3|15187.3|0
1623935410000|2021-06-17 13:10:10|15204.8|15184.8|15204.8|15184.8|15207.3|15187.3|15204.8|15184.8|0
1623935420000|2021-06-17 13:10:20|15207.3|15187.3|15210.1|15190.1|15210.1|15190.1|15207.3|15187.3|0
1623935430000|2021-06-17 13:10:30|15212.3|15192.3|15212.3|15192.3|15212.3|15192.3|15212.3|15192.3|0
1623935510000|2021-06-17 13:11:50|||||||||1
1623935520000|2021-06-17 13:12:00|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|2
1623935530000|2021-06-17 13:12:10|15217.6|15197.6|15227.3|15207.3|15227.3|15207.3|15217.6|15197.6|0
1623935550000|2021-06-17 13:12:30|15226.6|15206.6|15222.3|15202.3|15226.6|15206.6|15222.3|15202.3|0
1623935560000|2021-06-17 13:12:40|15222.6|15202.6|15225.1|15205.1|15225.1|15205.1|15222.6|15202.6|1
1623935570000|2021-06-17 13:12:50|||||||||2
1623935580000|2021-06-17 13:13:00|15224.8|15204.8|15229.8|15209.8|15229.8|15209.8|15224.8|15204.8|0
1623935590000|2021-06-17 13:13:10|15232|15212|15237.3|15217.3|15237.3|15217.3|15232|15212|26
1623935670000|2021-06-17 13:14:30|15237|15217|15229.8|15209.8|15237|15217|15229.8|15209.8|0
1623935690000|2021-06-17 13:14:50|15230.2|15210.2|15232.3|15212.3|15232.3|15212.3|15229.8|15209.8|2
1623935710000|2021-06-17 13:15:10|15232.7|15212.7|15234.8|15214.8|15234.8|15214.8|15232.7|15212.7|0
1623935720000|2021-06-17 13:15:20|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|15232.3|15212.3|1
1623935800000|2021-06-17 13:16:40|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|0
1623935820000|2021-06-17 13:17:00|15232.3|15212.3|15232.3|15212.3|15234.5|15214.5|15232.3|15212.3|0
1623935830000|2021-06-17 13:17:10|15232|15212|15232|15212|15232|15212|15232|15212|0
1623935840000|2021-06-17 13:17:20|15229.5|15209.5|15225.2|15205.2|15229.5|15209.5|15225.2|15205.2|1
1623935850000|2021-06-17 13:17:30|||||||||2
1623935860000|2021-06-17 13:17:40|15224.5|15204.5|15220.2|15200.2|15224.5|15204.5|15220.2|15200.2|0
1623935880000|2021-06-17 13:18:00|15220.5|15200.5|15220.2|15200.2|15222.7|15202.7|15220.2|15200.2|0
1623935900000|2021-06-17 13:18:20|15220.5|15200.5|15222.3|15202.3|15222.3|15202.3|15220.5|15200.5|1
1623935920000|2021-06-17 13:18:40|15219.8|15199.8|15222.3|15202.3|15224.8|15204.8|15219.8|15199.8|1
1623935930000|2021-06-17 13:18:50|15222.7|15202.7|15222|15202|15224.8|15204.8|15222|15202|0
1623935940000|2021-06-17 13:19:00|15219.8|15199.8|15219.8|15199.8|15222.3|15202.3|15219.8|15199.8|0
1623935950000|2021-06-17 13:19:10|15217.7|15197.7|15218.7|15198.7|15218.7|15198.7|15217.7|15197.7|2
1623935960000|2021-06-17 13:19:20|15232.7|15212.7|15232.7|15212.7|15232.7|15212.7|15232.7|15212.7|1
1623935970000|2021-06-17 13:19:30|15237|15217|15237|15217|15237|15217|15237|15217|0
1623935980000|2021-06-17 13:19:40|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|15234.8|15214.8|1
1623935990000|2021-06-17 13:19:50|15237.3|15217.3|15237.3|15217.3|15237.3|15217.3|15237.3|15217.3|0
1623936000000|2021-06-17 13:20:00|15236.7|15216.7|15232.3|15212.3|15236.7|15216.7|15232.3|15212.3|2
1623936030000|2021-06-17 13:20:30|15229.8|15209.8|15227.3|15207.3|15229.8|15209.8|15227.3|15207.3|0
1623936070000|2021-06-17 13:21:10|15227.7|15207.7|15229.8|15209.8|15229.8|15209.8|15227.7|15207.7|0
1623936080000|2021-06-17 13:21:20|15230.2|15210.2|15232.3|15212.3|15232.3|15212.3|15230.2|15210.2|2
1623936110000|2021-06-17 13:21:50|||||||||1
1623936120000|2021-06-17 13:22:00|15233|15213|15237.3|15217.3|15237.3|15217.3|15233|15213|7
1623936150000|2021-06-17 13:22:30|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|15237.7|15217.7|0
1623936180000|2021-06-17 13:23:00|15238|15218|15257.3|15237.3|15257.3|15237.3|15238|15218|1
1623936190000|2021-06-17 13:23:10|15257|15237|15259.8|15239.8|15259.8|15239.8|15254.8|15234.8|1
1623936200000|2021-06-17 13:23:20|15259.5|15239.5|15257.3|15237.3|15259.5|15239.5|15257.3|15237.3|0
1623936210000|2021-06-17 13:23:30|15257.7|15237.7|15257.3|15237.3|15259.8|15239.8|15257.3|15237.3|0
1623936220000|2021-06-17 13:23:40|15259.8|15239.8|15259.8|15239.8|15259.8|15239.8|15259.8|15239.8|0
1623936230000|2021-06-17 13:23:50|15257.3|15237.3|15257.3|15237.3|15257.3|15237.3|15257.3|15237.3|0
1623936240000|2021-06-17 13:24:00|15257|15237|15254.8|15234.8|15257|15237|15254.8|15234.8|0
1623936260000|2021-06-17 13:24:20|15252.3|15232.3|15254.8|15234.8|15254.8|15234.8|15252.3|15232.3|0
1623936270000|2021-06-17 13:24:30|15257|15237|15257|15237|15259.5|15239.5|15257|15237|0
1623936290000|2021-06-17 13:24:50|15262|15242|15262|15242|15262|15242|15262|15242|1
1623936340000|2021-06-17 13:25:40|15264.5|15244.5|15262|15242|15264.5|15244.5|15262|15242|6
1623936380000|2021-06-17 13:26:20|15259.8|15239.8|15259.8|15239.8|15259.8|15239.8|15259.8|15239.8|0
1623936400000|2021-06-17 13:26:40|15259.2|15239.2|15254.8|15234.8|15259.2|15239.2|15254.8|15234.8|0
1623936420000|2021-06-17 13:27:00|15259.8|15239.8|15264.8|15244.8|15264.8|15244.8|15259.8|15239.8|1
1623936440000|2021-06-17 13:27:20|15269.8|15249.8|15272.3|15252.3|15272.3|15252.3|15269.8|15249.8|1
1623936450000|2021-06-17 13:27:30|||||||||1
1623936460000|2021-06-17 13:27:40|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|1
1623936470000|2021-06-17 13:27:50|15274.2|15254.2|15272|15252|15274.2|15254.2|15272|15252|0
1623936490000|2021-06-17 13:28:10|||||||||2
1623936500000|2021-06-17 13:28:20|||||||||1
1623936520000|2021-06-17 13:28:40|||||||||1
1623936540000|2021-06-17 13:29:00|15269.8|15249.8|15269.8|15249.8|15269.8|15249.8|15269.8|15249.8|0
1623936550000|2021-06-17 13:29:10|15269.2|15249.2|15262.4|15242.4|15269.2|15249.2|15262.4|15242.4|1
1623936580000|2021-06-17 13:29:40|15262.7|15242.7|15264.9|15244.9|15267.4|15247.4|15262.7|15242.7|0
1623936590000|2021-06-17 13:29:50|15267.4|15247.4|15267.4|15247.4|15267.4|15247.4|15267.4|15247.4|5
1623936600000|2021-06-17 13:30:00|15267.7|15247.7|15272|15252|15272|15252|15267.7|15247.7|4
1623936650000|2021-06-17 13:30:50|15277|15257|15277.4|15257.4|15277.4|15257.4|15277|15257|8
1623936660000|2021-06-17 13:31:00|15279.9|15259.9|15277.7|15257.7|15279.9|15259.9|15277.7|15257.7|0
1623936670000|2021-06-17 13:31:10|||||||||1
1623936680000|2021-06-17 13:31:20|15280.2|15260.2|15287.7|15267.7|15287.7|15267.7|15280.2|15260.2|6
1623936690000|2021-06-17 13:31:30|15288.4|15268.4|15293.7|15273.7|15293.7|15273.7|15288.4|15268.4|4
1623936700000|2021-06-17 13:31:40|15300.2|15280.2|15302.7|15282.7|15305.2|15285.2|15300.2|15280.2|1
1623936720000|2021-06-17 13:32:00|15309.9|15289.9|15315.2|15295.2|15315.2|15295.2|15309.9|15289.9|0
1623936730000|2021-06-17 13:32:10|15314.9|15294.9|15309.5|15289.5|15314.9|15294.9|15309.5|15289.5|1
1623936740000|2021-06-17 13:32:20|15307.7|15287.7|15307|15287|15309.9|15289.9|15307|15287|2
1623936750000|2021-06-17 13:32:30|15304.9|15284.9|15307.4|15287.4|15307.4|15287.4|15304.9|15284.9|0
1623936760000|2021-06-17 13:32:40|15307|15287|15304.9|15284.9|15307|15287|15304.9|15284.9|1
1623936770000|2021-06-17 13:32:50|15307.4|15287.4|15308|15288|15308|15288|15307.4|15287.4|3
1623936780000|2021-06-17 13:33:00|15308.7|15288.7|15315.2|15295.2|15315.2|15295.2|15308.7|15288.7|1
1623936790000|2021-06-17 13:33:10|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|3
1623936810000|2021-06-17 13:33:30|15319.9|15299.9|15330.5|15310.5|15330.5|15310.5|15319.9|15299.9|3
1623936820000|2021-06-17 13:33:40|15332.7|15312.7|15333|15313|15335.2|15315.2|15332.7|15312.7|2
1623936830000|2021-06-17 13:33:50|15337.7|15317.7|15337.4|15317.4|15337.7|15317.7|15337.4|15317.4|0
1623936840000|2021-06-17 13:34:00|15334.9|15314.9|15334.5|15314.5|15337.4|15317.4|15334.5|15314.5|3
1623936850000|2021-06-17 13:34:10|15332.4|15312.4|15332|15312|15332.4|15312.4|15332|15312|1
1623936860000|2021-06-17 13:34:20|15327.4|15307.4|15322.4|15302.4|15327.4|15307.4|15322.4|15302.4|6
1623936870000|2021-06-17 13:34:30|15324.5|15304.5|15309.9|15289.9|15327|15307|15309.9|15289.9|6
1623936880000|2021-06-17 13:34:40|15308.9|15288.9|15297.4|15277.4|15308.9|15288.9|15297.4|15277.4|2
1623936890000|2021-06-17 13:34:50|15302|15282|15307.4|15287.4|15307.4|15287.4|15302|15282|2
1623936900000|2021-06-17 13:35:00|15312|15292|15317.4|15297.4|15317.4|15297.4|15312|15292|6
1623936910000|2021-06-17 13:35:10|15317.7|15297.7|15322|15302|15322|15302|15317.7|15297.7|0
1623936930000|2021-06-17 13:35:30|15326.4|15306.4|15329.5|15309.5|15329.5|15309.5|15326.4|15306.4|2
1623936940000|2021-06-17 13:35:40|15332.4|15312.4|15339.9|15319.9|15339.9|15319.9|15332.4|15312.4|3
1623936950000|2021-06-17 13:35:50|15339.5|15319.5|15339.9|15319.9|15339.9|15319.9|15339.5|15319.5|0
1623936960000|2021-06-17 13:36:00|15339.5|15319.5|15339.9|15319.9|15339.9|15319.9|15339.5|15319.5|7
1623936970000|2021-06-17 13:36:10|15340.2|15320.2|15342|15322|15342.4|15322.4|15340.2|15320.2|0
1623936980000|2021-06-17 13:36:20|15342.4|15322.4|15337.4|15317.4|15342.4|15322.4|15337.4|15317.4|1
1623936990000|2021-06-17 13:36:30|15337|15317|15334.9|15314.9|15337|15317|15334.9|15314.9|1
1623937000000|2021-06-17 13:36:40|15332.4|15312.4|15329.9|15309.9|15332.4|15312.4|15327.4|15307.4|16
1623937020000|2021-06-17 13:37:00|15329.5|15309.5|15327.4|15307.4|15329.5|15309.5|15327.4|15307.4|2
1623937050000|2021-06-17 13:37:30|15327.7|15307.7|15329.9|15309.9|15329.9|15309.9|15327.7|15307.7|0
1623937070000|2021-06-17 13:37:50|15332|15312|15332.4|15312.4|15332.4|15312.4|15332|15312|0
1623937080000|2021-06-17 13:38:00|15334.9|15314.9|15322.4|15302.4|15334.9|15314.9|15322.4|15302.4|7
1623937090000|2021-06-17 13:38:10|15322.7|15302.7|15322.7|15302.7|15322.7|15302.7|15322.7|15302.7|2
1623937100000|2021-06-17 13:38:20|15324.9|15304.9|15327.4|15307.4|15327.4|15307.4|15324.9|15304.9|0
1623937110000|2021-06-17 13:38:30|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|2
1623937160000|2021-06-17 13:39:20|15327|15307|15327|15307|15327|15307|15327|15307|1
1623937170000|2021-06-17 13:39:30|||||||||2
1623937180000|2021-06-17 13:39:40|15327.4|15307.4|15329.9|15309.9|15329.9|15309.9|15327.4|15307.4|0
1623937190000|2021-06-17 13:39:50|15332|15312|15337|15317|15337|15317|15332|15312|2
1623937200000|2021-06-17 13:40:00|15337.4|15317.4|15334.9|15314.9|15337.4|15317.4|15327.4|15307.4|0
1623937210000|2021-06-17 13:40:10|15339.2|15319.2|15340.2|15320.2|15340.2|15320.2|15339.2|15319.2|3
1623937230000|2021-06-17 13:40:30|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|0
1623937240000|2021-06-17 13:40:40|15342|15322|15342|15322|15342|15322|15342|15322|2
1623937250000|2021-06-17 13:40:50|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|0
1623937270000|2021-06-17 13:41:10|15336.7|15316.7|15334.5|15314.5|15336.7|15316.7|15334.5|15314.5|0
1623937280000|2021-06-17 13:41:20|15334.2|15314.2|15329.9|15309.9|15334.5|15314.5|15329.9|15309.9|0
1623937290000|2021-06-17 13:41:30|15329.5|15309.5|15327.4|15307.4|15329.5|15309.5|15327.4|15307.4|1
1623937300000|2021-06-17 13:41:40|||||||||2
1623937310000|2021-06-17 13:41:50|15329.5|15309.5|15334.5|15314.5|15334.5|15314.5|15329.5|15309.5|0
1623937320000|2021-06-17 13:42:00|15332|15312|15332|15312|15332|15312|15332|15312|2
1623937330000|2021-06-17 13:42:10|15336.7|15316.7|15332|15312|15336.7|15316.7|15332|15312|0
1623937340000|2021-06-17 13:42:20|15332.7|15312.7|15334.9|15314.9|15334.9|15314.9|15332.7|15312.7|1
1623937390000|2021-06-17 13:43:10|15330.2|15310.2|15334.9|15314.9|15334.9|15314.9|15330.2|15310.2|0
1623937400000|2021-06-17 13:43:20|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|0
1623937410000|2021-06-17 13:43:30|15339.9|15319.9|15347.4|15327.4|15347.4|15327.4|15339.9|15319.9|2
1623937430000|2021-06-17 13:43:50|15344.9|15324.9|15340.2|15320.2|15344.9|15324.9|15340.2|15320.2|0
1623937440000|2021-06-17 13:44:00|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|1
1623937450000|2021-06-17 13:44:10|15337.7|15317.7|15335.2|15315.2|15337.7|15317.7|15335.2|15315.2|2
1623937460000|2021-06-17 13:44:20|15330.6|15310.6|15329.9|15309.9|15330.6|15310.6|15329.9|15309.9|1
1623937470000|2021-06-17 13:44:30|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|15327.7|15307.7|3
1623937480000|2021-06-17 13:44:40|15322.4|15302.4|15317.4|15297.4|15322.4|15302.4|15317.4|15297.4|0
1623937490000|2021-06-17 13:44:50|15314.9|15294.9|15314.9|15294.9|15314.9|15294.9|15314.9|15294.9|0
1623937520000|2021-06-17 13:45:20|15314.6|15294.6|15304.9|15284.9|15314.6|15294.6|15304.9|15284.9|1
1623937530000|2021-06-17 13:45:30|||||||||31
1623937540000|2021-06-17 13:45:40|15304.6|15284.6|15304.2|15284.2|15304.6|15284.6|15302.1|15282.1|0
1623937550000|2021-06-17 13:45:50|15303.9|15283.9|15299.6|15279.6|15303.9|15283.9|15299.6|15279.6|0
1623937570000|2021-06-17 13:46:10|15299.2|15279.2|15299.2|15279.2|15299.2|15279.2|15299.2|15279.2|0
1623937580000|2021-06-17 13:46:20|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|1
1623937590000|2021-06-17 13:46:30|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|0
1623937600000|2021-06-17 13:46:40|15297.4|15277.4|15297.4|15277.4|15297.4|15277.4|15297.4|15277.4|0
1623937620000|2021-06-17 13:47:00|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|0
1623937640000|2021-06-17 13:47:20|15302.4|15282.4|15312.4|15292.4|15312.4|15292.4|15302.4|15282.4|0
1623937650000|2021-06-17 13:47:30|15314.9|15294.9|15312.4|15292.4|15314.9|15294.9|15312.4|15292.4|2
1623937670000|2021-06-17 13:47:50|15317.4|15297.4|15317.1|15297.1|15317.4|15297.4|15317.1|15297.1|7
1623937680000|2021-06-17 13:48:00|15314.9|15294.9|15314.9|15294.9|15314.9|15294.9|15314.9|15294.9|0
1623937690000|2021-06-17 13:48:10|15312.4|15292.4|15309.9|15289.9|15312.4|15292.4|15309.9|15289.9|4
1623937700000|2021-06-17 13:48:20|15309.6|15289.6|15309.6|15289.6|15309.6|15289.6|15309.6|15289.6|0
1623937710000|2021-06-17 13:48:30|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|15309.9|15289.9|2
1623937720000|2021-06-17 13:48:40|||||||||1
1623937750000|2021-06-17 13:49:10|15307.4|15287.4|15304.9|15284.9|15307.4|15287.4|15304.9|15284.9|4
1623937770000|2021-06-17 13:49:30|||||||||1
1623937790000|2021-06-17 13:49:50|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|0
1623937800000|2021-06-17 13:50:00|15299.9|15279.9|15297.7|15277.7|15299.9|15279.9|15297.7|15277.7|0
1623937810000|2021-06-17 13:50:10|15297.4|15277.4|15297.4|15277.4|15297.4|15277.4|15297.1|15277.1|1
1623937840000|2021-06-17 13:50:40|||||||||1
1623937850000|2021-06-17 13:50:50|||||||||2
1623937860000|2021-06-17 13:51:00|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|1
1623937870000|2021-06-17 13:51:10|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|0
1623937880000|2021-06-17 13:51:20|15300.2|15280.2|15302.7|15282.7|15302.7|15282.7|15300.2|15280.2|1
1623937890000|2021-06-17 13:51:30|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|15303.1|15283.1|0
1623937910000|2021-06-17 13:51:50|15304.9|15284.9|15302.7|15282.7|15304.9|15284.9|15302.7|15282.7|0
1623937930000|2021-06-17 13:52:10|15304.9|15284.9|15304.9|15284.9|15304.9|15284.9|15304.9|15284.9|0
1623937940000|2021-06-17 13:52:20|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|15302.4|15282.4|0
1623937950000|2021-06-17 13:52:30|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15297.4|15277.4|1
1623937970000|2021-06-17 13:52:50|15299.6|15279.6|15297.4|15277.4|15299.6|15279.6|15297.4|15277.4|0
1623937980000|2021-06-17 13:53:00|15297.1|15277.1|15289.9|15269.9|15297.1|15277.1|15289.9|15269.9|1
1623937990000|2021-06-17 13:53:10|15289.2|15269.2|15284.9|15264.9|15289.2|15269.2|15284.9|15264.9|0
1623938000000|2021-06-17 13:53:20|||||||||2
1623938010000|2021-06-17 13:53:30|15284.6|15264.6|15284.6|15264.6|15284.9|15264.9|15282.4|15262.4|0
1623938020000|2021-06-17 13:53:40|15282.4|15262.4|15280.2|15260.2|15282.4|15262.4|15280.2|15260.2|5
1623938040000|2021-06-17 13:54:00|15278.1|15258.1|15278.1|15258.1|15278.1|15258.1|15278.1|15258.1|3
1623938050000|2021-06-17 13:54:10|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|0
1623938060000|2021-06-17 13:54:20|15279.9|15259.9|15279.9|15259.9|15279.9|15259.9|15279.9|15259.9|0
1623938070000|2021-06-17 13:54:30|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|0
1623938090000|2021-06-17 13:54:50|15277.1|15257.1|15274.9|15254.9|15277.1|15257.1|15274.9|15254.9|0
1623938140000|2021-06-17 13:55:40|15272.7|15252.7|15274.9|15254.9|15274.9|15254.9|15272.7|15252.7|1
1623938150000|2021-06-17 13:55:50|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|15270.2|15250.2|2
1623938160000|2021-06-17 13:56:00|15269.9|15249.9|15267.1|15247.1|15269.9|15249.9|15267.1|15247.1|12
1623938190000|2021-06-17 13:56:30|15264.9|15244.9|15264.9|15244.9|15264.9|15244.9|15264.9|15244.9|1
1623938200000|2021-06-17 13:56:40|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|15262.7|15242.7|1
1623938210000|2021-06-17 13:56:50|||||||||2
1623938220000|2021-06-17 13:57:00|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|15257.7|15237.7|4
1623938230000|2021-06-17 13:57:10|15257.1|15237.1|15255.6|15235.6|15257.1|15237.1|15252.4|15232.4|6
1623938240000|2021-06-17 13:57:20|15259.9|15239.9|15264.9|15244.9|15264.9|15244.9|15259.9|15239.9|0
1623938260000|2021-06-17 13:57:40|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|15264.6|15244.6|0
1623938270000|2021-06-17 13:57:50|15262.4|15242.4|15262.4|15242.4|15262.4|15242.4|15262.4|15242.4|0
1623938280000|2021-06-17 13:58:00|15262.1|15242.1|15257.7|15237.7|15262.1|15242.1|15257.7|15237.7|2
1623938320000|2021-06-17 13:58:40|15255.6|15235.6|15255.6|15235.6|15255.6|15235.6|15255.6|15235.6|0
1623938330000|2021-06-17 13:58:50|||||||||23
1623938340000|2021-06-17 13:59:00|15255.3|15235.3|15255.3|15235.3|15255.3|15235.3|15253.1|15233.1|0
1623938350000|2021-06-17 13:59:10|15259.9|15239.9|15264.9|15244.9|15264.9|15244.9|15259.9|15239.9|1
1623938370000|2021-06-17 13:59:30|||||||||5
1623938380000|2021-06-17 13:59:40|15265.3|15245.3|15267.4|15247.4|15267.4|15247.4|15262.4|15242.4|30
1623938400000|2021-06-17 14:00:00|15262.4|15242.4|15254.9|15234.9|15262.4|15242.4|15254.6|15234.6|0
1623938410000|2021-06-17 14:00:10|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|15252.8|15232.8|0
1623938420000|2021-06-17 14:00:20|15252.4|15232.4|15250.3|15230.3|15252.4|15232.4|15250.3|15230.3|101
1623938430000|2021-06-17 14:00:30|15249.9|15229.9|15249.9|15229.9|15249.9|15229.9|15249.9|15229.9|2
1623938490000|2021-06-17 14:01:30|15249.6|15229.6|15247.4|15227.4|15249.6|15229.6|15247.4|15227.4|0
1623938500000|2021-06-17 14:01:40|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|15247.4|15227.4|0
1623938510000|2021-06-17 14:01:50|15249.9|15229.9|15252.4|15232.4|15252.4|15232.4|15249.9|15229.9|0
1623938520000|2021-06-17 14:02:00|15254.9|15234.9|15254.9|15234.9|15254.9|15234.9|15252.4|15232.4|0
1623938530000|2021-06-17 14:02:10|15257.4|15237.4|15272.4|15252.4|15272.4|15252.4|15257.4|15232.4|1
1623938540000|2021-06-17 14:02:20|15274.9|15254.9|15274.9|15254.9|15274.9|15254.9|15274.9|15254.9|0
1623938570000|2021-06-17 14:02:50|||||||||2
1623938580000|2021-06-17 14:03:00|15275.3|15255.3|15274.9|15254.9|15275.3|15255.3|15274.9|15254.9|0
1623938590000|2021-06-17 14:03:10|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|5
1623938600000|2021-06-17 14:03:20|15272.1|15252.1|15272.1|15252.1|15272.1|15252.1|15267.4|15247.4|2
1623938610000|2021-06-17 14:03:30|15271.8|15251.8|15272.1|15252.1|15272.1|15252.1|15267.4|15247.4|0
1623938620000|2021-06-17 14:03:40|15272.4|15252.4|15274.9|15254.9|15274.9|15254.9|15272.4|15252.4|0
1623938640000|2021-06-17 14:04:00|15274.3|15254.3|15274.3|15254.3|15274.3|15254.3|15274.3|15254.3|0
1623938650000|2021-06-17 14:04:10|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|15272.4|15252.4|0
1623938670000|2021-06-17 14:04:30|15272.1|15252.1|15267.1|15247.1|15272.1|15252.1|15267.1|15247.1|0
1623938680000|2021-06-17 14:04:40|15266.8|15246.8|15257.4|15237.4|15266.8|15246.8|15257.4|15237.4|1
1623938690000|2021-06-17 14:04:50|15257.1|15237.1|15252.4|15232.4|15257.1|15237.1|15252.4|15232.4|0
1623938710000|2021-06-17 14:05:10|||||||||1
1623938750000|2021-06-17 14:05:50|||||||||2
1623938760000|2021-06-17 14:06:00|15252.8|15232.8|15257.1|15237.1|15257.1|15237.1|15252.8|15232.8|1
1623938770000|2021-06-17 14:06:10|||||||||2
1623938780000|2021-06-17 14:06:20|15254.9|15234.9|15249.9|15229.9|15254.9|15234.9|15249.9|15229.9|0
1623938790000|2021-06-17 14:06:30|15247.4|15227.4|15247.4|15227.4|15247.4|15227.4|15247.4|15227.4|0
1623938800000|2021-06-17 14:06:40|15242.4|15222.4|15242.4|15222.4|15242.4|15222.4|15242.4|15222.4|0
1623938810000|2021-06-17 14:06:50|15242.1|15222.1|15239.9|15219.9|15242.1|15222.1|15239.9|15219.9|2
1623938830000|2021-06-17 14:07:10|15239.6|15219.6|15237.4|15217.4|15239.6|15219.6|15237.4|15217.4|0
1623938840000|2021-06-17 14:07:20|15239.9|15219.9|15239.9|15219.9|15242.4|15222.4|15239.9|15219.9|0
1623938850000|2021-06-17 14:07:30|||||||||3
1623938880000|2021-06-17 14:08:00|15237.8|15217.8|15235.3|15215.3|15237.8|15217.8|15235.3|15215.3|1
1623938910000|2021-06-17 14:08:30|15232.8|15212.8|15222.4|15202.4|15232.8|15212.8|15222.1|15202.1|3
1623938920000|2021-06-17 14:08:40|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|0
1623938930000|2021-06-17 14:08:50|15219.6|15199.6|15217.4|15197.4|15219.6|15199.6|15217.4|15197.4|0
1623938940000|2021-06-17 14:09:00|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|1
1623938950000|2021-06-17 14:09:10|15222.4|15202.4|15222.8|15202.8|15222.8|15202.8|15222.4|15202.4|1
1623938960000|2021-06-17 14:09:20|15225.3|15205.3|15227.4|15207.4|15227.4|15207.4|15225.3|15205.3|1
1623938990000|2021-06-17 14:09:50|15229.9|15209.9|15227.4|15207.4|15229.9|15209.9|15227.4|15207.4|3
1623939000000|2021-06-17 14:10:00|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|0
1623939010000|2021-06-17 14:10:10|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|0
1623939020000|2021-06-17 14:10:20|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|0
1623939030000|2021-06-17 14:10:30|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|0
1623939040000|2021-06-17 14:10:40|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|0
1623939070000|2021-06-17 14:11:10|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|1
1623939080000|2021-06-17 14:11:20|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|4
1623939090000|2021-06-17 14:11:30|15222.8|15202.8|15228.4|15208.4|15228.4|15208.4|15222.8|15202.8|29
1623939100000|2021-06-17 14:11:40|15234.9|15214.9|15237.4|15217.4|15239.9|15219.9|15234.9|15214.9|1
1623939110000|2021-06-17 14:11:50|15242.1|15222.1|15239.9|15219.9|15242.4|15222.4|15239.9|15219.9|2
1623939130000|2021-06-17 14:12:10|15239.6|15219.6|15239.6|15219.6|15239.9|15219.9|15237.4|15217.4|2
1623939150000|2021-06-17 14:12:30|15237.4|15217.4|15232.4|15212.4|15237.4|15217.4|15232.4|15212.4|0
1623939160000|2021-06-17 14:12:40|||||||||1
1623939170000|2021-06-17 14:12:50|15232.5|15212.5|15235|15215|15235|15215|15232.5|15212.5|0
1623939180000|2021-06-17 14:13:00|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|0
1623939190000|2021-06-17 14:13:10|15232.8|15212.8|15235|15215|15235|15215|15232.8|15212.8|3
1623939240000|2021-06-17 14:14:00|15240|15220|15240|15220|15240|15220|15240|15220|0
1623939250000|2021-06-17 14:14:10|15242.5|15222.5|15245|15225|15245|15225|15242.5|15222.5|0
1623939260000|2021-06-17 14:14:20|15250|15230|15257.5|15237.5|15257.5|15237.5|15250|15230|1
1623939270000|2021-06-17 14:14:30|15258.4|15238.4|15260.6|15240.6|15260.6|15240.6|15258.4|15238.4|1
1623939280000|2021-06-17 14:14:40|15261|15241|15267.5|15247.5|15267.5|15247.5|15261|15241|1
1623939290000|2021-06-17 14:14:50|||||||||2
1623939300000|2021-06-17 14:15:00|||||||||2
1623939310000|2021-06-17 14:15:10|15265|15245|15265|15245|15265|15245|15265|15245|1
1623939320000|2021-06-17 14:15:20|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|15262.5|15242.5|1
1623939330000|2021-06-17 14:15:30|15260|15240|15260.3|15240.3|15260.3|15240.3|15260|15240|1
1623939340000|2021-06-17 14:15:40|15265|15245|15265|15245|15265|15245|15265|15245|0
1623939350000|2021-06-17 14:15:50|15267.5|15247.5|15275|15255|15275|15255|15267.5|15247.5|0
1623939360000|2021-06-17 14:16:00|15272.5|15252.5|15277.8|15257.8|15277.8|15257.8|15272.5|15252.5|0
1623939370000|2021-06-17 14:16:10|15280|15260|15280.3|15260.3|15280.3|15260.3|15280|15260|0
1623939380000|2021-06-17 14:16:20|15282.8|15262.8|15289.6|15269.6|15289.6|15269.6|15282.8|15262.8|1
1623939390000|2021-06-17 14:16:30|||||||||1
1623939400000|2021-06-17 14:16:40|15287.1|15267.1|15287.1|15267.1|15287.1|15267.1|15287.1|15267.1|1
1623939410000|2021-06-17 14:16:50|||||||||2
1623939420000|2021-06-17 14:17:00|15285|15265|15287.5|15267.5|15287.5|15267.5|15285|15265|2
1623939430000|2021-06-17 14:17:10|15289.6|15269.6|15294.6|15274.6|15294.6|15274.6|15289.6|15269.6|2
1623939450000|2021-06-17 14:17:30|15295|15275|15297.1|15277.1|15297.1|15277.1|15295|15275|0
1623939460000|2021-06-17 14:17:40|15297.8|15277.8|15300|15280|15300|15280|15297.8|15277.8|0
1623939470000|2021-06-17 14:17:50|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|2
1623939480000|2021-06-17 14:18:00|15300|15280|15300|15280|15302.5|15282.5|15300|15280|0
1623939500000|2021-06-17 14:18:20|15300.3|15280.3|15302.5|15282.5|15302.5|15282.5|15300.3|15280.3|0
1623939530000|2021-06-17 14:18:50|15297.5|15277.5|15300.3|15280.3|15302.5|15282.5|15297.5|15277.5|4
1623939540000|2021-06-17 14:19:00|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|3
1623939550000|2021-06-17 14:19:10|15302.1|15282.1|15302.5|15282.5|15302.5|15282.5|15302.1|15282.1|3
1623939560000|2021-06-17 14:19:20|15302.8|15282.8|15305|15285|15305|15285|15302.8|15282.8|1
1623939570000|2021-06-17 14:19:30|15305.3|15285.3|15310|15290|15312.1|15292.1|15305.3|15285.3|4
1623939580000|2021-06-17 14:19:40|15307.1|15287.1|15307.5|15287.5|15307.5|15287.5|15307.1|15287.1|0
1623939590000|2021-06-17 14:19:50|15307.1|15287.1|15305|15285|15307.1|15287.1|15305|15285|0
1623939600000|2021-06-17 14:20:00|15307.5|15287.5|15302.5|15282.5|15307.5|15287.5|15302.5|15282.5|9
1623939610000|2021-06-17 14:20:10|15302.8|15282.8|15302.5|15282.5|15302.8|15282.8|15302.5|15282.5|15
1623939620000|2021-06-17 14:20:20|15302.1|15282.1|15300|15280|15302.1|15282.1|15300|15280|0
1623939650000|2021-06-17 14:20:50|||||||||1
1623939660000|2021-06-17 14:21:00|15302.8|15282.8|15305|15285|15305|15285|15302.5|15282.5|58
1623939680000|2021-06-17 14:21:20|15304.6|15284.6|15302.5|15282.5|15304.6|15284.6|15302.5|15282.5|0
1623939690000|2021-06-17 14:21:30|15302.1|15282.1|15297.8|15277.8|15302.1|15282.1|15297.8|15277.8|1
1623939700000|2021-06-17 14:21:40|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|15302.5|15282.5|0
1623939720000|2021-06-17 14:22:00|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|0
1623939730000|2021-06-17 14:22:10|||||||||1
1623939740000|2021-06-17 14:22:20|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|0
1623939750000|2021-06-17 14:22:30|15310|15290|15312.5|15292.5|15312.5|15292.5|15310|15290|0
1623939770000|2021-06-17 14:22:50|15312.1|15292.1|15310|15290|15312.1|15292.1|15310|15290|0
1623939780000|2021-06-17 14:23:00|15312.1|15292.1|15312.5|15292.5|15312.5|15292.5|15312.1|15292.1|0
1623939790000|2021-06-17 14:23:10|||||||||1
1623939810000|2021-06-17 14:23:30|15312.1|15292.1|15310|15290|15312.1|15292.1|15310|15290|0
1623939830000|2021-06-17 14:23:50|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|5
1623939840000|2021-06-17 14:24:00|15305|15285|15305|15285|15305|15285|15305|15285|10
1623939860000|2021-06-17 14:24:20|15307.1|15287.1|15304.6|15284.6|15307.1|15287.1|15304.6|15284.6|0
1623939870000|2021-06-17 14:24:30|||||||||1
1623939900000|2021-06-17 14:25:00|15304.3|15284.3|15300|15280|15304.3|15284.3|15300|15280|0
1623939930000|2021-06-17 14:25:30|||||||||1
1623939950000|2021-06-17 14:25:50|||||||||1
1623939960000|2021-06-17 14:26:00|15297.8|15277.8|15300|15280|15300|15280|15297.8|15277.8|0
1623939970000|2021-06-17 14:26:10|15300.3|15280.3|15305|15285|15305|15285|15300.3|15280.3|0
1623939980000|2021-06-17 14:26:20|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|1
1623939990000|2021-06-17 14:26:30|15305|15285|15305|15285|15305|15285|15305|15285|1
1623940000000|2021-06-17 14:26:40|15302.5|15282.5|15300|15280|15302.5|15282.5|15300|15280|0
1623940010000|2021-06-17 14:26:50|||||||||1
1623940020000|2021-06-17 14:27:00|||||||||3
1623940030000|2021-06-17 14:27:10|15301.3|15281.3|15310|15290|15310|15290|15301.3|15281.3|1
1623940050000|2021-06-17 14:27:30|15312.2|15292.2|15317.2|15297.2|15317.2|15297.2|15312.2|15292.2|1
1623940060000|2021-06-17 14:27:40|15318.5|15298.5|15322.8|15302.8|15322.8|15302.8|15318.5|15298.5|2
1623940070000|2021-06-17 14:27:50|15322.5|15302.5|15322.5|15302.5|15325|15305|15322.2|15302.2|1
1623940080000|2021-06-17 14:28:00|15320|15300|15317.5|15297.5|15320|15300|15317.5|15297.5|0
1623940090000|2021-06-17 14:28:10|15315.3|15295.3|15315.3|15295.3|15315.3|15295.3|15315.3|15295.3|0
1623940100000|2021-06-17 14:28:20|15312.8|15292.8|15312.5|15292.5|15312.8|15292.8|15312.5|15292.5|1
1623940110000|2021-06-17 14:28:30|15310|15290|15310|15290|15310|15290|15310|15290|0
1623940120000|2021-06-17 14:28:40|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|1
1623940140000|2021-06-17 14:29:00|||||||||2
1623940170000|2021-06-17 14:29:30|15305.7|15285.7|15302.8|15282.8|15305.7|15285.7|15302.8|15282.8|1
1623940180000|2021-06-17 14:29:40|15302.5|15282.5|15297.8|15277.8|15302.5|15282.5|15297.8|15277.8|1
1623940190000|2021-06-17 14:29:50|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|2
1623940200000|2021-06-17 14:30:00|15302.2|15282.2|15297.2|15277.2|15302.2|15282.2|15297.2|15277.2|0
1623940210000|2021-06-17 14:30:10|15300|15280|15300|15280|15300|15280|15300|15280|0
1623940220000|2021-06-17 14:30:20|||||||||1
1623940240000|2021-06-17 14:30:40|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|1
1623940250000|2021-06-17 14:30:50|15297.2|15277.2|15292.8|15272.8|15297.2|15277.2|15292.8|15272.8|19
1623940260000|2021-06-17 14:31:00|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|3
1623940290000|2021-06-17 14:31:30|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|15287.2|15267.2|1
1623940300000|2021-06-17 14:31:40|15284.7|15264.7|15282.5|15262.5|15284.7|15264.7|15282.2|15262.2|0
1623940310000|2021-06-17 14:31:50|15282.2|15262.2|15272.8|15252.8|15282.2|15262.2|15272.8|15252.8|12
1623940320000|2021-06-17 14:32:00|||||||||1
1623940330000|2021-06-17 14:32:10|15272.5|15252.5|15268.2|15248.2|15272.5|15252.5|15265.7|15245.7|51
1623940340000|2021-06-17 14:32:20|||||||||50
1623940350000|2021-06-17 14:32:30|15267.8|15247.8|15267.5|15247.5|15267.8|15247.8|15267.5|15247.5|0
1623940360000|2021-06-17 14:32:40|||||||||40
1623940370000|2021-06-17 14:32:50|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|15267.2|15247.2|0
1623940380000|2021-06-17 14:33:00|15265|15245|15265|15245|15265|15245|15265|15245|3
1623940390000|2021-06-17 14:33:10|15267.5|15247.5|15267.5|15247.5|15267.5|15247.5|15267.5|15247.5|0
1623940400000|2021-06-17 14:33:20|15270|15250|15270|15250|15270|15250|15270|15250|4
1623940420000|2021-06-17 14:33:40|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|1
1623940460000|2021-06-17 14:34:20|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|0
1623940470000|2021-06-17 14:34:30|15275|15255|15282.5|15262.5|15282.5|15262.5|15275|15255|1
1623940480000|2021-06-17 14:34:40|15282.8|15262.8|15285|15265|15285|15265|15282.8|15262.8|0
1623940490000|2021-06-17 14:34:50|||||||||3
1623940500000|2021-06-17 14:35:00|15289.3|15269.3|15289.7|15269.7|15289.7|15269.7|15289.3|15269.3|2
1623940510000|2021-06-17 14:35:10|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|0
1623940520000|2021-06-17 14:35:20|15295|15275|15295|15275|15295|15275|15295|15275|0
1623940530000|2021-06-17 14:35:30|15297.8|15277.8|15300|15280|15300|15280|15297.8|15277.8|0
1623940540000|2021-06-17 14:35:40|15302.5|15282.5|15315|15295|15315|15295|15302.5|15282.5|3
1623940550000|2021-06-17 14:35:50|||||||||2
1623940560000|2021-06-17 14:36:00|15317.5|15297.5|15317.5|15297.5|15317.5|15297.5|15317.5|15297.5|0
1623940580000|2021-06-17 14:36:20|||||||||4
1623940590000|2021-06-17 14:36:30|||||||||1
1623940620000|2021-06-17 14:37:00|15315|15295|15315|15295|15315|15295|15315|15295|1
1623940630000|2021-06-17 14:37:10|15314.7|15294.7|15312.5|15292.5|15314.7|15294.7|15312.5|15292.5|0
1623940650000|2021-06-17 14:37:30|15315|15295|15315|15295|15315|15295|15315|15295|0
1623940670000|2021-06-17 14:37:50|15317.5|15297.5|15317.8|15297.8|15317.8|15297.8|15317.5|15297.5|0
1623940680000|2021-06-17 14:38:00|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|2
1623940700000|2021-06-17 14:38:20|15322.8|15302.8|15322.8|15302.8|15322.8|15302.8|15322.8|15302.8|0
1623940710000|2021-06-17 14:38:30|15325|15305|15322.5|15302.5|15325|15305|15322.5|15302.5|0
1623940720000|2021-06-17 14:38:40|15322.2|15302.2|15313.5|15293.5|15322.2|15302.2|15313.5|15293.5|4
1623940740000|2021-06-17 14:39:00|15317.8|15297.8|15317.5|15297.5|15320|15300|15317.5|15297.5|1
1623940760000|2021-06-17 14:39:20|15320|15300|15325|15305|15325|15305|15320|15300|6
1623940780000|2021-06-17 14:39:40|15322.8|15302.8|15327.5|15307.5|15327.5|15307.5|15322.8|15302.8|0
1623940800000|2021-06-17 14:40:00|15322.8|15302.8|15325|15305|15325|15305|15322.8|15302.8|1
1623940810000|2021-06-17 14:40:10|15322.8|15302.8|15322.8|15302.8|15322.8|15302.8|15322.8|15302.8|0
1623940820000|2021-06-17 14:40:20|15323.2|15303.2|15327.5|15307.5|15327.5|15307.5|15323.2|15303.2|1
1623940840000|2021-06-17 14:40:40|15324.7|15304.7|15322.5|15302.5|15324.7|15304.7|15322.5|15302.5|2
1623940850000|2021-06-17 14:40:50|15322.8|15302.8|15322.5|15302.5|15322.8|15302.8|15322.5|15302.5|3
1623940860000|2021-06-17 14:41:00|15320|15300|15317.8|15297.8|15320|15300|15317.8|15297.8|0
1623940870000|2021-06-17 14:41:10|15315.3|15295.3|15315|15295|15315.3|15295.3|15315|15295|0
1623940880000|2021-06-17 14:41:20|15315.3|15295.3|15315.3|15295.3|15315.3|15295.3|15315.3|15295.3|0
1623940890000|2021-06-17 14:41:30|15317.8|15297.8|15317.8|15297.8|15317.8|15297.8|15317.8|15297.8|0
1623940910000|2021-06-17 14:41:50|15317.5|15297.5|15317.5|15297.5|15317.5|15297.5|15317.5|15297.5|2
1623940930000|2021-06-17 14:42:10|||||||||1
1623940950000|2021-06-17 14:42:30|15317.2|15297.2|15315|15295|15317.2|15297.2|15315|15295|0
1623940960000|2021-06-17 14:42:40|||||||||1
1623940980000|2021-06-17 14:43:00|15312.5|15292.5|15310|15290|15312.5|15292.5|15310|15290|1
1623940990000|2021-06-17 14:43:10|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|15307.9|15287.9|1
1623941000000|2021-06-17 14:43:20|15310|15290|15307.5|15287.5|15310|15290|15307.5|15287.5|3
1623941010000|2021-06-17 14:43:30|15310|15290|15310|15290|15310|15290|15310|15290|1
1623941030000|2021-06-17 14:43:50|||||||||5
1623941040000|2021-06-17 14:44:00|||||||||1
1623941050000|2021-06-17 14:44:10|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|15312.5|15292.5|1
1623941070000|2021-06-17 14:44:30|||||||||3
1623941090000|2021-06-17 14:44:50|15312.2|15292.2|15310|15290|15312.2|15292.2|15310|15290|1
1623941100000|2021-06-17 14:45:00|||||||||1
1623941150000|2021-06-17 14:45:50|15307.9|15287.9|15307.5|15287.5|15307.9|15287.9|15307.5|15287.5|0
1623941160000|2021-06-17 14:46:00|15302.5|15282.5|15300|15280|15302.5|15282.5|15300|15280|1
1623941170000|2021-06-17 14:46:10|15299.4|15279.4|15295|15275|15299.4|15279.4|15295|15275|1
1623941180000|2021-06-17 14:46:20|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|1
1623941220000|2021-06-17 14:47:00|15292.5|15272.5|15290|15270|15292.5|15272.5|15290|15270|86
1623941250000|2021-06-17 14:47:30|||||||||1
1623941260000|2021-06-17 14:47:40|15287.9|15267.9|15287.5|15267.5|15287.9|15267.9|15287.5|15267.5|1
1623941270000|2021-06-17 14:47:50|||||||||1
1623941280000|2021-06-17 14:48:00|15287.2|15267.2|15285|15265|15287.2|15267.2|15285|15265|2
1623941290000|2021-06-17 14:48:10|15282.9|15262.9|15282.5|15262.5|15282.9|15262.9|15282.5|15262.5|1
1623941320000|2021-06-17 14:48:40|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|15282.2|15262.2|0
1623941330000|2021-06-17 14:48:50|||||||||1
1623941340000|2021-06-17 14:49:00|15282.5|15262.5|15282.5|15262.5|15282.5|15262.5|15282.5|15262.5|8
1623941350000|2021-06-17 14:49:10|15282.9|15262.9|15285|15265|15285|15265|15282.9|15262.9|0
1623941390000|2021-06-17 14:49:50|||||||||4
1623941400000|2021-06-17 14:50:00|15284.7|15264.7|15280|15260|15284.7|15264.7|15280|15260|5
1623941410000|2021-06-17 14:50:10|15279.7|15259.7|15280|15260|15280|15260|15279.7|15259.7|2
1623941420000|2021-06-17 14:50:20|15277.2|15257.2|15277.2|15257.2|15277.2|15257.2|15277.2|15257.2|2
1623941430000|2021-06-17 14:50:30|15279.7|15259.7|15275|15255|15280|15260|15275|15255|8
1623941440000|2021-06-17 14:50:40|15274.7|15254.7|15274.7|15254.7|15274.7|15254.7|15274.7|15254.7|0
1623941450000|2021-06-17 14:50:50|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|5
1623941460000|2021-06-17 14:51:00|15270.4|15250.4|15260.4|15240.4|15270.4|15250.4|15260.4|15240.4|29
1623941470000|2021-06-17 14:51:10|||||||||50
1623941480000|2021-06-17 14:51:20|15262.9|15242.9|15262.5|15242.5|15262.9|15242.9|15262.5|15242.5|0
1623941490000|2021-06-17 14:51:30|15262.9|15242.9|15262.5|15242.5|15262.9|15242.9|15262.5|15242.5|0
1623941500000|2021-06-17 14:51:40|15262.9|15242.9|15262.2|15242.2|15265|15245|15262.2|15242.2|0
1623941510000|2021-06-17 14:51:50|15260|15240|15252.9|15232.9|15260|15240|15252.9|15232.9|12
1623941530000|2021-06-17 14:52:10|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|1
1623941550000|2021-06-17 14:52:30|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|2
1623941560000|2021-06-17 14:52:40|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|0
1623941570000|2021-06-17 14:52:50|15252.9|15232.9|15255|15235|15255|15235|15252.9|15232.9|1
1623941580000|2021-06-17 14:53:00|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|15255.4|15235.4|2
1623941600000|2021-06-17 14:53:20|15260|15240|15262.5|15242.5|15262.5|15242.5|15260|15240|2
1623941610000|2021-06-17 14:53:30|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.5|15242.5|1
1623941650000|2021-06-17 14:54:10|15262.5|15242.5|15262.9|15242.9|15262.9|15242.9|15262.5|15242.5|0
1623941660000|2021-06-17 14:54:20|15262.5|15242.5|15260|15240|15262.5|15242.5|15260|15240|0
1623941670000|2021-06-17 14:54:30|15259.7|15239.7|15257.5|15237.5|15259.7|15239.7|15257.5|15237.5|2
1623941680000|2021-06-17 14:54:40|15252.5|15232.5|15252.2|15232.2|15252.5|15232.5|15252.2|15232.2|8
1623941690000|2021-06-17 14:54:50|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|15252.5|15232.5|0
1623941700000|2021-06-17 14:55:00|15252.2|15232.2|15252.2|15232.2|15252.2|15232.2|15252.2|15232.2|2
1623941710000|2021-06-17 14:55:10|15250|15230|15245|15225|15250|15230|15245|15225|0
1623941720000|2021-06-17 14:55:20|15242.9|15222.9|15242.9|15222.9|15242.9|15222.9|15242.9|15222.9|2
1623941730000|2021-06-17 14:55:30|||||||||3
1623941760000|2021-06-17 14:56:00|15242.5|15222.5|15242.5|15222.5|15242.5|15222.5|15242.5|15222.5|0
1623941770000|2021-06-17 14:56:10|15240|15220|15240|15220|15240|15220|15240|15220|0
1623941790000|2021-06-17 14:56:30|15240.1|15220.1|15239.7|15219.7|15240.1|15220.1|15239.7|15219.7|18
1623941800000|2021-06-17 14:56:40|15235.4|15215.4|15235.1|15215.1|15235.4|15215.4|15234.7|15214.7|3
1623941810000|2021-06-17 14:56:50|||||||||3
1623941830000|2021-06-17 14:57:10|15235.4|15215.4|15235.4|15215.4|15235.4|15215.4|15235.4|15215.4|3
1623941840000|2021-06-17 14:57:20|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15235.1|15215.1|6
1623941850000|2021-06-17 14:57:30|15235.4|15215.4|15235.1|15215.1|15235.4|15215.4|15235.1|15215.1|1
1623941860000|2021-06-17 14:57:40|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|0
1623941870000|2021-06-17 14:57:50|15232.9|15212.9|15237.9|15217.9|15237.9|15217.9|15232.9|15212.9|2
1623941880000|2021-06-17 14:58:00|15239.7|15219.7|15240.1|15220.1|15240.1|15220.1|15237.9|15217.9|15
1623941910000|2021-06-17 14:58:30|15237.9|15217.9|15237.6|15217.6|15237.9|15217.9|15237.6|15217.6|0
1623941930000|2021-06-17 14:58:50|15237.2|15217.2|15235.1|15215.1|15237.2|15217.2|15235.1|15215.1|0
1623941940000|2021-06-17 14:59:00|15237.6|15217.6|15232.9|15212.9|15237.6|15217.6|15232.9|15212.9|5
1623941950000|2021-06-17 14:59:10|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|1
1623941970000|2021-06-17 14:59:30|15232.9|15212.9|15232.9|15212.9|15237.9|15217.9|15232.9|15212.9|2
1623941980000|2021-06-17 14:59:40|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|0
1623942000000|2021-06-17 15:00:00|15233.2|15213.2|15237.6|15217.6|15237.6|15217.6|15233.2|15213.2|0
1623942010000|2021-06-17 15:00:10|15237.2|15217.2|15237.9|15217.9|15237.9|15217.9|15233.6|15213.6|11
1623942020000|2021-06-17 15:00:20|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|1
1623942030000|2021-06-17 15:00:30|15232.9|15212.9|15232.9|15212.9|15232.9|15212.9|15232.9|15212.9|1
1623942040000|2021-06-17 15:00:40|15237.6|15217.6|15235.4|15215.4|15237.9|15217.9|15235.4|15215.4|40
1623942050000|2021-06-17 15:00:50|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|0
1623942090000|2021-06-17 15:01:30|||||||||1
1623942100000|2021-06-17 15:01:40|15232.9|15212.9|15232.9|15212.9|15232.9|15212.9|15232.9|15212.9|0
1623942130000|2021-06-17 15:02:10|15237.9|15217.9|15237.9|15217.9|15237.9|15217.9|15237.9|15217.9|0
1623942150000|2021-06-17 15:02:30|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|0
1623942160000|2021-06-17 15:02:40|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|15242.6|15222.6|14
1623942170000|2021-06-17 15:02:50|||||||||2
1623942190000|2021-06-17 15:03:10|15242.2|15222.2|15237.9|15217.9|15242.2|15222.2|15237.9|15217.9|0
1623942200000|2021-06-17 15:03:20|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|1
1623942210000|2021-06-17 15:03:30|15237.2|15217.2|15230.1|15210.1|15237.2|15217.2|15230.1|15210.1|2
1623942220000|2021-06-17 15:03:40|||||||||1
1623942230000|2021-06-17 15:03:50|15227.9|15207.9|15230.1|15210.1|15230.1|15210.1|15227.6|15207.6|4
1623942240000|2021-06-17 15:04:00|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|15227.6|15207.6|0
1623942250000|2021-06-17 15:04:10|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|0
1623942270000|2021-06-17 15:04:30|||||||||1
1623942280000|2021-06-17 15:04:40|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|1
1623942320000|2021-06-17 15:05:20|||||||||2
1623942330000|2021-06-17 15:05:30|15232.2|15212.2|15229.7|15209.7|15232.2|15212.2|15227.9|15207.9|0
1623942340000|2021-06-17 15:05:40|15227.2|15207.2|15217.9|15197.9|15227.2|15207.2|15217.6|15197.6|2
1623942350000|2021-06-17 15:05:50|15217.6|15197.6|15215.1|15195.1|15217.6|15197.6|15215.1|15195.1|2
1623942360000|2021-06-17 15:06:00|15217.2|15197.2|15217.2|15197.2|15217.6|15197.6|15215.1|15195.1|4
1623942370000|2021-06-17 15:06:10|15214.7|15194.7|15212.6|15192.6|15215.1|15195.1|15212.6|15192.6|3
1623942380000|2021-06-17 15:06:20|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|0
1623942390000|2021-06-17 15:06:30|15210.4|15190.4|15210.1|15190.1|15212.6|15192.6|15210.1|15190.1|0
1623942430000|2021-06-17 15:07:10|||||||||16
1623942470000|2021-06-17 15:07:50|15212.2|15192.2|15212.9|15192.9|15215.1|15195.1|15212.2|15192.2|2
1623942480000|2021-06-17 15:08:00|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|11
1623942500000|2021-06-17 15:08:20|15209.4|15189.4|15197.9|15177.9|15209.4|15189.4|15197.9|15177.9|17
1623942510000|2021-06-17 15:08:30|15195.4|15175.4|15197.9|15177.9|15197.9|15177.9|15195.4|15175.4|1
1623942530000|2021-06-17 15:08:50|||||||||4
1623942550000|2021-06-17 15:09:10|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|15197.6|15177.6|0
1623942570000|2021-06-17 15:09:30|15197.2|15177.2|15195.1|15175.1|15197.2|15177.2|15195.1|15175.1|0
1623942580000|2021-06-17 15:09:40|15194.7|15174.7|15194.7|15174.7|15194.7|15174.7|15194.7|15174.7|2
1623942600000|2021-06-17 15:10:00|15194.8|15174.8|15197.6|15177.6|15197.6|15177.6|15192.9|15172.9|30
1623942620000|2021-06-17 15:10:20|||||||||2
1623942660000|2021-06-17 15:11:00|15197.3|15177.3|15197.6|15177.6|15197.6|15177.6|15195.1|15175.1|2
1623942670000|2021-06-17 15:11:10|15195.1|15175.1|15197.6|15177.6|15197.6|15177.6|15195.1|15175.1|0
1623942680000|2021-06-17 15:11:20|15195.1|15175.1|15197.6|15177.6|15197.6|15177.6|15195.1|15175.1|0
1623942700000|2021-06-17 15:11:40|||||||||1
1623942710000|2021-06-17 15:11:50|15195.1|15175.1|15195.1|15175.1|15195.1|15175.1|15195.1|15175.1|0
1623942720000|2021-06-17 15:12:00|15190.4|15170.4|15180.4|15160.4|15190.4|15170.4|15180.4|15160.4|22
1623942730000|2021-06-17 15:12:10|15177.9|15157.9|15182.6|15162.6|15182.6|15162.6|15177.9|15157.9|4
1623942750000|2021-06-17 15:12:30|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|15185.1|15165.1|0
1623942760000|2021-06-17 15:12:40|15182.6|15162.6|15182.6|15162.6|15182.6|15162.6|15182.6|15162.6|1
1623942770000|2021-06-17 15:12:50|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|0
1623942780000|2021-06-17 15:13:00|||||||||5
1623942790000|2021-06-17 15:13:10|15177.9|15157.9|15180.1|15160.1|15180.1|15160.1|15177.9|15157.9|1
1623942800000|2021-06-17 15:13:20|||||||||1
1623942820000|2021-06-17 15:13:40|15184.4|15164.4|15204.8|15184.8|15204.8|15184.8|15184.4|15164.4|5
1623942830000|2021-06-17 15:13:50|15202.6|15182.6|15200.1|15180.1|15202.6|15182.6|15200.1|15180.1|1
1623942840000|2021-06-17 15:14:00|15197.6|15177.6|15182.6|15162.6|15197.6|15177.6|15182.6|15162.6|4
1623942850000|2021-06-17 15:14:10|15182.3|15162.3|15184.8|15164.8|15185.1|15165.1|15182.3|15162.3|0
1623942860000|2021-06-17 15:14:20|15182.6|15162.6|15182.6|15162.6|15182.6|15162.6|15182.6|15162.6|1
1623942870000|2021-06-17 15:14:30|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|0
1623942880000|2021-06-17 15:14:40|15182.6|15162.6|15180.1|15160.1|15182.6|15162.6|15180.1|15160.1|0
1623942890000|2021-06-17 15:14:50|15180.4|15160.4|15182.6|15162.6|15182.6|15162.6|15180.4|15160.4|3
1623942900000|2021-06-17 15:15:00|15180.1|15160.1|15185.1|15165.1|15185.1|15165.1|15180.1|15160.1|7
1623942920000|2021-06-17 15:15:20|15182.6|15162.6|15182.9|15162.9|15182.9|15162.9|15182.6|15162.6|0
1623942940000|2021-06-17 15:15:40|15185.1|15165.1|15182.9|15162.9|15185.1|15165.1|15182.9|15162.9|2
1623942950000|2021-06-17 15:15:50|15185.1|15165.1|15182.9|15162.9|15185.1|15165.1|15182.9|15162.9|3
1623942960000|2021-06-17 15:16:00|15187.3|15167.3|15189.8|15169.8|15189.8|15169.8|15187.3|15167.3|1
1623942970000|2021-06-17 15:16:10|15187.3|15167.3|15190.1|15170.1|15190.1|15170.1|15187.3|15167.3|10
1623943010000|2021-06-17 15:16:50|15190.8|15170.8|15195.1|15175.1|15195.1|15175.1|15190.8|15170.8|0
1623943020000|2021-06-17 15:17:00|||||||||2
1623943040000|2021-06-17 15:17:20|15200.1|15180.1|15203.9|15183.9|15203.9|15183.9|15200.1|15180.1|7
1623943050000|2021-06-17 15:17:30|15212.6|15192.6|15205.4|15185.4|15212.6|15192.6|15205.4|15185.4|0
1623943060000|2021-06-17 15:17:40|||||||||1
1623943070000|2021-06-17 15:17:50|15205.8|15185.8|15207.9|15187.9|15207.9|15187.9|15205.8|15185.8|0
1623943080000|2021-06-17 15:18:00|15207.6|15187.6|15200.1|15180.1|15207.6|15187.6|15200.1|15180.1|1
1623943090000|2021-06-17 15:18:10|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|15197.9|15177.9|0
1623943100000|2021-06-17 15:18:20|15192.9|15172.9|15190.4|15170.4|15192.9|15172.9|15190.4|15170.4|0
1623943140000|2021-06-17 15:19:00|15187.9|15167.9|15180.1|15160.1|15190.4|15170.4|15180.1|15160.1|4
1623943150000|2021-06-17 15:19:10|15177.9|15157.9|15180.4|15160.4|15180.4|15160.4|15177.9|15157.9|1
1623943160000|2021-06-17 15:19:20|15180.8|15160.8|15182.9|15162.9|15182.9|15162.9|15180.8|15160.8|0
1623943170000|2021-06-17 15:19:30|15183.3|15163.3|15187.9|15167.9|15187.9|15167.9|15183.3|15163.3|6
1623943180000|2021-06-17 15:19:40|15187.6|15167.6|15185.1|15165.1|15187.6|15167.6|15185.1|15165.1|1
1623943190000|2021-06-17 15:19:50|15184.8|15164.8|15180.1|15160.1|15184.8|15164.8|15180.1|15160.1|1
1623943200000|2021-06-17 15:20:00|15177.9|15157.9|15180.1|15160.1|15180.1|15160.1|15177.6|15157.6|2
1623943210000|2021-06-17 15:20:10|15180.4|15160.4|15182.9|15162.9|15182.9|15162.9|15180.1|15160.1|0
1623943220000|2021-06-17 15:20:20|15185.1|15165.1|15184.8|15164.8|15187.3|15167.3|15184.8|15164.8|9
1623943230000|2021-06-17 15:20:30|15182.6|15162.6|15180.1|15160.1|15182.6|15162.6|15179.8|15159.8|1
1623943240000|2021-06-17 15:20:40|15182.9|15162.9|15182.9|15162.9|15182.9|15162.9|15182.9|15162.9|2
1623943250000|2021-06-17 15:20:50|||||||||1
1623943260000|2021-06-17 15:21:00|15182.6|15162.6|15182.9|15162.9|15182.9|15162.9|15182.6|15162.6|0
1623943270000|2021-06-17 15:21:10|15182.6|15162.6|15182.6|15162.6|15182.6|15162.6|15182.6|15162.6|0
1623943280000|2021-06-17 15:21:20|15182.9|15162.9|15182.6|15162.6|15182.9|15162.9|15182.6|15162.6|1
1623943300000|2021-06-17 15:21:40|15182.3|15162.3|15180.1|15160.1|15182.3|15162.3|15180.1|15160.1|1
1623943310000|2021-06-17 15:21:50|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|2
1623943320000|2021-06-17 15:22:00|15177.6|15157.6|15172.6|15152.6|15177.6|15157.6|15172.6|15152.6|1
1623943330000|2021-06-17 15:22:10|15170.4|15150.4|15168.3|15148.3|15170.4|15150.4|15168.3|15148.3|0
1623943340000|2021-06-17 15:22:20|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|1
1623943350000|2021-06-17 15:22:30|15171.1|15151.1|15178.3|15158.3|15178.6|15158.6|15171.1|15151.1|1
1623943360000|2021-06-17 15:22:40|15182.9|15162.9|15187.3|15167.3|15187.3|15167.3|15182.9|15162.9|1
1623943370000|2021-06-17 15:22:50|15187.6|15167.6|15187.3|15167.3|15187.6|15167.6|15187.3|15167.3|1
1623943380000|2021-06-17 15:23:00|15185.1|15165.1|15180.1|15160.1|15185.1|15165.1|15180.1|15160.1|0
1623943390000|2021-06-17 15:23:10|||||||||1
1623943400000|2021-06-17 15:23:20|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|15177.6|15157.6|5
1623943410000|2021-06-17 15:23:30|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|15177.9|15157.9|0
1623943430000|2021-06-17 15:23:50|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|15180.1|15160.1|2
1623943450000|2021-06-17 15:24:10|15177.6|15157.6|15175.1|15155.1|15177.6|15157.6|15175.1|15155.1|3
1623943460000|2021-06-17 15:24:20|15172.9|15152.9|15168.3|15148.3|15172.9|15152.9|15168.3|15148.3|2
1623943490000|2021-06-17 15:24:50|15172.9|15152.9|15172.6|15152.6|15172.9|15152.9|15172.6|15152.6|1
1623943500000|2021-06-17 15:25:00|15172.3|15152.3|15170.1|15150.1|15172.6|15152.6|15167.9|15147.9|7
1623943510000|2021-06-17 15:25:10|15172.6|15152.6|15172.9|15152.9|15172.9|15152.9|15170.1|15150.1|0
1623943520000|2021-06-17 15:25:20|15175.4|15155.4|15180.1|15160.1|15180.1|15160.1|15175.4|15155.4|0
1623943530000|2021-06-17 15:25:30|15180.4|15160.4|15190.4|15170.4|15190.4|15170.4|15180.4|15160.4|1
1623943540000|2021-06-17 15:25:40|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|4
1623943560000|2021-06-17 15:26:00|15192.9|15172.9|15195.4|15175.4|15195.4|15175.4|15192.9|15172.9|0
1623943570000|2021-06-17 15:26:10|15197.6|15177.6|15205.1|15185.1|15205.1|15185.1|15197.6|15177.6|4
1623943580000|2021-06-17 15:26:20|15217.6|15177.6|15212.6|15192.6|15217.6|15192.6|15212.6|15177.6|0
1623943600000|2021-06-17 15:26:40|15213.3|15193.3|15217.6|15197.6|15217.6|15197.6|15213.3|15193.3|0
1623943610000|2021-06-17 15:26:50|15217.3|15197.3|15215.1|15195.1|15217.3|15197.3|15215.1|15195.1|1
1623943620000|2021-06-17 15:27:00|15217.6|15197.6|15220.1|15200.1|15220.1|15200.1|15217.6|15197.6|1
1623943630000|2021-06-17 15:27:10|15220.5|15200.5|15222.6|15202.6|15222.6|15202.6|15220.5|15200.5|1
1623943640000|2021-06-17 15:27:20|||||||||1
1623943650000|2021-06-17 15:27:30|||||||||3
1623943660000|2021-06-17 15:27:40|15220.1|15200.1|15215.5|15195.5|15220.1|15200.1|15215.1|15195.1|3
1623943670000|2021-06-17 15:27:50|15217.6|15197.6|15217.6|15197.6|15217.6|15197.6|15217.6|15197.6|0
1623943680000|2021-06-17 15:28:00|15217.3|15197.3|15217.6|15197.6|15217.6|15197.6|15213|15193|0
1623943690000|2021-06-17 15:28:10|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|0
1623943700000|2021-06-17 15:28:20|15217.6|15197.6|15213|15193|15217.6|15197.6|15210.1|15190.1|1
1623943710000|2021-06-17 15:28:30|15212.3|15192.3|15208|15188|15212.6|15192.6|15208|15188|4
1623943720000|2021-06-17 15:28:40|15207.6|15187.6|15205.1|15185.1|15207.6|15187.6|15205.1|15185.1|0
1623943730000|2021-06-17 15:28:50|15204.5|15184.5|15200.1|15180.1|15204.5|15184.5|15200.1|15180.1|0
1623943750000|2021-06-17 15:29:10|||||||||1
1623943760000|2021-06-17 15:29:20|15203|15183|15203.3|15183.3|15203.3|15183.3|15203|15183|4
1623943770000|2021-06-17 15:29:30|15207.6|15187.6|15217.3|15197.3|15217.3|15197.3|15207.6|15187.6|3
1623943780000|2021-06-17 15:29:40|15217.6|15197.6|15215.1|15195.1|15217.6|15197.6|15215.1|15195.1|2
1623943790000|2021-06-17 15:29:50|15214.5|15194.5|15212.3|15192.3|15214.5|15194.5|15212.3|15192.3|7
1623943800000|2021-06-17 15:30:00|15208|15188|15205.1|15185.1|15208|15188|15205.1|15185.1|0
1623943810000|2021-06-17 15:30:10|15202.6|15182.6|15202.6|15182.6|15202.6|15182.6|15202.6|15182.6|0
1623943830000|2021-06-17 15:30:30|15200.1|15180.1|15200.1|15180.1|15200.1|15180.1|15197.6|15177.6|87
1623943840000|2021-06-17 15:30:40|||||||||1
1623943850000|2021-06-17 15:30:50|||||||||25
1623943890000|2021-06-17 15:31:30|||||||||1
1623943900000|2021-06-17 15:31:40|||||||||1
1623943920000|2021-06-17 15:32:00|15200.5|15180.5|15207.6|15187.6|15207.6|15187.6|15200.5|15180.5|3
1623943930000|2021-06-17 15:32:10|15203|15183|15202.6|15182.6|15203|15183|15202.6|15182.6|0
1623943940000|2021-06-17 15:32:20|||||||||2
1623943950000|2021-06-17 15:32:30|15202.3|15182.3|15202.6|15182.6|15203|15183|15202.3|15182.3|3
1623943970000|2021-06-17 15:32:50|15203|15183|15203|15183|15203|15183|15203|15183|0
1623943980000|2021-06-17 15:33:00|15205.1|15185.1|15205.1|15185.1|15205.1|15185.1|15205.1|15185.1|0
1623944000000|2021-06-17 15:33:20|||||||||2
1623944010000|2021-06-17 15:33:30|15202.6|15182.6|15202.6|15182.6|15202.6|15182.6|15202.6|15182.6|0
1623944020000|2021-06-17 15:33:40|15202|15182|15195.1|15175.1|15202|15182|15195.1|15175.1|5
1623944030000|2021-06-17 15:33:50|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|15192.6|15172.6|0
1623944040000|2021-06-17 15:34:00|15190.5|15170.5|15190.5|15170.5|15190.5|15170.5|15190.5|15170.5|0
1623944060000|2021-06-17 15:34:20|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|6
1623944070000|2021-06-17 15:34:30|15185.8|15165.8|15188|15168|15188|15168|15185.8|15165.8|1
1623944080000|2021-06-17 15:34:40|15190.1|15170.1|15185.1|15165.1|15192.3|15172.3|15185.1|15165.1|1
1623944140000|2021-06-17 15:35:40|15182.6|15162.6|15180.5|15160.5|15182.6|15162.6|15180.5|15160.5|0
1623944150000|2021-06-17 15:35:50|||||||||2
1623944160000|2021-06-17 15:36:00|||||||||284
1623944170000|2021-06-17 15:36:10|15183|15163|15182.6|15162.6|15183|15163|15182.6|15162.6|5
1623944180000|2021-06-17 15:36:20|15182.3|15162.3|15180.1|15160.1|15182.3|15162.3|15180.1|15160.1|0
1623944200000|2021-06-17 15:36:40|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|4
1623944210000|2021-06-17 15:36:50|15180.1|15160.1|15177.6|15157.6|15180.1|15160.1|15177.6|15157.6|6
1623944230000|2021-06-17 15:37:10|15175.1|15155.1|15175.1|15155.1|15175.1|15155.1|15175.1|15155.1|0
1623944240000|2021-06-17 15:37:20|15174.8|15154.8|15174.8|15154.8|15174.8|15154.8|15174.8|15154.8|1
1623944250000|2021-06-17 15:37:30|15175.1|15155.1|15172.6|15152.6|15175.1|15155.1|15172.6|15152.6|0
1623944260000|2021-06-17 15:37:40|15172.3|15152.3|15170.1|15150.1|15172.3|15152.3|15170.1|15150.1|1
1623944290000|2021-06-17 15:38:10|15165.5|15145.5|15165.5|15145.5|15165.5|15145.5|15165.5|15145.5|2
1623944300000|2021-06-17 15:38:20|15163|15143|15165.5|15145.5|15165.5|15145.5|15163|15143|3
1623944330000|2021-06-17 15:38:50|15165.1|15145.1|15165.1|15145.1|15165.1|15145.1|15165.1|15145.1|0
1623944350000|2021-06-17 15:39:10|15165.5|15145.5|15170.1|15150.1|15170.1|15150.1|15165.1|15145.1|2
1623944390000|2021-06-17 15:39:50|||||||||1
1623944400000|2021-06-17 15:40:00|15168|15148|15167.6|15147.6|15168|15148|15167.6|15147.6|2
1623944410000|2021-06-17 15:40:10|15165.1|15145.1|15163|15143|15167.6|15147.6|15163|15143|0
1623944420000|2021-06-17 15:40:20|15165.2|15145.2|15163|15143|15165.2|15145.2|15163|15143|0
1623944430000|2021-06-17 15:40:30|||||||||2
1623944440000|2021-06-17 15:40:40|15160.5|15140.5|15160.2|15140.2|15160.5|15140.5|15160.2|15140.2|39
1623944450000|2021-06-17 15:40:50|||||||||6
1623944460000|2021-06-17 15:41:00|15155.5|15135.5|15155.5|15135.5|15155.5|15135.5|15155.5|15135.5|42
1623944470000|2021-06-17 15:41:10|15150.5|15130.5|15148|15128|15150.5|15130.5|15148|15128|13
1623944480000|2021-06-17 15:41:20|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|10
1623944490000|2021-06-17 15:41:30|15148|15128|15150.5|15130.5|15150.5|15130.5|15148|15128|1
1623944500000|2021-06-17 15:41:40|15148.3|15128.3|15146.1|15126.1|15148.3|15128.3|15146.1|15126.1|2
1623944510000|2021-06-17 15:41:50|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|15148.3|15128.3|2
1623944520000|2021-06-17 15:42:00|15145.8|15125.8|15150.5|15130.5|15150.5|15130.5|15145.8|15125.8|6
1623944530000|2021-06-17 15:42:10|||||||||2
1623944540000|2021-06-17 15:42:20|||||||||1
1623944560000|2021-06-17 15:42:40|||||||||3
1623944570000|2021-06-17 15:42:50|15155.2|15135.2|15155.2|15135.2|15155.2|15135.2|15155.2|15135.2|0
1623944580000|2021-06-17 15:43:00|15157.3|15137.3|15157.3|15137.3|15157.3|15137.3|15157.3|15137.3|2
1623944590000|2021-06-17 15:43:10|15157.7|15137.7|15163|15143|15163|15143|15157.7|15137.7|4
1623944610000|2021-06-17 15:43:30|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|0
1623944620000|2021-06-17 15:43:40|15165.5|15145.5|15165.2|15145.2|15165.5|15145.5|15165.2|15145.2|0
1623944630000|2021-06-17 15:43:50|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|2
1623944640000|2021-06-17 15:44:00|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|1
1623944650000|2021-06-17 15:44:10|15174.5|15154.5|15175.2|15155.2|15175.2|15155.2|15174.5|15154.5|6
1623944670000|2021-06-17 15:44:30|15175.5|15155.5|15177.7|15157.7|15177.7|15157.7|15175.5|15155.5|0
1623944680000|2021-06-17 15:44:40|15180.2|15160.2|15180.2|15160.2|15180.2|15160.2|15180.2|15160.2|0
1623944690000|2021-06-17 15:44:50|15179.8|15159.8|15180.5|15160.5|15180.5|15160.5|15177.7|15157.7|1
1623944700000|2021-06-17 15:45:00|15177.3|15157.3|15177.7|15157.7|15177.7|15157.7|15177.3|15157.3|1
1623944710000|2021-06-17 15:45:10|15180.5|15160.5|15183|15163|15183|15163|15180.5|15160.5|0
1623944750000|2021-06-17 15:45:50|||||||||1
1623944760000|2021-06-17 15:46:00|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|8
1623944770000|2021-06-17 15:46:10|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|5
1623944780000|2021-06-17 15:46:20|15187.7|15167.7|15192.7|15172.7|15192.7|15172.7|15187.7|15167.7|2
1623944810000|2021-06-17 15:46:50|15194.8|15174.8|15197.7|15177.7|15197.7|15177.7|15194.8|15174.8|1
1623944820000|2021-06-17 15:47:00|||||||||27
1623944830000|2021-06-17 15:47:10|15208.3|15168.3|15208.3|15168.3|15208.3|15168.3|15208.3|15168.3|0
1623944840000|2021-06-17 15:47:20|15217|15177|15212.7|15192.7|15221.3|15192.7|15212.7|15177|6
1623944850000|2021-06-17 15:47:30|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|2
1623944860000|2021-06-17 15:47:40|15214.8|15194.8|15222.7|15202.7|15222.7|15202.7|15214.8|15194.8|3
1623944870000|2021-06-17 15:47:50|||||||||1
1623944880000|2021-06-17 15:48:00|15222.3|15202.3|15217.7|15197.7|15222.3|15202.3|15217.7|15197.7|0
1623944900000|2021-06-17 15:48:20|15212.7|15192.7|15207.7|15187.7|15212.7|15192.7|15207.7|15187.7|0
1623944910000|2021-06-17 15:48:30|||||||||1
1623944930000|2021-06-17 15:48:50|||||||||1
1623944950000|2021-06-17 15:49:10|15207.3|15187.3|15207.7|15187.7|15207.7|15187.7|15207.3|15187.3|1
1623944960000|2021-06-17 15:49:20|15208|15188|15210.2|15190.2|15210.2|15190.2|15208|15188|0
1623944990000|2021-06-17 15:49:50|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|9
1623945030000|2021-06-17 15:50:30|15203.3|15183.3|15202.7|15182.7|15203.3|15183.3|15202.7|15182.7|1
1623945040000|2021-06-17 15:50:40|15202.3|15182.3|15200.2|15180.2|15202.3|15182.3|15200.2|15180.2|0
1623945050000|2021-06-17 15:50:50|||||||||4
1623945070000|2021-06-17 15:51:10|15200.5|15180.5|15202.7|15182.7|15202.7|15182.7|15200.5|15180.5|0
1623945080000|2021-06-17 15:51:20|15203|15183|15205.2|15185.2|15205.2|15185.2|15203|15183|0
1623945090000|2021-06-17 15:51:30|15202.7|15182.7|15200.2|15180.2|15202.7|15182.7|15200.2|15180.2|0
1623945100000|2021-06-17 15:51:40|15198|15178|15197.7|15177.7|15198|15178|15197.7|15177.7|7
1623945140000|2021-06-17 15:52:20|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|0
1623945150000|2021-06-17 15:52:30|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|0
1623945160000|2021-06-17 15:52:40|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|0
1623945170000|2021-06-17 15:52:50|||||||||1
1623945190000|2021-06-17 15:53:10|15188|15168|15188|15168|15188|15168|15188|15168|1
1623945200000|2021-06-17 15:53:20|||||||||1
1623945220000|2021-06-17 15:53:40|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|0
1623945230000|2021-06-17 15:53:50|15185.2|15165.2|15187.7|15167.7|15187.7|15167.7|15185.2|15165.2|0
1623945240000|2021-06-17 15:54:00|15185.5|15165.5|15190.2|15170.2|15190.2|15170.2|15185.2|15165.2|4
1623945250000|2021-06-17 15:54:10|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|0
1623945260000|2021-06-17 15:54:20|15195.2|15175.2|15188|15168|15195.2|15175.2|15187.7|15167.7|4
1623945270000|2021-06-17 15:54:30|15187.4|15167.4|15187.7|15167.7|15187.7|15167.7|15187.4|15167.4|12
1623945280000|2021-06-17 15:54:40|15188|15168|15188|15168|15188|15168|15188|15168|0
1623945290000|2021-06-17 15:54:50|15188.3|15168.3|15190.5|15170.5|15190.5|15170.5|15188.3|15168.3|1
1623945300000|2021-06-17 15:55:00|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|15192.7|15172.7|1
1623945310000|2021-06-17 15:55:10|15193|15173|15193|15173|15193|15173|15193|15173|1
1623945330000|2021-06-17 15:55:30|||||||||1
1623945360000|2021-06-17 15:56:00|15192.7|15172.7|15192.4|15172.4|15192.7|15172.7|15192.4|15172.4|0
1623945390000|2021-06-17 15:56:30|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|0
1623945400000|2021-06-17 15:56:40|15189.5|15169.5|15180.2|15160.2|15189.5|15169.5|15180.2|15160.2|1
1623945410000|2021-06-17 15:56:50|15178|15158|15182.4|15162.4|15182.7|15162.7|15178|15158|2
1623945420000|2021-06-17 15:57:00|15180.2|15160.2|15183.7|15163.7|15185.5|15165.5|15180.2|15160.2|0
1623945430000|2021-06-17 15:57:10|15185.5|15165.5|15185.8|15165.8|15185.8|15165.8|15183.3|15163.3|1
1623945440000|2021-06-17 15:57:20|15188|15168|15188|15168|15188|15168|15188|15168|1
1623945450000|2021-06-17 15:57:30|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|0
1623945460000|2021-06-17 15:57:40|15187.7|15167.7|15187.4|15167.4|15187.7|15167.7|15187.4|15167.4|0
1623945470000|2021-06-17 15:57:50|15184.9|15164.9|15175.2|15155.2|15184.9|15164.9|15175.2|15155.2|0
1623945480000|2021-06-17 15:58:00|||||||||1
1623945490000|2021-06-17 15:58:10|15175.5|15155.5|15175.2|15155.2|15177.7|15157.7|15175.2|15155.2|0
1623945500000|2021-06-17 15:58:20|15174.9|15154.9|15172.7|15152.7|15174.9|15154.9|15172.7|15152.7|4
1623945510000|2021-06-17 15:58:30|15168|15148|15168|15148|15168|15148|15168|15148|8
1623945520000|2021-06-17 15:58:40|||||||||1
1623945540000|2021-06-17 15:59:00|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|7
1623945560000|2021-06-17 15:59:20|15168|15148|15167.7|15147.7|15168|15148|15165.2|15145.2|3
1623945570000|2021-06-17 15:59:30|15165.2|15145.2|15163|15143|15165.5|15145.5|15163|15143|0
1623945580000|2021-06-17 15:59:40|15167.7|15147.7|15167.7|15147.7|15168|15148|15165.2|15145.2|0
1623945590000|2021-06-17 15:59:50|15168|15148|15172.7|15152.7|15172.7|15152.7|15168|15148|1
1623945600000|2021-06-17 16:00:00|15172.4|15152.4|15170.2|15150.2|15172.4|15152.4|15170.2|15150.2|0
1623945610000|2021-06-17 16:00:10|15169.9|15149.9|15165.5|15145.5|15169.9|15149.9|15165.5|15145.5|0
1623945620000|2021-06-17 16:00:20|||||||||1
1623945640000|2021-06-17 16:00:40|||||||||1
1623945670000|2021-06-17 16:01:10|15163.4|15143.4|15168|15148|15170.2|15150.2|15163.4|15143.4|1
1623945690000|2021-06-17 16:01:30|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|0
1623945710000|2021-06-17 16:01:50|15163|15143|15163|15143|15163|15143|15163|15143|0
1623945730000|2021-06-17 16:02:10|15160.9|15140.9|15165.2|15145.2|15165.2|15145.2|15160.9|15140.9|3
1623945740000|2021-06-17 16:02:20|15168|15148|15167.7|15147.7|15168|15148|15167.7|15147.7|4
1623945750000|2021-06-17 16:02:30|||||||||1
1623945760000|2021-06-17 16:02:40|15170.2|15150.2|15168|15148|15172.7|15152.7|15168|15148|1
1623945770000|2021-06-17 16:02:50|15168.4|15148.4|15173|15153|15173|15153|15168.4|15148.4|2
1623945780000|2021-06-17 16:03:00|15175.2|15155.2|15177.7|15157.7|15178|15158|15175.2|15155.2|3
1623945790000|2021-06-17 16:03:10|15172.7|15152.7|15167.7|15147.7|15172.7|15152.7|15167.7|15147.7|4
1623945800000|2021-06-17 16:03:20|15165.5|15145.5|15167.7|15147.7|15167.7|15147.7|15165.5|15145.5|2
1623945810000|2021-06-17 16:03:30|15168|15148|15167.7|15147.7|15169.9|15149.9|15167.7|15147.7|0
1623945820000|2021-06-17 16:03:40|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|0
1623945830000|2021-06-17 16:03:50|15168|15148|15167.7|15147.7|15168|15148|15167.7|15147.7|0
1623945850000|2021-06-17 16:04:10|15167.4|15147.4|15165.2|15145.2|15167.4|15147.4|15165.2|15145.2|2
1623945870000|2021-06-17 16:04:30|15162.7|15142.7|15165.2|15145.2|15165.2|15145.2|15162.7|15142.7|0
1623945880000|2021-06-17 16:04:40|15164.9|15144.9|15160.5|15140.5|15164.9|15144.9|15160.5|15140.5|12
1623945890000|2021-06-17 16:04:50|15160.2|15140.2|15160.5|15140.5|15160.5|15140.5|15160.2|15140.2|0
1623945900000|2021-06-17 16:05:00|15155.5|15135.5|15158|15138|15158|15138|15155.5|15135.5|9
1623945910000|2021-06-17 16:05:10|15155.5|15135.5|15158|15138|15158|15138|15155.5|15135.5|0
1623945920000|2021-06-17 16:05:20|15160.5|15140.5|15165.2|15145.2|15165.2|15145.2|15160.5|15140.5|0
1623945930000|2021-06-17 16:05:30|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|15170.2|15150.2|2
1623945940000|2021-06-17 16:05:40|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|0
1623945950000|2021-06-17 16:05:50|15173|15153|15173|15153|15173|15153|15173|15153|0
1623945960000|2021-06-17 16:06:00|15172.7|15152.7|15160.2|15140.2|15172.7|15152.7|15160.2|15140.2|3
1623945970000|2021-06-17 16:06:10|15159.9|15139.9|15155.5|15135.5|15159.9|15139.9|15155.5|15135.5|0
1623945980000|2021-06-17 16:06:20|15158|15138|15155.5|15135.5|15158|15138|15155.5|15135.5|0
1623945990000|2021-06-17 16:06:30|15155.9|15135.9|15157.7|15137.7|15157.7|15137.7|15155.9|15135.9|0
1623946000000|2021-06-17 16:06:40|15155.2|15135.2|15153|15133|15155.2|15135.2|15153|15133|11
1623946010000|2021-06-17 16:06:50|||||||||4
1623946020000|2021-06-17 16:07:00|15152.7|15132.7|15150.5|15130.5|15152.7|15132.7|15150.5|15130.5|1
1623946030000|2021-06-17 16:07:10|15150.9|15130.9|15153|15133|15153|15133|15150.9|15130.9|1
1623946040000|2021-06-17 16:07:20|15155.5|15135.5|15155.5|15135.5|15155.5|15135.5|15155.5|15135.5|5
1623946050000|2021-06-17 16:07:30|15155.9|15135.9|15155.5|15135.5|15155.9|15135.9|15155.5|15135.5|0
1623946060000|2021-06-17 16:07:40|15155.9|15135.9|15148|15128|15157.7|15137.7|15145.5|15125.5|3
1623946070000|2021-06-17 16:07:50|15148.4|15128.4|15153|15133|15153|15133|15148.4|15128.4|1
1623946080000|2021-06-17 16:08:00|15157.4|15137.4|15155.2|15135.2|15158|15138|15155.2|15135.2|1
1623946090000|2021-06-17 16:08:10|||||||||11
1623946100000|2021-06-17 16:08:20|15154.9|15134.9|15155.2|15135.2|15155.2|15135.2|15154.9|15134.9|10
1623946110000|2021-06-17 16:08:30|15150.9|15130.9|15150.5|15130.5|15150.9|15130.9|15150.5|15130.5|5
1623946120000|2021-06-17 16:08:40|15148|15128|15148|15128|15148|15128|15148|15128|3
1623946130000|2021-06-17 16:08:50|||||||||1
1623946140000|2021-06-17 16:09:00|15152.4|15132.4|15150.2|15130.2|15152.4|15132.4|15150.2|15130.2|15
1623946150000|2021-06-17 16:09:10|15152.7|15132.7|15153|15133|15153|15133|15152.7|15132.7|1
1623946180000|2021-06-17 16:09:40|||||||||1
1623946190000|2021-06-17 16:09:50|15153.4|15133.4|15158|15138|15158|15138|15153.4|15133.4|0
1623946200000|2021-06-17 16:10:00|15160.2|15140.2|15160.5|15140.5|15160.5|15140.5|15160.2|15140.2|1
1623946210000|2021-06-17 16:10:10|15162.4|15142.4|15160.2|15140.2|15162.4|15142.4|15160.2|15140.2|0
1623946220000|2021-06-17 16:10:20|15157.7|15137.7|15150.5|15130.5|15157.7|15137.7|15150.5|15130.5|0
1623946230000|2021-06-17 16:10:30|15150.2|15130.2|15148|15128|15150.2|15130.2|15148|15128|0
1623946240000|2021-06-17 16:10:40|15146.2|15126.2|15146.2|15126.2|15146.2|15126.2|15146.2|15126.2|636
1623946250000|2021-06-17 16:10:50|15145.9|15125.9|15148.4|15128.4|15148.4|15128.4|15145.9|15125.9|2
1623946260000|2021-06-17 16:11:00|||||||||2
1623946270000|2021-06-17 16:11:10|||||||||9
1623946290000|2021-06-17 16:11:30|||||||||1
1623946300000|2021-06-17 16:11:40|15150.9|15130.9|15150.9|15130.9|15150.9|15130.9|15150.9|15130.9|4
1623946310000|2021-06-17 16:11:50|15151.5|15131.5|15158.1|15138.1|15158.1|15138.1|15151.5|15131.5|1
1623946320000|2021-06-17 16:12:00|15158.7|15138.7|15171.2|15151.2|15171.2|15151.2|15158.7|15138.7|11
1623946330000|2021-06-17 16:12:10|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|1
1623946340000|2021-06-17 16:12:20|15178.1|15158.1|15179.4|15159.4|15179.4|15159.4|15178.1|15158.1|1
1623946350000|2021-06-17 16:12:30|15181.2|15161.2|15183.4|15163.4|15183.4|15163.4|15181.2|15161.2|0
1623946370000|2021-06-17 16:12:50|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|15183.1|15163.1|0
1623946380000|2021-06-17 16:13:00|15180.9|15160.9|15178.4|15158.4|15180.9|15160.9|15178.4|15158.4|2
1623946400000|2021-06-17 16:13:20|15175.9|15155.9|15163.4|15143.4|15175.9|15155.9|15163.4|15143.4|5
1623946410000|2021-06-17 16:13:30|15163.1|15143.1|15160.9|15140.9|15163.1|15143.1|15160.9|15140.9|104
1623946430000|2021-06-17 16:13:50|||||||||1
1623946440000|2021-06-17 16:14:00|15158.7|15138.7|15153.7|15133.7|15158.7|15138.7|15153.4|15133.4|0
1623946450000|2021-06-17 16:14:10|15153.4|15133.4|15158.1|15138.1|15158.1|15138.1|15153.4|15133.4|7
1623946470000|2021-06-17 16:14:30|15155.9|15135.9|15155.9|15135.9|15155.9|15135.9|15155.9|15135.9|1
1623946490000|2021-06-17 16:14:50|15155.6|15135.6|15151.2|15131.2|15155.6|15135.6|15151.2|15131.2|1
1623946510000|2021-06-17 16:15:10|15150.9|15130.9|15148.7|15128.7|15150.9|15130.9|15148.7|15128.7|0
1623946530000|2021-06-17 16:15:30|15149|15129|15151.2|15131.2|15151.2|15131.2|15149|15129|0
1623946540000|2021-06-17 16:15:40|||||||||1
1623946560000|2021-06-17 16:16:00|15151.5|15131.5|15151.2|15131.2|15151.5|15131.5|15151.2|15131.2|4
1623946570000|2021-06-17 16:16:10|||||||||1
1623946580000|2021-06-17 16:16:20|15154|15134|15156.2|15136.2|15156.2|15136.2|15153.7|15133.7|0
1623946620000|2021-06-17 16:17:00|||||||||1
1623946630000|2021-06-17 16:17:10|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|10
1623946660000|2021-06-17 16:17:40|15160.9|15140.9|15163.4|15143.4|15163.4|15143.4|15160.9|15140.9|1
1623946670000|2021-06-17 16:17:50|||||||||2
1623946680000|2021-06-17 16:18:00|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|0
1623946700000|2021-06-17 16:18:20|15165.6|15145.6|15163.4|15143.4|15165.6|15145.6|15163.4|15143.4|0
1623946710000|2021-06-17 16:18:30|||||||||4
1623946730000|2021-06-17 16:18:50|||||||||1
1623946750000|2021-06-17 16:19:10|15159.1|15139.1|15158.7|15138.7|15159.1|15139.1|15158.7|15138.7|10
1623946760000|2021-06-17 16:19:20|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|0
1623946770000|2021-06-17 16:19:30|15142.2|15122.2|15142.2|15122.2|15142.2|15122.2|15142.2|15122.2|0
1623946790000|2021-06-17 16:19:50|15141.9|15121.9|15142.2|15122.2|15142.2|15122.2|15139.7|15119.7|2
1623946800000|2021-06-17 16:20:00|15141.2|15121.2|15148.1|15128.1|15148.1|15128.1|15141.2|15121.2|2
1623946810000|2021-06-17 16:20:10|15148.4|15128.4|15153.4|15133.4|15153.4|15133.4|15148.4|15128.4|2
1623946820000|2021-06-17 16:20:20|15153.7|15133.7|15155.9|15135.9|15155.9|15135.9|15153.7|15133.7|0
1623946830000|2021-06-17 16:20:30|15153.4|15133.4|15155.9|15135.9|15155.9|15135.9|15153.4|15133.4|2
1623946850000|2021-06-17 16:20:50|15153.4|15133.4|15150.9|15130.9|15153.4|15133.4|15150.9|15130.9|0
1623946860000|2021-06-17 16:21:00|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|0
1623946870000|2021-06-17 16:21:10|15148.4|15128.4|15150.9|15130.9|15150.9|15130.9|15148.4|15128.4|0
1623946880000|2021-06-17 16:21:20|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|0
1623946890000|2021-06-17 16:21:30|||||||||41
1623946900000|2021-06-17 16:21:40|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|15153.7|15133.7|0
1623946910000|2021-06-17 16:21:50|15156.2|15136.2|15165.9|15145.9|15165.9|15145.9|15156.2|15136.2|213
1623946920000|2021-06-17 16:22:00|15168.4|15148.4|15163.7|15143.7|15168.4|15148.4|15163.7|15143.7|0
1623946930000|2021-06-17 16:22:10|15163.4|15143.4|15163.7|15143.7|15163.7|15143.7|15163.4|15143.4|0
1623946950000|2021-06-17 16:22:30|15157.1|15137.1|15140.9|15120.9|15157.1|15137.1|15140.9|15120.9|84
1623946960000|2021-06-17 16:22:40|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|18
1623946980000|2021-06-17 16:23:00|15145.9|15125.9|15133.7|15113.7|15145.9|15125.9|15133.7|15113.7|5
1623946990000|2021-06-17 16:23:10|15133.4|15113.4|15133.1|15113.1|15133.4|15113.4|15132.7|15112.7|5
1623947000000|2021-06-17 16:23:20|15133.4|15113.4|15133.7|15113.7|15133.7|15113.7|15133.4|15113.4|6
1623947010000|2021-06-17 16:23:30|15134.1|15114.1|15133.7|15113.7|15134.1|15114.1|15133.7|15113.7|1
1623947020000|2021-06-17 16:23:40|15135.6|15115.6|15135.9|15115.9|15135.9|15115.9|15135.6|15115.6|8
1623947030000|2021-06-17 16:23:50|||||||||5
1623947040000|2021-06-17 16:24:00|15138.4|15118.4|15139.1|15119.1|15139.1|15119.1|15138.4|15118.4|4
1623947050000|2021-06-17 16:24:10|15141.2|15121.2|15146.2|15126.2|15146.2|15126.2|15141.2|15121.2|6
1623947060000|2021-06-17 16:24:20|15145.9|15125.9|15145.6|15125.6|15145.9|15125.9|15145.6|15125.6|3
1623947070000|2021-06-17 16:24:30|15143.1|15123.1|15140.9|15120.9|15143.1|15123.1|15140.9|15120.9|19
1623947080000|2021-06-17 16:24:40|15138.4|15118.4|15140.9|15120.9|15140.9|15120.9|15138.4|15118.4|21
1623947090000|2021-06-17 16:24:50|15141.2|15121.2|15155.9|15135.9|15158.1|15138.1|15141.2|15121.2|6
1623947100000|2021-06-17 16:25:00|15155.3|15135.3|15150.6|15130.6|15155.3|15135.3|15150.6|15130.6|5
1623947110000|2021-06-17 16:25:10|15148.4|15128.4|15140.9|15120.9|15148.4|15128.4|15140.9|15120.9|10
1623947130000|2021-06-17 16:25:30|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|0
1623947140000|2021-06-17 16:25:40|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|0
1623947160000|2021-06-17 16:26:00|15136.2|15116.2|15135.9|15115.9|15138.1|15118.1|15135.9|15115.9|0
1623947170000|2021-06-17 16:26:10|||||||||2
1623947180000|2021-06-17 16:26:20|15135.6|15115.6|15133.4|15113.4|15135.6|15115.6|15133.4|15113.4|5
1623947220000|2021-06-17 16:27:00|15131.2|15111.2|15130.9|15110.9|15131.2|15111.2|15130.9|15110.9|12
1623947240000|2021-06-17 16:27:20|||||||||8
1623947260000|2021-06-17 16:27:40|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|16
1623947270000|2021-06-17 16:27:50|||||||||10
1623947290000|2021-06-17 16:28:10|15125.6|15105.6|15125.9|15105.9|15125.9|15105.9|15125.6|15105.6|10
1623947310000|2021-06-17 16:28:30|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|0
1623947320000|2021-06-17 16:28:40|15128.1|15108.1|15131.2|15111.2|15131.2|15111.2|15128.1|15108.1|7
1623947340000|2021-06-17 16:29:00|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|0
1623947350000|2021-06-17 16:29:10|||||||||3
1623947360000|2021-06-17 16:29:20|15137.8|15117.8|15135.6|15115.6|15137.8|15117.8|15135.6|15115.6|0
1623947370000|2021-06-17 16:29:30|15135.9|15115.9|15135.6|15115.6|15135.9|15115.9|15135.6|15115.6|0
1623947380000|2021-06-17 16:29:40|15136.2|15116.2|15138.4|15118.4|15138.4|15118.4|15136.2|15116.2|0
1623947390000|2021-06-17 16:29:50|15138.1|15118.1|15135.9|15115.9|15138.1|15118.1|15135.9|15115.9|1
1623947420000|2021-06-17 16:30:20|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|0
1623947430000|2021-06-17 16:30:30|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|0
1623947440000|2021-06-17 16:30:40|15132.8|15112.8|15132.8|15112.8|15132.8|15112.8|15132.8|15112.8|1
1623947450000|2021-06-17 16:30:50|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|0
1623947460000|2021-06-17 16:31:00|||||||||2
1623947470000|2021-06-17 16:31:10|15130.9|15110.9|15130.9|15110.9|15130.9|15110.9|15130.9|15110.9|0
1623947480000|2021-06-17 16:31:20|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|15128.4|15108.4|0
1623947490000|2021-06-17 16:31:30|15128.8|15108.8|15128.8|15108.8|15130.9|15110.9|15128.4|15108.4|0
1623947500000|2021-06-17 16:31:40|15130.6|15110.6|15128.1|15108.1|15130.6|15110.6|15128.1|15108.1|4
1623947510000|2021-06-17 16:31:50|||||||||1
1623947520000|2021-06-17 16:32:00|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|2
1623947530000|2021-06-17 16:32:10|||||||||3
1623947550000|2021-06-17 16:32:30|15123.4|15103.4|15123.4|15103.4|15125.9|15105.9|15123.4|15103.4|7
1623947560000|2021-06-17 16:32:40|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|0
1623947570000|2021-06-17 16:32:50|15123.8|15103.8|15125.9|15105.9|15125.9|15105.9|15123.8|15103.8|1
1623947580000|2021-06-17 16:33:00|15128.4|15108.4|15125.9|15105.9|15128.4|15108.4|15125.9|15105.9|0
1623947590000|2021-06-17 16:33:10|15126.6|15106.6|15130.9|15110.9|15130.9|15110.9|15126.6|15106.6|0
1623947600000|2021-06-17 16:33:20|15128.4|15108.4|15130.9|15110.9|15130.9|15110.9|15128.4|15108.4|4
1623947620000|2021-06-17 16:33:40|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|15133.1|15113.1|1
1623947640000|2021-06-17 16:34:00|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|15133.4|15113.4|0
1623947660000|2021-06-17 16:34:20|15133.1|15113.1|15133.4|15113.4|15135.9|15115.9|15130.9|15110.9|0
1623947690000|2021-06-17 16:34:50|15135.6|15115.6|15135.9|15115.9|15135.9|15115.9|15135.6|15115.6|2
1623947740000|2021-06-17 16:35:40|15135.6|15115.6|15130.9|15110.9|15135.9|15115.9|15130.9|15110.9|0
1623947750000|2021-06-17 16:35:50|15131.3|15111.3|15130.9|15110.9|15133.4|15113.4|15130.9|15110.9|1
1623947770000|2021-06-17 16:36:10|15126.3|15106.3|15126.3|15106.3|15126.3|15106.3|15126.3|15106.3|2
1623947790000|2021-06-17 16:36:30|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|1
1623947810000|2021-06-17 16:36:50|15123.4|15103.4|15123.4|15103.4|15123.4|15103.4|15123.4|15103.4|2
1623947820000|2021-06-17 16:37:00|15125.9|15105.9|15128.4|15108.4|15128.4|15108.4|15125.9|15105.9|0
1623947840000|2021-06-17 16:37:20|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|2
1623947850000|2021-06-17 16:37:30|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15123.4|15103.4|1
1623947860000|2021-06-17 16:37:40|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|2
1623947870000|2021-06-17 16:37:50|15128.1|15108.1|15128.4|15108.4|15128.4|15108.4|15128.1|15108.1|1
1623947880000|2021-06-17 16:38:00|15130.6|15110.6|15131.3|15111.3|15131.3|15111.3|15130.6|15110.6|4
1623947890000|2021-06-17 16:38:10|15133.4|15113.4|15135.9|15115.9|15135.9|15115.9|15133.4|15113.4|1
1623947900000|2021-06-17 16:38:20|15136.3|15116.3|15138.4|15118.4|15138.4|15118.4|15136.3|15116.3|0
1623947910000|2021-06-17 16:38:30|||||||||1
1623947930000|2021-06-17 16:38:50|||||||||1
1623947940000|2021-06-17 16:39:00|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|1
1623947950000|2021-06-17 16:39:10|||||||||3
1623948010000|2021-06-17 16:40:10|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|0
1623948020000|2021-06-17 16:40:20|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|3
1623948030000|2021-06-17 16:40:30|15140.6|15120.6|15140.6|15120.6|15140.9|15120.9|15140.6|15120.6|0
1623948040000|2021-06-17 16:40:40|||||||||1
1623948050000|2021-06-17 16:40:50|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|0
1623948100000|2021-06-17 16:41:40|||||||||1
1623948110000|2021-06-17 16:41:50|15138.4|15118.4|15140.9|15120.9|15140.9|15120.9|15138.4|15118.4|3
1623948120000|2021-06-17 16:42:00|15140.6|15120.6|15138.4|15118.4|15140.6|15120.6|15138.4|15118.4|0
1623948140000|2021-06-17 16:42:20|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|15140.6|15120.6|2
1623948150000|2021-06-17 16:42:30|||||||||1
1623948170000|2021-06-17 16:42:50|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|15138.4|15118.4|0
1623948200000|2021-06-17 16:43:20|15138.5|15118.5|15140.6|15120.6|15140.6|15120.6|15138.5|15118.5|1
1623948220000|2021-06-17 16:43:40|15141|15121|15141.3|15121.3|15141.3|15121.3|15141|15121|2
1623948230000|2021-06-17 16:43:50|15141.6|15121.6|15146|15126|15146|15126|15141.6|15121.6|8
1623948240000|2021-06-17 16:44:00|15145.6|15125.6|15143.1|15123.1|15145.6|15125.6|15143.1|15123.1|0
1623948270000|2021-06-17 16:44:30|15143.5|15123.5|15143.1|15123.1|15143.5|15123.5|15143.1|15123.1|0
1623948280000|2021-06-17 16:44:40|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|15143.5|15123.5|0
1623948300000|2021-06-17 16:45:00|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|0
1623948310000|2021-06-17 16:45:10|15141|15121|15141|15121|15141|15121|15141|15121|0
1623948340000|2021-06-17 16:45:40|15143.1|15123.1|15145.6|15125.6|15145.6|15125.6|15143.1|15123.1|6
1623948350000|2021-06-17 16:45:50|15145.3|15125.3|15141|15121|15145.3|15125.3|15141|15121|0
1623948360000|2021-06-17 16:46:00|15140.6|15120.6|15141|15121|15141|15121|15140.6|15120.6|2
1623948400000|2021-06-17 16:46:40|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|15143.1|15123.1|4
1623948430000|2021-06-17 16:47:10|15141|15121|15141|15121|15141|15121|15141|15121|1
1623948450000|2021-06-17 16:47:30|15140.6|15120.6|15138.5|15118.5|15140.6|15120.6|15138.5|15118.5|0
1623948460000|2021-06-17 16:47:40|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|2
1623948470000|2021-06-17 16:47:50|||||||||1
1623948480000|2021-06-17 16:48:00|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|0
1623948490000|2021-06-17 16:48:10|15138.1|15118.1|15135.6|15115.6|15138.1|15118.1|15135.6|15115.6|0
1623948500000|2021-06-17 16:48:20|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|1
1623948520000|2021-06-17 16:48:40|15131|15111|15131|15111|15131|15111|15131|15111|0
1623948540000|2021-06-17 16:49:00|||||||||2
1623948550000|2021-06-17 16:49:10|15128.5|15108.5|15128.5|15108.5|15128.5|15108.5|15128.5|15108.5|0
1623948560000|2021-06-17 16:49:20|15128.8|15108.8|15128.5|15108.5|15131|15111|15128.5|15108.5|1
1623948570000|2021-06-17 16:49:30|15126.3|15106.3|15131|15111|15131|15111|15126.3|15106.3|3
1623948580000|2021-06-17 16:49:40|15130.6|15110.6|15128.1|15108.1|15130.6|15110.6|15128.1|15108.1|0
1623948600000|2021-06-17 16:50:00|||||||||1
1623948610000|2021-06-17 16:50:10|15123.5|15103.5|15121.3|15101.3|15123.5|15103.5|15121.3|15101.3|0
1623948620000|2021-06-17 16:50:20|15121|15101|15121|15101|15121|15101|15121|15101|3
1623948640000|2021-06-17 16:50:40|||||||||473
1623948650000|2021-06-17 16:50:50|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|10
1623948660000|2021-06-17 16:51:00|||||||||1
1623948720000|2021-06-17 16:52:00|15121|15101|15121|15101|15121.3|15101.3|15121|15101|0
1623948730000|2021-06-17 16:52:10|||||||||2
1623948750000|2021-06-17 16:52:30|||||||||2
1623948760000|2021-06-17 16:52:40|||||||||1
1623948790000|2021-06-17 16:53:10|15123.1|15103.1|15123.1|15103.1|15123.1|15103.1|15123.1|15103.1|1
1623948810000|2021-06-17 16:53:30|15121|15101|15121|15101|15121|15101|15121|15101|1
1623948830000|2021-06-17 16:53:50|15121.3|15101.3|15123.1|15103.1|15125.6|15105.6|15121.3|15101.3|2
1623948850000|2021-06-17 16:54:10|||||||||1
1623948870000|2021-06-17 16:54:30|15121|15101|15121|15101|15121|15101|15121|15101|0
1623948890000|2021-06-17 16:54:50|15123.1|15103.1|15123.1|15103.1|15123.1|15103.1|15123.1|15103.1|1
1623948900000|2021-06-17 16:55:00|15123.5|15103.5|15123.1|15103.1|15125.3|15105.3|15123.1|15103.1|0
1623948910000|2021-06-17 16:55:10|15121|15101|15123.5|15103.5|15125.6|15105.6|15121|15101|0
1623948920000|2021-06-17 16:55:20|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|1
1623948940000|2021-06-17 16:55:40|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|0
1623948950000|2021-06-17 16:55:50|15125.3|15105.3|15126|15106|15126|15106|15125.3|15105.3|0
1623948960000|2021-06-17 16:56:00|15125.7|15105.7|15126|15106|15126|15106|15123.2|15103.2|0
1623948970000|2021-06-17 16:56:10|||||||||1
1623948990000|2021-06-17 16:56:30|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1623949020000|2021-06-17 16:57:00|15126|15106|15126|15106|15126|15106|15126|15106|1
1623949030000|2021-06-17 16:57:10|15128.5|15108.5|15128.5|15108.5|15128.5|15108.5|15128.5|15108.5|0
1623949050000|2021-06-17 16:57:30|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|1
1623949060000|2021-06-17 16:57:40|15128.5|15108.5|15126.3|15106.3|15128.5|15108.5|15126.3|15106.3|5
1623949080000|2021-06-17 16:58:00|15126|15106|15126|15106|15126|15106|15126|15106|0
1623949110000|2021-06-17 16:58:30|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|0
1623949120000|2021-06-17 16:58:40|15123.8|15103.8|15125.7|15105.7|15126|15106|15123.8|15103.8|9
1623949130000|2021-06-17 16:58:50|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|15123.5|15103.5|0
1623949140000|2021-06-17 16:59:00|||||||||1
1623949160000|2021-06-17 16:59:20|||||||||59
1623949180000|2021-06-17 16:59:40|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|2
1623949190000|2021-06-17 16:59:50|15121.3|15101.3|15121.3|15101.3|15121.3|15101.3|15121.3|15101.3|2
1623949200000|2021-06-17 17:00:00|||||||||2
1623949210000|2021-06-17 17:00:10|15122|15102|15126.3|15106.3|15126.3|15106.3|15122|15102|0
1623949220000|2021-06-17 17:00:20|||||||||200
1623949250000|2021-06-17 17:00:50|15126|15106|15126|15106|15126|15106|15126|15106|4
1623949260000|2021-06-17 17:01:00|15126.3|15106.3|15128.5|15108.5|15131|15111|15126.3|15106.3|2
1623949280000|2021-06-17 17:01:20|15128.8|15108.8|15131|15111|15131|15111|15128.8|15108.8|0
1623949290000|2021-06-17 17:01:30|15130.7|15110.7|15131|15111|15131|15111|15128.8|15108.8|0
1623949300000|2021-06-17 17:01:40|||||||||1
1623949370000|2021-06-17 17:02:50|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|0
1623949380000|2021-06-17 17:03:00|15131|15111|15131|15111|15131|15111|15131|15111|0
1623949390000|2021-06-17 17:03:10|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|0
1623949420000|2021-06-17 17:03:40|||||||||1
1623949430000|2021-06-17 17:03:50|||||||||2
1623949450000|2021-06-17 17:04:10|15126|15106|15126|15106|15126|15106|15126|15106|0
1623949460000|2021-06-17 17:04:20|||||||||1
1623949470000|2021-06-17 17:04:30|||||||||12
1623949500000|2021-06-17 17:05:00|||||||||11
1623949540000|2021-06-17 17:05:40|||||||||2
1623949550000|2021-06-17 17:05:50|15123.2|15103.2|15121|15101|15123.2|15103.2|15121|15101|4
1623949600000|2021-06-17 17:06:40|||||||||1
1623949670000|2021-06-17 17:07:50|15123.5|15103.5|15125.7|15105.7|15125.7|15105.7|15123.5|15103.5|0
1623949680000|2021-06-17 17:08:00|15126|15106|15126|15106|15126|15106|15126|15106|11
1623949690000|2021-06-17 17:08:10|||||||||2
1623949710000|2021-06-17 17:08:30|15126.7|15106.7|15131|15111|15131|15111|15126.7|15106.7|0
1623949730000|2021-06-17 17:08:50|15133.8|15113.8|15133.8|15113.8|15133.8|15113.8|15133.8|15113.8|3
1623949780000|2021-06-17 17:09:40|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|0
1623949790000|2021-06-17 17:09:50|15133.2|15113.2|15131|15111|15133.2|15113.2|15131|15111|0
1623949810000|2021-06-17 17:10:10|15128.8|15108.8|15128.8|15108.8|15128.8|15108.8|15128.8|15108.8|0
1623949830000|2021-06-17 17:10:30|15131|15111|15131|15111|15131|15111|15131|15111|0
1623949880000|2021-06-17 17:11:20|15130.7|15110.7|15128.5|15108.5|15130.7|15110.7|15128.5|15108.5|0
1623949890000|2021-06-17 17:11:30|15126|15106|15126|15106|15126|15106|15126|15106|0
1623949910000|2021-06-17 17:11:50|||||||||1
1623949920000|2021-06-17 17:12:00|15126.3|15106.3|15126.3|15106.3|15126.3|15106.3|15126.3|15106.3|1
1623949930000|2021-06-17 17:12:10|15128.5|15108.5|15128.8|15108.8|15128.8|15108.8|15128.5|15108.5|1
1623949940000|2021-06-17 17:12:20|15129.2|15109.2|15131|15111|15131|15111|15129.2|15109.2|1
1623949950000|2021-06-17 17:12:30|||||||||1
1623949960000|2021-06-17 17:12:40|15131.3|15111.3|15131.3|15111.3|15131.3|15111.3|15131.3|15111.3|0
1623949970000|2021-06-17 17:12:50|15131|15111|15131|15111|15131|15111|15131|15111|1
1623949980000|2021-06-17 17:13:00|15128.8|15108.8|15128.8|15108.8|15128.8|15108.8|15128.8|15108.8|0
1623950010000|2021-06-17 17:13:30|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1623950020000|2021-06-17 17:13:40|15125.7|15105.7|15121|15101|15125.7|15105.7|15121|15101|0
1623950030000|2021-06-17 17:13:50|15120.4|15100.4|15111.3|15091.3|15120.4|15100.4|15111.3|15091.3|0
1623950040000|2021-06-17 17:14:00|||||||||1
1623950050000|2021-06-17 17:14:10|15106.3|15086.3|15105.7|15085.7|15106.3|15086.3|15105.4|15085.4|15
1623950060000|2021-06-17 17:14:20|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|0
1623950070000|2021-06-17 17:14:30|15101|15081|15096|15076|15101|15081|15096|15076|0
1623950090000|2021-06-17 17:14:50|15093.5|15073.5|15096|15076|15096|15076|15093.5|15073.5|2
1623950100000|2021-06-17 17:15:00|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|1
1623950110000|2021-06-17 17:15:10|15096|15076|15093.8|15073.8|15096|15076|15093.8|15073.8|0
1623950140000|2021-06-17 17:15:40|15096|15076|15096|15076|15096|15076|15096|15076|0
1623950160000|2021-06-17 17:16:00|15093.8|15073.8|15096|15076|15096|15076|15093.8|15073.8|2
1623950170000|2021-06-17 17:16:10|15091|15071|15091|15071|15091|15071|15091|15071|0
1623950180000|2021-06-17 17:16:20|15091.4|15071.4|15093.5|15073.5|15093.9|15073.9|15091.4|15071.4|3
1623950190000|2021-06-17 17:16:30|15096|15076|15096|15076|15096|15076|15096|15076|0
1623950200000|2021-06-17 17:16:40|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|0
1623950210000|2021-06-17 17:16:50|15098.5|15078.5|15100.7|15080.7|15100.7|15080.7|15098.5|15078.5|1
1623950250000|2021-06-17 17:17:30|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|1
1623950260000|2021-06-17 17:17:40|15096|15076|15098.5|15078.5|15098.5|15078.5|15096|15076|0
1623950270000|2021-06-17 17:17:50|15098.9|15078.9|15101|15081|15101|15081|15098.9|15078.9|1
1623950280000|2021-06-17 17:18:00|15098.5|15078.5|15098.5|15078.5|15098.5|15078.5|15098.5|15078.5|0
1623950290000|2021-06-17 17:18:10|||||||||2
1623950300000|2021-06-17 17:18:20|||||||||3
1623950310000|2021-06-17 17:18:30|15096|15076|15096|15076|15096|15076|15096|15076|1
1623950370000|2021-06-17 17:19:30|15091|15071|15090.7|15070.7|15091|15071|15090.7|15070.7|3
1623950390000|2021-06-17 17:19:50|15090.4|15070.4|15090.4|15070.4|15090.4|15070.4|15090.4|15070.4|1
1623950410000|2021-06-17 17:20:10|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|4
1623950420000|2021-06-17 17:20:20|15091|15071|15091|15071|15091|15071|15091|15071|1
1623950430000|2021-06-17 17:20:30|15081.7|15061.7|15077|15057|15081.7|15061.7|15077|15057|8
1623950440000|2021-06-17 17:20:40|15077.3|15057.3|15079.2|15059.2|15079.2|15059.2|15077.3|15057.3|0
1623950450000|2021-06-17 17:20:50|||||||||2
1623950460000|2021-06-17 17:21:00|15079.5|15059.5|15081.4|15061.4|15081.4|15061.4|15079.5|15059.5|0
1623950500000|2021-06-17 17:21:40|||||||||2
1623950540000|2021-06-17 17:22:20|15081|15061|15081|15061|15081|15061|15081|15061|0
1623950550000|2021-06-17 17:22:30|15081.7|15061.7|15083.5|15063.5|15086|15066|15081.7|15061.7|2
1623950560000|2021-06-17 17:22:40|15081|15061|15081|15061|15081|15061|15081|15061|0
1623950600000|2021-06-17 17:23:20|||||||||3
1623950620000|2021-06-17 17:23:40|15081.4|15061.4|15086|15066|15086|15066|15081.4|15061.4|3
1623950630000|2021-06-17 17:23:50|15088.5|15068.5|15088.5|15068.5|15088.5|15068.5|15088.5|15068.5|1
1623950640000|2021-06-17 17:24:00|15091|15071|15088.9|15068.9|15091|15071|15088.2|15068.2|0
1623950650000|2021-06-17 17:24:10|15088.2|15068.2|15086|15066|15090.7|15070.7|15086|15066|5
1623950660000|2021-06-17 17:24:20|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|0
1623950670000|2021-06-17 17:24:30|15086|15066|15086|15066|15086|15066|15085.7|15065.7|0
1623950680000|2021-06-17 17:24:40|15085.7|15065.7|15085.7|15065.7|15086|15066|15085.7|15065.7|0
1623950690000|2021-06-17 17:24:50|||||||||1
1623950700000|2021-06-17 17:25:00|15083.2|15063.2|15080.7|15060.7|15083.2|15063.2|15080.7|15060.7|2
1623950710000|2021-06-17 17:25:10|15078.5|15058.5|15078.5|15058.5|15080.7|15060.7|15078.5|15058.5|0
1623950720000|2021-06-17 17:25:20|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|1
1623950730000|2021-06-17 17:25:30|15080.4|15060.4|15078.2|15058.2|15080.4|15060.4|15078.2|15058.2|0
1623950760000|2021-06-17 17:26:00|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|0
1623950770000|2021-06-17 17:26:10|||||||||2
1623950780000|2021-06-17 17:26:20|15076|15056|15076|15056|15076|15056|15076|15056|1
1623950790000|2021-06-17 17:26:30|15075.7|15055.7|15076|15056|15076|15056|15075.7|15055.7|1
1623950800000|2021-06-17 17:26:40|15075.7|15055.7|15080.7|15060.7|15080.7|15060.7|15075.7|15055.7|1
1623950810000|2021-06-17 17:26:50|15076|15056|15076|15056|15076|15056|15076|15056|1
1623950840000|2021-06-17 17:27:20|15075.7|15055.7|15076|15056|15076.4|15056.4|15075.7|15055.7|3
1623950870000|2021-06-17 17:27:50|||||||||10
1623950880000|2021-06-17 17:28:00|15075.7|15055.7|15076|15056|15076|15056|15075.7|15055.7|0
1623950890000|2021-06-17 17:28:10|15075.7|15055.7|15075.7|15055.7|15076.1|15056.1|15075.7|15055.7|2
1623950900000|2021-06-17 17:28:20|15076.1|15056.1|15080.7|15060.7|15080.7|15060.7|15075.7|15055.7|1
1623950920000|2021-06-17 17:28:40|15076.1|15056.1|15076.4|15056.4|15076.4|15056.4|15076.1|15056.1|25
1623950930000|2021-06-17 17:28:50|||||||||5
1623950940000|2021-06-17 17:29:00|15075.7|15055.7|15072|15052|15075.7|15055.7|15071.7|15051.7|27
1623950950000|2021-06-17 17:29:10|15071.7|15051.7|15069.5|15049.5|15072|15052|15069.5|15049.5|26
1623950960000|2021-06-17 17:29:20|15072|15052|15071.7|15051.7|15072|15052|15069.5|15049.5|6
1623950970000|2021-06-17 17:29:30|||||||||1
1623950980000|2021-06-17 17:29:40|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15071.7|15051.7|13
1623950990000|2021-06-17 17:29:50|15071.7|15051.7|15079.2|15059.2|15081.7|15061.7|15071.7|15051.7|11
1624004100000|2021-06-18 08:15:00|15123.3|15103.3|15126.4|15106.4|15131.4|15106.4|15111.4|15091.1|4
1624004110000|2021-06-18 08:15:10|15126.7|15106.7|15125.5|15105.5|15133.3|15113.3|15123|15103|11
1624004120000|2021-06-18 08:15:20|15125.8|15105.8|15138.3|15118.3|15138.3|15118.3|15125.8|15105.8|4
1624004130000|2021-06-18 08:15:30|15138|15118|15135.5|15115.5|15138|15118|15135.5|15115.5|33
1624004140000|2021-06-18 08:15:40|15133|15113|15118|15098|15133|15113|15117.7|15097.7|0
1624004150000|2021-06-18 08:15:50|15110.8|15090.8|15114.2|15094.2|15114.2|15094.2|15110.8|15090.8|2
1624004160000|2021-06-18 08:16:00|15116.4|15096.4|15118.9|15098.9|15118.9|15098.9|15116.4|15096.4|0
1624004180000|2021-06-18 08:16:20|15123.9|15103.9|15131.1|15111.1|15131.1|15111.1|15123.9|15103.9|0
1624004190000|2021-06-18 08:16:30|15131.4|15111.4|15131.4|15111.4|15131.4|15111.4|15131.4|15111.4|1
1624004200000|2021-06-18 08:16:40|15131.7|15111.7|15133.6|15113.6|15136.1|15116.1|15131.7|15111.7|7
1624004210000|2021-06-18 08:16:50|15138.6|15118.6|15138.6|15118.6|15138.6|15118.6|15138.6|15118.6|0
1624004220000|2021-06-18 08:17:00|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|0
1624004230000|2021-06-18 08:17:10|15141.1|15121.1|15146.1|15126.1|15146.1|15126.1|15141.1|15121.1|7
1624004240000|2021-06-18 08:17:20|15143.9|15123.9|15140.8|15120.8|15143.9|15123.9|15140.8|15120.8|1
1624004250000|2021-06-18 08:17:30|15138.6|15118.6|15138.3|15118.3|15138.6|15118.6|15138.3|15118.3|1
1624004260000|2021-06-18 08:17:40|15138|15118|15131.1|15111.1|15138|15118|15131.1|15111.1|2
1624004270000|2021-06-18 08:17:50|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|15133.3|15113.3|1
1624004280000|2021-06-18 08:18:00|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|6
1624004290000|2021-06-18 08:18:10|15130.8|15110.8|15128.6|15108.6|15130.8|15110.8|15128.6|15108.6|2
1624004310000|2021-06-18 08:18:30|15128.9|15108.9|15128.9|15108.9|15128.9|15108.9|15128.9|15108.9|0
1624004320000|2021-06-18 08:18:40|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|15131.1|15111.1|0
1624004350000|2021-06-18 08:19:10|15131.4|15111.4|15133.6|15113.6|15133.6|15113.6|15131.4|15111.4|0
1624004360000|2021-06-18 08:19:20|15131.1|15111.1|15133.6|15113.6|15133.6|15113.6|15131.1|15111.1|0
1624004370000|2021-06-18 08:19:30|15138.6|15118.6|15138.6|15118.6|15138.6|15118.6|15138.6|15118.6|1
1624004380000|2021-06-18 08:19:40|15136.1|15116.1|15136.1|15116.1|15136.1|15116.1|15136.1|15116.1|0
1624004390000|2021-06-18 08:19:50|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|0
1624004400000|2021-06-18 08:20:00|15138.6|15118.6|15138.9|15118.9|15138.9|15118.9|15138.6|15118.6|0
1624004410000|2021-06-18 08:20:10|15141.4|15121.4|15146.1|15126.1|15146.1|15126.1|15141.4|15121.4|0
1624004430000|2021-06-18 08:20:30|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|15145.8|15125.8|0
1624004440000|2021-06-18 08:20:40|15146.1|15126.1|15145.8|15125.8|15146.1|15126.1|15145.8|15125.8|0
1624004480000|2021-06-18 08:21:20|15146.1|15126.1|15143.6|15123.6|15146.1|15126.1|15143.6|15123.6|2
1624004490000|2021-06-18 08:21:30|15143|15123|15143|15123|15143|15123|15143|15123|0
1624004500000|2021-06-18 08:21:40|15138.6|15118.6|15136.1|15116.1|15138.6|15118.6|15136.1|15116.1|0
1624004510000|2021-06-18 08:21:50|15135.8|15115.8|15131.1|15111.1|15135.8|15115.8|15131.1|15111.1|0
1624004530000|2021-06-18 08:22:10|15126.1|15106.1|15121.1|15081.1|15126.1|15106.1|15114|15079|11
1624004550000|2021-06-18 08:22:30|15119|15079|15118.7|15078.7|15119|15079|15118.7|15078.7|0
1624004560000|2021-06-18 08:22:40|15118.3|15078.3|15118.3|15078.3|15118.3|15090.8|15110.8|15078.3|0
1624004570000|2021-06-18 08:22:50|15108.7|15088.7|15108.7|15088.7|15108.7|15088.7|15108.7|15088.7|0
1624004580000|2021-06-18 08:23:00|15110.8|15090.8|15105.8|15085.8|15120.5|15090.8|15105.8|15078.3|1
1624004600000|2021-06-18 08:23:20|15108.4|15088.4|15105.5|15085.5|15108.4|15088.4|15105.5|15085.5|0
1624004610000|2021-06-18 08:23:30|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|0
1624004660000|2021-06-18 08:24:20|15098.7|15078.7|15099|15079|15099|15079|15098.7|15078.7|0
1624004670000|2021-06-18 08:24:30|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|0
1624004680000|2021-06-18 08:24:40|15101.5|15081.5|15101.5|15081.5|15101.5|15081.5|15101.5|15081.5|0
1624004700000|2021-06-18 08:25:00|15108.7|15088.7|15109|15089|15109|15089|15108.7|15088.7|0
1624004710000|2021-06-18 08:25:10|15111.2|15091.2|15111.5|15091.5|15111.5|15091.5|15111.2|15091.2|0
1624004730000|2021-06-18 08:25:30|15113.7|15093.7|15115.9|15095.9|15115.9|15095.9|15113.7|15093.7|1
1624004750000|2021-06-18 08:25:50|15118.4|15098.4|15129|15089|15129|15098.4|15118.4|15089|1
1624004760000|2021-06-18 08:26:00|15131.2|15091.2|15123.7|15103.7|15131.2|15103.7|15121.5|15091.2|0
1624004780000|2021-06-18 08:26:20|15120.9|15100.9|15131.2|15091.2|15131.2|15100.9|15120.9|15091.2|1
1624004790000|2021-06-18 08:26:30|15121.5|15101.5|15121.5|15101.5|15121.5|15101.5|15121.5|15101.5|0
1624004800000|2021-06-18 08:26:40|15123.7|15103.7|15123.7|15103.7|15123.7|15103.7|15123.7|15103.7|0
1624004810000|2021-06-18 08:26:50|15121.2|15101.2|15121.2|15101.2|15121.2|15101.2|15121.2|15101.2|0
1624004830000|2021-06-18 08:27:10|15123.7|15103.7|15123.7|15103.7|15123.7|15103.7|15123.7|15103.7|0
1624004880000|2021-06-18 08:28:00|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|15125.9|15105.9|0
1624004890000|2021-06-18 08:28:10|15126.2|15106.2|15133.7|15113.7|15133.7|15113.7|15126.2|15106.2|1
1624004910000|2021-06-18 08:28:30|15138.7|15118.7|15138.7|15118.7|15138.7|15118.7|15138.7|15118.7|2
1624004960000|2021-06-18 08:29:20|15139|15119|15139|15119|15139|15119|15139|15119|0
1624004970000|2021-06-18 08:29:30|15139.3|15119.3|15139|15119|15141.5|15121.5|15139|15119|0
1624004980000|2021-06-18 08:29:40|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|0
1624005010000|2021-06-18 08:30:10|15143.7|15123.7|15143.7|15123.7|15143.7|15123.7|15143.7|15123.7|0
1624005030000|2021-06-18 08:30:30|15144|15124|15144|15124|15144|15124|15144|15124|0
1624005040000|2021-06-18 08:30:40|15146.2|15126.2|15146.2|15126.2|15146.2|15126.2|15146.2|15126.2|0
1624005060000|2021-06-18 08:31:00|15146.5|15126.5|15148.7|15128.7|15148.7|15128.7|15146.5|15126.5|0
1624005070000|2021-06-18 08:31:10|15149|15129|15156.8|15136.8|15156.8|15136.8|15149|15129|2
1624005080000|2021-06-18 08:31:20|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|0
1624005090000|2021-06-18 08:31:30|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|15157.4|15137.4|1
1624005100000|2021-06-18 08:31:40|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|1
1624005120000|2021-06-18 08:32:00|15164|15144|15164|15144|15164|15144|15164|15144|0
1624005140000|2021-06-18 08:32:20|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|0
1624005150000|2021-06-18 08:32:30|||||||||1
1624005160000|2021-06-18 08:32:40|15165.9|15145.9|15183.1|15163.1|15183.1|15163.1|15165.9|15145.9|1
1624005170000|2021-06-18 08:32:50|15183.4|15163.4|15180.9|15160.9|15183.4|15163.4|15180.9|15160.9|0
1624005180000|2021-06-18 08:33:00|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|0
1624005200000|2021-06-18 08:33:20|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|2
1624005220000|2021-06-18 08:33:40|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|0
1624005230000|2021-06-18 08:33:50|||||||||1
1624005240000|2021-06-18 08:34:00|15201.2|15181.2|15193.1|15173.1|15203.7|15183.7|15193.1|15173.1|3
1624005250000|2021-06-18 08:34:10|15192.8|15172.8|15188.7|15168.7|15192.8|15172.8|15188.7|15168.7|0
1624005270000|2021-06-18 08:34:30|15186.5|15166.5|15184|15164|15186.5|15166.5|15184|15164|0
1624005280000|2021-06-18 08:34:40|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184|15164|0
1624005290000|2021-06-18 08:34:50|15186.5|15166.5|15191.2|15171.2|15191.2|15171.2|15186.5|15166.5|3
1624005300000|2021-06-18 08:35:00|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|0
1624005310000|2021-06-18 08:35:10|15194|15174|15194|15174|15194|15174|15194|15174|0
1624005330000|2021-06-18 08:35:30|15196.2|15176.2|15198.7|15178.7|15198.7|15178.7|15196.2|15176.2|0
1624005350000|2021-06-18 08:35:50|15198.1|15178.1|15191.5|15171.5|15198.1|15178.1|15191.5|15171.5|2
1624005360000|2021-06-18 08:36:00|15191.2|15171.2|15189|15169|15191.2|15171.2|15189|15169|0
1624005380000|2021-06-18 08:36:20|15186.8|15166.8|15186.5|15166.5|15186.8|15166.8|15186.5|15166.5|1
1624005390000|2021-06-18 08:36:30|15186.2|15166.2|15183.7|15163.7|15186.2|15166.2|15183.7|15163.7|0
1624005400000|2021-06-18 08:36:40|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|0
1624005410000|2021-06-18 08:36:50|15178.7|15158.7|15179|15159|15179|15159|15178.7|15158.7|0
1624005420000|2021-06-18 08:37:00|15176.5|15156.5|15179|15159|15179|15159|15176.5|15156.5|0
1624005430000|2021-06-18 08:37:10|15176.5|15156.5|15176.8|15156.8|15176.8|15156.8|15176.5|15156.5|0
1624005440000|2021-06-18 08:37:20|15178.7|15158.7|15183.7|15163.7|15183.7|15163.7|15178.7|15158.7|3
1624005500000|2021-06-18 08:38:20|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|11
1624005510000|2021-06-18 08:38:30|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|0
1624005520000|2021-06-18 08:38:40|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|5
1624005540000|2021-06-18 08:39:00|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|0
1624005580000|2021-06-18 08:39:40|15181.5|15161.5|15185.9|15165.9|15185.9|15165.9|15181.5|15161.5|0
1624005610000|2021-06-18 08:40:10|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1624005620000|2021-06-18 08:40:20|15184|15164|15186.2|15166.2|15186.2|15166.2|15184|15164|0
1624005660000|2021-06-18 08:41:00|15186.5|15166.5|15189|15169|15189|15169|15186.5|15166.5|0
1624005690000|2021-06-18 08:41:30|||||||||30
1624005700000|2021-06-18 08:41:40|15189.3|15169.3|15194|15174|15194|15174|15189.3|15169.3|2
1624005720000|2021-06-18 08:42:00|15193.7|15173.7|15186.2|15166.2|15193.7|15173.7|15186.2|15166.2|0
1624005780000|2021-06-18 08:43:00|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|2
1624005790000|2021-06-18 08:43:10|15181.5|15161.5|15179|15159|15181.5|15161.5|15179|15159|1
1624005810000|2021-06-18 08:43:30|15178.7|15158.7|15174|15154|15178.7|15158.7|15174|15154|1
1624005850000|2021-06-18 08:44:10|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|2
1624005870000|2021-06-18 08:44:30|15174|15154|15174|15154|15174|15154|15174|15154|0
1624005880000|2021-06-18 08:44:40|||||||||2
1624005890000|2021-06-18 08:44:50|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|1
1624005900000|2021-06-18 08:45:00|15176.8|15156.8|15186.2|15166.2|15186.2|15166.2|15176.8|15156.8|0
1624005950000|2021-06-18 08:45:50|||||||||3
1624005960000|2021-06-18 08:46:00|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|0
1624005970000|2021-06-18 08:46:10|15183.7|15163.7|15181.5|15161.5|15183.7|15163.7|15181.5|15161.5|1
1624005980000|2021-06-18 08:46:20|||||||||1
1624005990000|2021-06-18 08:46:30|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|0
1624006000000|2021-06-18 08:46:40|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|0
1624006050000|2021-06-18 08:47:30|15179|15159|15181.2|15161.2|15181.2|15161.2|15179|15159|1
1624006060000|2021-06-18 08:47:40|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|1
1624006070000|2021-06-18 08:47:50|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|0
1624006080000|2021-06-18 08:48:00|15188.7|15168.7|15189|15169|15189|15169|15188.7|15168.7|0
1624006090000|2021-06-18 08:48:10|15191.5|15171.5|15193.7|15173.7|15193.7|15173.7|15191.5|15171.5|0
1624006110000|2021-06-18 08:48:30|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|0
1624006130000|2021-06-18 08:48:50|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|1
1624006170000|2021-06-18 08:49:30|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|15191.5|15171.5|0
1624006190000|2021-06-18 08:49:50|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|0
1624006200000|2021-06-18 08:50:00|||||||||1
1624006210000|2021-06-18 08:50:10|15190.6|15170.6|15186.2|15166.2|15190.6|15170.6|15186.2|15166.2|0
1624006230000|2021-06-18 08:50:30|||||||||1
1624006240000|2021-06-18 08:50:40|||||||||1
1624006300000|2021-06-18 08:51:40|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|15186.5|15166.5|0
1624006320000|2021-06-18 08:52:00|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|0
1624006330000|2021-06-18 08:52:10|15184|15164|15184|15164|15184|15164|15184|15164|0
1624006380000|2021-06-18 08:53:00|15184.3|15164.3|15186.2|15166.2|15186.5|15166.5|15184.3|15164.3|0
1624006480000|2021-06-18 08:54:40|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1624006500000|2021-06-18 08:55:00|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|0
1624006540000|2021-06-18 08:55:40|15185.9|15165.9|15186.2|15166.2|15186.2|15166.2|15183.7|15163.7|0
1624006570000|2021-06-18 08:56:10|||||||||10
1624006600000|2021-06-18 08:56:40|||||||||2
1624006630000|2021-06-18 08:57:10|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|0
1624006650000|2021-06-18 08:57:30|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|0
1624006680000|2021-06-18 08:58:00|||||||||1
1624006690000|2021-06-18 08:58:10|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|0
1624006700000|2021-06-18 08:58:20|15190.9|15170.9|15190.9|15170.9|15190.9|15170.9|15190.9|15170.9|0
1624006710000|2021-06-18 08:58:30|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|2
1624006720000|2021-06-18 08:58:40|15190.9|15170.9|15188.7|15168.7|15190.9|15170.9|15188.7|15168.7|0
1624006790000|2021-06-18 08:59:50|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|0
1624006800000|2021-06-18 09:00:00|15190.9|15170.9|15188.7|15168.7|15190.9|15170.9|15188.7|15168.7|0
1624006860000|2021-06-18 09:01:00|15191.2|15171.2|15191.5|15171.5|15191.5|15171.5|15191.2|15171.2|0
1624006870000|2021-06-18 09:01:10|||||||||1
1624006900000|2021-06-18 09:01:40|15189|15169|15189|15169|15189|15169|15189|15169|0
1624006920000|2021-06-18 09:02:00|15186.5|15166.5|15184|15164|15186.5|15166.5|15184|15164|1
1624006930000|2021-06-18 09:02:10|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1624006940000|2021-06-18 09:02:20|15183.4|15163.4|15183.1|15163.1|15183.4|15163.4|15183.1|15163.1|0
1624006950000|2021-06-18 09:02:30|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|0
1624006960000|2021-06-18 09:02:40|15174|15154|15174|15154|15174|15154|15174|15154|0
1624006970000|2021-06-18 09:02:50|15169|15149|15171.5|15151.5|15171.5|15151.5|15168.7|15148.7|2
1624006980000|2021-06-18 09:03:00|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|15171.2|15151.2|0
1624006990000|2021-06-18 09:03:10|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|2
1624007010000|2021-06-18 09:03:30|||||||||1
1624007020000|2021-06-18 09:03:40|15171.2|15151.2|15169|15149|15171.2|15151.2|15169|15149|0
1624007040000|2021-06-18 09:04:00|15168.7|15148.7|15161.5|15141.5|15168.7|15148.7|15161.5|15141.5|0
1624007060000|2021-06-18 09:04:20|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|0
1624007070000|2021-06-18 09:04:30|15163.7|15143.7|15166.2|15146.2|15166.2|15146.2|15163.7|15143.7|1
1624007080000|2021-06-18 09:04:40|15166.5|15146.5|15168.7|15148.7|15168.7|15148.7|15166.5|15146.5|0
1624007100000|2021-06-18 09:05:00|15168.4|15148.4|15166.2|15146.2|15168.4|15148.4|15166.2|15146.2|0
1624007140000|2021-06-18 09:05:40|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|3
1624007170000|2021-06-18 09:06:10|15170.9|15150.9|15173.7|15153.7|15173.7|15153.7|15170.9|15150.9|1
1624007310000|2021-06-18 09:08:30|15173.8|15153.8|15173.8|15153.8|15173.8|15153.8|15173.8|15153.8|0
1624007330000|2021-06-18 09:08:50|15176|15156|15176|15156|15176|15156|15176|15156|0
1624007340000|2021-06-18 09:09:00|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|1
1624007390000|2021-06-18 09:09:50|15171.3|15151.3|15171.3|15151.3|15171.3|15151.3|15171.3|15151.3|0
1624007410000|2021-06-18 09:10:10|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|15168.8|15148.8|0
1624007430000|2021-06-18 09:10:30|15169.1|15149.1|15171.3|15151.3|15171.3|15151.3|15169.1|15149.1|0
1624007460000|2021-06-18 09:11:00|15171.6|15151.6|15173.8|15153.8|15173.8|15153.8|15171.6|15151.6|0
1624007470000|2021-06-18 09:11:10|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|4
1624007490000|2021-06-18 09:11:30|15178.5|15158.5|15178.8|15158.8|15178.8|15158.8|15178.5|15158.5|1
1624007500000|2021-06-18 09:11:40|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|0
1624007540000|2021-06-18 09:12:20|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|0
1624007560000|2021-06-18 09:12:40|||||||||1
1624007580000|2021-06-18 09:13:00|||||||||1
1624007600000|2021-06-18 09:13:20|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|0
1624007650000|2021-06-18 09:14:10|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1624007670000|2021-06-18 09:14:30|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|3
1624007680000|2021-06-18 09:14:40|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1624007700000|2021-06-18 09:15:00|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1624007710000|2021-06-18 09:15:10|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1624007720000|2021-06-18 09:15:20|15189.1|15169.1|15191.3|15171.3|15191.3|15171.3|15189.1|15169.1|0
1624007950000|2021-06-18 09:19:10|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|11
1624007980000|2021-06-18 09:19:40|||||||||1
1624008000000|2021-06-18 09:20:00|||||||||1
1624008020000|2021-06-18 09:20:20|||||||||1
1624008030000|2021-06-18 09:20:30|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|0
1624008040000|2021-06-18 09:20:40|15191.6|15171.6|15191.9|15171.9|15191.9|15171.9|15191.6|15171.6|0
1624008060000|2021-06-18 09:21:00|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|0
1624008120000|2021-06-18 09:22:00|15191.9|15171.9|15191.6|15171.6|15191.9|15171.9|15191.6|15171.6|0
1624008140000|2021-06-18 09:22:20|15191.3|15171.3|15188.8|15168.8|15191.3|15171.3|15188.8|15168.8|0
1624008160000|2021-06-18 09:22:40|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1624008200000|2021-06-18 09:23:20|15186.3|15166.3|15184.4|15164.4|15186.3|15166.3|15184.1|15164.1|0
1624008210000|2021-06-18 09:23:30|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1624008230000|2021-06-18 09:23:50|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1624008240000|2021-06-18 09:24:00|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|0
1624008250000|2021-06-18 09:24:10|15194.1|15174.1|15198.5|15178.5|15198.5|15178.5|15194.1|15174.1|0
1624008310000|2021-06-18 09:25:10|15200.7|15180.7|15201.3|15181.3|15201.3|15181.3|15200.7|15180.7|3
1624008320000|2021-06-18 09:25:20|15205.7|15185.7|15211|15191|15211|15191|15205.7|15185.7|11
1624008380000|2021-06-18 09:26:20|15211.6|15191.6|15213.8|15193.8|15213.8|15193.8|15211.6|15191.6|0
1624008390000|2021-06-18 09:26:30|||||||||1
1624008420000|2021-06-18 09:27:00|||||||||5
1624008470000|2021-06-18 09:27:50|||||||||2
1624008480000|2021-06-18 09:28:00|||||||||16
1624008510000|2021-06-18 09:28:30|15214.1|15194.1|15213.8|15193.8|15216.3|15196.3|15213.8|15193.8|1
1624008560000|2021-06-18 09:29:20|15216.3|15196.3|15213.8|15193.8|15216.3|15196.3|15213.8|15193.8|0
1624008570000|2021-06-18 09:29:30|15216.3|15196.3|15216.3|15196.3|15216.3|15196.3|15216.3|15196.3|0
1624008580000|2021-06-18 09:29:40|15216.6|15196.6|15216.6|15196.6|15216.6|15196.6|15216.6|15196.6|0
1624008590000|2021-06-18 09:29:50|15216.3|15196.3|15216.6|15196.6|15216.6|15196.6|15216.3|15196.3|0
1624008600000|2021-06-18 09:30:00|15218.8|15198.8|15216.6|15196.6|15218.8|15198.8|15216.6|15196.6|2
1624008610000|2021-06-18 09:30:10|15216.3|15196.3|15216.6|15196.6|15216.6|15196.6|15216.3|15196.3|0
1624008630000|2021-06-18 09:30:30|15218.8|15198.8|15223.5|15203.5|15223.5|15203.5|15218.8|15198.8|6
1624008660000|2021-06-18 09:31:00|15225.7|15205.7|15228.8|15208.8|15228.8|15208.8|15225.7|15205.7|2
1624008680000|2021-06-18 09:31:20|15226.3|15206.3|15231.3|15211.3|15231.3|15211.3|15226.3|15206.3|0
1624008690000|2021-06-18 09:31:30|15233.8|15213.8|15236.3|15216.3|15236.3|15216.3|15233.8|15213.8|0
1624008700000|2021-06-18 09:31:40|15236|15216|15236|15216|15236.3|15216.3|15236|15216|2
1624008710000|2021-06-18 09:31:50|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|0
1624008720000|2021-06-18 09:32:00|15236|15216|15236|15216|15236|15216|15236|15216|0
1624008760000|2021-06-18 09:32:40|||||||||22
1624008780000|2021-06-18 09:33:00|15235.7|15215.7|15236.3|15216.3|15236.3|15216.3|15235.7|15215.7|0
1624008790000|2021-06-18 09:33:10|15233.8|15213.8|15231.3|15211.3|15233.8|15213.8|15231.3|15211.3|0
1624008800000|2021-06-18 09:33:20|15231|15211|15229.1|15209.1|15231|15211|15228.8|15208.8|0
1624008810000|2021-06-18 09:33:30|15231.3|15211.3|15231.3|15211.3|15231.3|15211.3|15231.3|15211.3|1
1624008820000|2021-06-18 09:33:40|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|0
1624008840000|2021-06-18 09:34:00|15236|15216|15236|15216|15236|15216|15236|15216|14
1624008870000|2021-06-18 09:34:30|15241.3|15221.3|15241.3|15221.3|15241.3|15221.3|15241.3|15221.3|0
1624008920000|2021-06-18 09:35:20|||||||||1
1624008970000|2021-06-18 09:36:10|15239.1|15219.1|15241.6|15221.6|15241.6|15221.6|15239.1|15219.1|42
1624008990000|2021-06-18 09:36:30|||||||||1
1624009010000|2021-06-18 09:36:50|||||||||1
1624009020000|2021-06-18 09:37:00|15241.9|15221.9|15244.4|15224.4|15244.4|15224.4|15241.9|15221.9|0
1624009030000|2021-06-18 09:37:10|||||||||1
1624009050000|2021-06-18 09:37:30|||||||||1
1624009070000|2021-06-18 09:37:50|15244.1|15224.1|15244.1|15224.1|15244.1|15224.1|15244.1|15224.1|2
1624009080000|2021-06-18 09:38:00|15243.8|15223.8|15243.8|15223.8|15243.8|15223.8|15243.8|15223.8|0
1624009090000|2021-06-18 09:38:10|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|0
1624009100000|2021-06-18 09:38:20|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|0
1624009110000|2021-06-18 09:38:30|15239.1|15219.1|15239.1|15219.1|15239.1|15219.1|15239.1|15219.1|0
1624009140000|2021-06-18 09:39:00|15236.6|15216.6|15236.6|15216.6|15236.6|15216.6|15236.6|15216.6|16
1624009160000|2021-06-18 09:39:20|15236.9|15216.9|15241.3|15221.3|15241.3|15221.3|15236.9|15216.9|0
1624009170000|2021-06-18 09:39:30|15239.1|15219.1|15236.3|15216.3|15239.1|15219.1|15236.3|15216.3|0
1624009180000|2021-06-18 09:39:40|15236.6|15216.6|15236.3|15216.3|15238.8|15218.8|15236.3|15216.3|0
1624009190000|2021-06-18 09:39:50|15236.9|15216.9|15241.3|15221.3|15241.3|15221.3|15236.9|15216.9|0
1624009220000|2021-06-18 09:40:20|15241|15221|15241|15221|15241|15221|15241|15221|0
1624009230000|2021-06-18 09:40:30|||||||||33
1624009250000|2021-06-18 09:40:50|||||||||5
1624009270000|2021-06-18 09:41:10|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|0
1624009290000|2021-06-18 09:41:30|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|1
1624009300000|2021-06-18 09:41:40|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|101
1624009320000|2021-06-18 09:42:00|15231.3|15211.3|15226.3|15206.3|15231.3|15211.3|15226.3|15206.3|0
1624009340000|2021-06-18 09:42:20|15226|15206|15223.8|15203.8|15226|15206|15223.8|15203.8|0
1624009420000|2021-06-18 09:43:40|15224.1|15204.1|15226.3|15206.3|15226.3|15206.3|15224.1|15204.1|1
1624009450000|2021-06-18 09:44:10|15226.9|15206.9|15231.3|15211.3|15231.3|15211.3|15226.9|15206.9|0
1624009510000|2021-06-18 09:45:10|15228.8|15208.8|15231.3|15211.3|15231.3|15211.3|15228.8|15208.8|0
1624009540000|2021-06-18 09:45:40|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15231.6|15211.6|0
1624009580000|2021-06-18 09:46:20|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|0
1624009590000|2021-06-18 09:46:30|||||||||1
1624009610000|2021-06-18 09:46:50|||||||||1
1624009620000|2021-06-18 09:47:00|15236|15216|15236|15216|15236|15216|15236|15216|1
1624009630000|2021-06-18 09:47:10|15233.2|15213.2|15228.8|15208.8|15233.2|15213.2|15228.8|15208.8|0
1624009710000|2021-06-18 09:48:30|15228.2|15208.2|15223.8|15203.8|15228.2|15208.2|15223.8|15203.8|0
1624009730000|2021-06-18 09:48:50|15223.5|15203.5|15218.8|15198.8|15223.5|15203.5|15216.3|15196.3|0
1624009740000|2021-06-18 09:49:00|15216.3|15196.3|15216.3|15196.3|15216.3|15196.3|15216.3|15196.3|0
1624009750000|2021-06-18 09:49:10|15216.6|15196.6|15218.8|15198.8|15218.8|15198.8|15216.6|15196.6|0
1624009830000|2021-06-18 09:50:30|||||||||1
1624009890000|2021-06-18 09:51:30|15218.5|15198.5|15213.8|15193.8|15218.5|15198.5|15213.8|15193.8|0
1624009910000|2021-06-18 09:51:50|15214.1|15194.1|15216.3|15196.3|15216.3|15196.3|15214.1|15194.1|0
1624009920000|2021-06-18 09:52:00|||||||||1
1624009970000|2021-06-18 09:52:50|15214.1|15194.1|15214.1|15194.1|15214.1|15194.1|15214.1|15194.1|1
1624009980000|2021-06-18 09:53:00|15216.3|15196.3|15216.3|15196.3|15216.3|15196.3|15216.3|15196.3|0
1624010010000|2021-06-18 09:53:30|||||||||15
1624010070000|2021-06-18 09:54:30|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|15216.4|15196.4|0
1624010100000|2021-06-18 09:55:00|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|0
1624010150000|2021-06-18 09:55:50|15215.8|15195.8|15215.8|15195.8|15215.8|15195.8|15215.8|15195.8|0
1624010160000|2021-06-18 09:56:00|15213.6|15193.6|15213.9|15193.9|15213.9|15193.9|15211.4|15191.4|0
1624010190000|2021-06-18 09:56:30|15211.4|15191.4|15208.9|15188.9|15211.4|15191.4|15208.9|15188.9|0
1624010220000|2021-06-18 09:57:00|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|1
1624010230000|2021-06-18 09:57:10|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|1
1624010240000|2021-06-18 09:57:20|15213.9|15193.9|15219.2|15199.2|15219.2|15199.2|15213.9|15193.9|3
1624010250000|2021-06-18 09:57:30|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|0
1624010290000|2021-06-18 09:58:10|15226.1|15206.1|15226.1|15206.1|15226.1|15206.1|15226.1|15206.1|0
1624010310000|2021-06-18 09:58:30|15226.7|15206.7|15231.4|15211.4|15231.4|15211.4|15226.7|15206.7|0
1624010320000|2021-06-18 09:58:40|15233.9|15213.9|15233.9|15213.9|15233.9|15213.9|15233.9|15213.9|0
1624010340000|2021-06-18 09:59:00|||||||||1
1624010400000|2021-06-18 10:00:00|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|0
1624010410000|2021-06-18 10:00:10|15231.7|15211.7|15233.9|15213.9|15233.9|15213.9|15231.7|15211.7|0
1624010430000|2021-06-18 10:00:30|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|0
1624010440000|2021-06-18 10:00:40|15236.7|15216.7|15241.1|15221.1|15241.1|15221.1|15236.7|15216.7|2
1624010450000|2021-06-18 10:00:50|15245.8|15225.8|15245.8|15225.8|15245.8|15225.8|15245.8|15225.8|0
1624010460000|2021-06-18 10:01:00|15246.1|15226.1|15246.1|15226.1|15246.1|15226.1|15246.1|15226.1|0
1624010470000|2021-06-18 10:01:10|15253.6|15233.6|15258.9|15238.9|15258.9|15238.9|15253.6|15233.6|5
1624010490000|2021-06-18 10:01:30|15261.1|15241.1|15261.1|15241.1|15261.1|15241.1|15261.1|15241.1|0
1624010500000|2021-06-18 10:01:40|||||||||1
1624010510000|2021-06-18 10:01:50|||||||||8
1624010520000|2021-06-18 10:02:00|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|0
1624010530000|2021-06-18 10:02:10|15258.3|15238.3|15256.4|15236.4|15258.3|15238.3|15251.4|15231.4|5
1624010580000|2021-06-18 10:03:00|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|2
1624010600000|2021-06-18 10:03:20|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|15251.7|15231.7|2
1624010610000|2021-06-18 10:03:30|15256.1|15236.1|15256.1|15236.1|15256.1|15236.1|15256.1|15236.1|0
1624010620000|2021-06-18 10:03:40|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|15258.6|15238.6|0
1624010630000|2021-06-18 10:03:50|15258.3|15238.3|15256.1|15236.1|15258.3|15238.3|15256.1|15236.1|0
1624010650000|2021-06-18 10:04:10|||||||||1
1624010670000|2021-06-18 10:04:30|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|15255.8|15235.8|0
1624010680000|2021-06-18 10:04:40|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|15251.4|15231.4|0
1624010690000|2021-06-18 10:04:50|||||||||6
1624010710000|2021-06-18 10:05:10|15251.1|15231.1|15246.7|15226.7|15251.1|15231.1|15246.7|15226.7|0
1624010720000|2021-06-18 10:05:20|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|0
1624010730000|2021-06-18 10:05:30|15246.1|15226.1|15241.4|15221.4|15246.1|15226.1|15241.4|15221.4|0
1624010750000|2021-06-18 10:05:50|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|0
1624010790000|2021-06-18 10:06:30|15239.2|15219.2|15241.4|15221.4|15241.4|15221.4|15239.2|15219.2|1
1624010800000|2021-06-18 10:06:40|15243.6|15223.6|15243.6|15223.6|15243.6|15223.6|15243.6|15223.6|0
1624010810000|2021-06-18 10:06:50|15248|15228|15256.1|15236.1|15256.1|15236.1|15248|15228|2
1624010820000|2021-06-18 10:07:00|15256.4|15236.4|15258.6|15238.6|15258.6|15238.6|15256.4|15236.4|1
1624010840000|2021-06-18 10:07:20|||||||||1
1624010850000|2021-06-18 10:07:30|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|15253.9|15233.9|1
1624010870000|2021-06-18 10:07:50|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|8
1624010880000|2021-06-18 10:08:00|15248.3|15228.3|15243.9|15223.9|15248.3|15228.3|15243.9|15223.9|0
1624010890000|2021-06-18 10:08:10|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|2
1624010900000|2021-06-18 10:08:20|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|0
1624010910000|2021-06-18 10:08:30|||||||||2
1624010920000|2021-06-18 10:08:40|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|15231.1|15211.1|1
1624010940000|2021-06-18 10:09:00|15228.9|15208.9|15226.4|15206.4|15228.9|15208.9|15226.4|15206.4|0
1624010960000|2021-06-18 10:09:20|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|15223.6|15203.6|0
1624010970000|2021-06-18 10:09:30|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|15223.9|15203.9|0
1624011000000|2021-06-18 10:10:00|15223.6|15203.6|15221.4|15201.4|15223.6|15203.6|15221.4|15201.4|0
1624011010000|2021-06-18 10:10:10|15221.7|15201.7|15226.1|15206.1|15226.1|15206.1|15221.7|15201.7|0
1624011020000|2021-06-18 10:10:20|||||||||2
1624011040000|2021-06-18 10:10:40|15228.6|15208.6|15231.1|15211.1|15231.1|15211.1|15228.6|15208.6|7
1624011050000|2021-06-18 10:10:50|15232|15212|15236.4|15216.4|15236.4|15216.4|15232|15212|0
1624011070000|2021-06-18 10:11:10|||||||||1
1624011100000|2021-06-18 10:11:40|||||||||1
1624011130000|2021-06-18 10:12:10|||||||||1
1624011190000|2021-06-18 10:13:10|15236.1|15216.1|15233.9|15213.9|15236.1|15216.1|15233.9|15213.9|0
1624011210000|2021-06-18 10:13:30|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|15233.6|15213.6|0
1624011220000|2021-06-18 10:13:40|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|15231.4|15211.4|0
1624011240000|2021-06-18 10:14:00|15231.1|15211.1|15228.9|15208.9|15231.1|15211.1|15228.9|15208.9|0
1624011250000|2021-06-18 10:14:10|15228.6|15208.6|15226.4|15206.4|15228.6|15208.6|15226.4|15206.4|0
1624011290000|2021-06-18 10:14:50|15225.8|15205.8|15221.4|15201.4|15225.8|15205.8|15221.4|15201.4|0
1624011300000|2021-06-18 10:15:00|15221.1|15201.1|15221.4|15201.4|15221.4|15201.4|15221.1|15201.1|0
1624011320000|2021-06-18 10:15:20|15218.9|15198.9|15218.9|15198.9|15221.4|15201.4|15218.9|15198.9|0
1624011330000|2021-06-18 10:15:30|15218.6|15198.6|15216.4|15196.4|15218.6|15198.6|15216.4|15196.4|0
1624011360000|2021-06-18 10:16:00|15215.8|15195.8|15211.4|15191.4|15215.8|15195.8|15211.4|15191.4|1
1624011370000|2021-06-18 10:16:10|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|0
1624011420000|2021-06-18 10:17:00|15203.9|15183.9|15213.6|15193.6|15213.6|15193.6|15203.9|15183.9|15
1624011430000|2021-06-18 10:17:10|15218.3|15198.3|15213.6|15193.6|15218.3|15198.3|15213.6|15193.6|1
1624011470000|2021-06-18 10:17:50|15213.9|15193.9|15211.4|15191.4|15213.9|15193.9|15211.4|15191.4|0
1624011500000|2021-06-18 10:18:20|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|1
1624011510000|2021-06-18 10:18:30|||||||||1
1624011550000|2021-06-18 10:19:10|15206.4|15186.4|15204.2|15184.2|15206.4|15186.4|15204.2|15184.2|2
1624011560000|2021-06-18 10:19:20|15203.9|15183.9|15188.9|15168.9|15203.9|15183.9|15188.9|15168.9|1
1624011570000|2021-06-18 10:19:30|15186.7|15166.7|15186.4|15166.4|15186.7|15166.7|15186.4|15166.4|0
1624011590000|2021-06-18 10:19:50|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|0
1624011630000|2021-06-18 10:20:30|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|0
1624011640000|2021-06-18 10:20:40|15189.2|15169.2|15189.2|15169.2|15191.7|15171.7|15188.9|15168.9|0
1624011650000|2021-06-18 10:20:50|15188.9|15168.9|15191.4|15171.4|15191.4|15171.4|15188.9|15168.9|0
1624011660000|2021-06-18 10:21:00|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|0
1624011680000|2021-06-18 10:21:20|||||||||1
1624011720000|2021-06-18 10:22:00|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1624011730000|2021-06-18 10:22:10|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|0
1624011780000|2021-06-18 10:23:00|15189.2|15169.2|15188.9|15168.9|15189.2|15169.2|15188.9|15168.9|1
1624011820000|2021-06-18 10:23:40|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1624011860000|2021-06-18 10:24:20|15191.4|15171.4|15193.6|15173.6|15193.6|15173.6|15191.4|15171.4|6
1624011880000|2021-06-18 10:24:40|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|0
1624011890000|2021-06-18 10:24:50|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|0
1624011920000|2021-06-18 10:25:20|||||||||25
1624011940000|2021-06-18 10:25:40|||||||||1
1624012000000|2021-06-18 10:26:40|||||||||1
1624012030000|2021-06-18 10:27:10|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|15201.4|15181.4|4
1624012070000|2021-06-18 10:27:50|15199.2|15179.2|15201.7|15181.7|15201.7|15181.7|15199.2|15179.2|1
1624012080000|2021-06-18 10:28:00|15203.9|15183.9|15204.2|15184.2|15204.2|15184.2|15203.9|15183.9|0
1624012090000|2021-06-18 10:28:10|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|15206.4|15186.4|0
1624012100000|2021-06-18 10:28:20|||||||||1
1624012130000|2021-06-18 10:28:50|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|0
1624012140000|2021-06-18 10:29:00|15205.8|15185.8|15203.6|15183.6|15205.8|15185.8|15203.6|15183.6|0
1624012160000|2021-06-18 10:29:20|15203.3|15183.3|15201.1|15181.1|15203.3|15183.3|15201.1|15181.1|1
1624012200000|2021-06-18 10:30:00|15196.1|15176.1|15183.9|15163.9|15196.1|15176.1|15183.9|15163.9|0
1624012210000|2021-06-18 10:30:10|15184.2|15164.2|15186.4|15166.4|15186.4|15166.4|15184.2|15164.2|0
1624012220000|2021-06-18 10:30:20|15188.9|15168.9|15191.4|15171.4|15191.4|15171.4|15188.9|15168.9|2
1624012240000|2021-06-18 10:30:40|15191.7|15171.7|15206.4|15166.4|15206.4|15171.7|15191.7|15162|0
1624012320000|2021-06-18 10:32:00||15186.4||15186.4||15186.4||15186.4|1
1624012340000|2021-06-18 10:32:20|15206.7|15186.7|15208.9|15188.9|15208.9|15188.9|15206.7|15186.7|0
1624012350000|2021-06-18 10:32:30|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|0
1624012360000|2021-06-18 10:32:40|||||||||1
1624012370000|2021-06-18 10:32:50|15215.5|15195.5|15218.9|15198.9|15218.9|15198.9|15215.5|15195.5|1
1624012380000|2021-06-18 10:33:00|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|15221.4|15201.4|0
1624012490000|2021-06-18 10:34:50|||||||||1
1624012550000|2021-06-18 10:35:50|15221.7|15201.7|15226.1|15206.1|15226.1|15206.1|15221.7|15201.7|0
1624012650000|2021-06-18 10:37:30|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|15228.6|15208.6|2
1624012670000|2021-06-18 10:37:50|||||||||1
1624012680000|2021-06-18 10:38:00|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|15228.9|15208.9|0
1624012740000|2021-06-18 10:39:00|15228.6|15208.6|15226.4|15206.4|15228.6|15208.6|15226.4|15206.4|0
1624012790000|2021-06-18 10:39:50|||||||||1
1624012810000|2021-06-18 10:40:10|15226.5|15206.5|15226.5|15206.5|15226.5|15206.5|15226.5|15206.5|0
1624012820000|2021-06-18 10:40:20|15226.7|15206.7|15229|15209|15229.2|15209.2|15226.7|15206.7|0
1624012850000|2021-06-18 10:40:50|||||||||192
1624012870000|2021-06-18 10:41:10|15229.3|15209.3|15229.3|15209.3|15229.3|15209.3|15229.3|15209.3|0
1624012900000|2021-06-18 10:41:40|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|2
1624012910000|2021-06-18 10:41:50|||||||||2
1624012920000|2021-06-18 10:42:00|||||||||1
1624012940000|2021-06-18 10:42:20|15233.4|15213.4|15233.1|15213.1|15233.4|15213.4|15233.1|15213.1|1
1624012980000|2021-06-18 10:43:00|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|0
1624012990000|2021-06-18 10:43:10|||||||||1
1624013000000|2021-06-18 10:43:20|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|0
1624013010000|2021-06-18 10:43:30|15238.4|15218.4|15238.4|15218.4|15238.4|15218.4|15238.4|15218.4|0
1624013060000|2021-06-18 10:44:20|||||||||2
1624013070000|2021-06-18 10:44:30|15236.2|15216.2|15241.5|15201.5|15245.9|15216.2|15236.2|15201.5|1
1624013090000|2021-06-18 10:44:50|15231.8|15211.8|15236.2|15216.2|15236.2|15216.2|15231.8|15211.8|0
1624013110000|2021-06-18 10:45:10|15241.5|15201.5|15236.2|15216.2|15241.5|15216.2|15236.2|15201.5|0
1624013120000|2021-06-18 10:45:20|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|1
1624013130000|2021-06-18 10:45:30|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|15236.2|15216.2|2
1624013140000|2021-06-18 10:45:40|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|0
1624013180000|2021-06-18 10:46:20|||||||||4
1624013220000|2021-06-18 10:47:00|15235.6|15215.6|15230.9|15210.9|15235.6|15215.6|15230.9|15210.9|0
1624013280000|2021-06-18 10:48:00|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|15228.7|15208.7|0
1624013290000|2021-06-18 10:48:10|15223.4|15203.4|15223.4|15203.4|15223.4|15203.4|15223.4|15203.4|2
1624013320000|2021-06-18 10:48:40|15225.6|15205.6|15225.6|15205.6|15225.6|15205.6|15225.6|15205.6|0
1624013340000|2021-06-18 10:49:00|||||||||1
1624013520000|2021-06-18 10:52:00|15225.9|15205.9|15225.9|15205.9|15225.9|15205.9|15225.9|15205.9|1
1624013530000|2021-06-18 10:52:10|||||||||1
1624013540000|2021-06-18 10:52:20|15225.6|15205.6|15225.6|15205.6|15225.6|15205.6|15225.6|15205.6|1
1624013580000|2021-06-18 10:53:00|15225.9|15205.9|15223.4|15203.4|15225.9|15205.9|15223.4|15203.4|0
1624013590000|2021-06-18 10:53:10|15225.9|15205.9|15225.9|15205.9|15225.9|15205.9|15225.9|15205.9|0
1624013600000|2021-06-18 10:53:20|15223.4|15203.4|15223.4|15203.4|15223.4|15203.4|15223.4|15203.4|0
1624013610000|2021-06-18 10:53:30|||||||||1
1624013630000|2021-06-18 10:53:50|15225.9|15205.9|15228.4|15208.4|15228.4|15208.4|15225.9|15205.9|0
1624013640000|2021-06-18 10:54:00|15228.1|15208.1|15225.9|15205.9|15228.1|15208.1|15225.9|15205.9|0
1624013720000|2021-06-18 10:55:20|||||||||15
1624013730000|2021-06-18 10:55:30|15225.6|15205.6|15228.4|15208.4|15228.4|15208.4|15225.6|15205.6|0
1624013750000|2021-06-18 10:55:50|15230.6|15210.6|15233.1|15213.1|15233.1|15213.1|15230.6|15210.6|1
1624013760000|2021-06-18 10:56:00|15233.4|15213.4|15235.9|15215.9|15235.9|15215.9|15233.4|15213.4|0
1624013770000|2021-06-18 10:56:10|15238.1|15218.1|15238.1|15218.1|15238.1|15218.1|15238.1|15218.1|1
1624013820000|2021-06-18 10:57:00|15238.7|15218.7|15243.1|15223.1|15243.1|15223.1|15238.7|15218.7|0
1624013830000|2021-06-18 10:57:10|15245.3|15225.3|15245.6|15225.6|15245.6|15225.6|15245.3|15225.3|0
1624013840000|2021-06-18 10:57:20|15245.9|15225.9|15245.9|15225.9|15245.9|15225.9|15245.9|15225.9|1
1624013850000|2021-06-18 10:57:30|15245.6|15225.6|15241.2|15221.2|15245.6|15225.6|15240.9|15220.9|0
1624013860000|2021-06-18 10:57:40|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|0
1624013880000|2021-06-18 10:58:00|15245.6|15225.6|15245.6|15225.6|15245.6|15225.6|15245.6|15225.6|0
1624013910000|2021-06-18 10:58:30|15243.4|15223.4|15248.1|15228.1|15248.1|15228.1|15243.4|15223.4|0
1624013920000|2021-06-18 10:58:40|15245.9|15225.9|15245.9|15225.9|15245.9|15225.9|15245.9|15225.9|1
1624013930000|2021-06-18 10:58:50|15245.6|15225.6|15245.6|15225.6|15245.6|15225.6|15245.6|15225.6|0
1624013980000|2021-06-18 10:59:40|15243.4|15223.4|15245.9|15225.9|15248.4|15228.4|15243.4|15223.4|1
1624014020000|2021-06-18 11:00:20|||||||||10
1624014030000|2021-06-18 11:00:30|15243.7|15223.7|15233.1|15213.1|15243.7|15223.7|15233.1|15213.1|67
1624014040000|2021-06-18 11:00:40|15230.9|15210.9|15230.9|15210.9|15230.9|15210.9|15230.9|15210.9|0
1624014060000|2021-06-18 11:01:00|15230.6|15210.6|15230.3|15210.3|15230.6|15210.6|15230.3|15210.3|1
1624014070000|2021-06-18 11:01:10|15225.9|15205.9|15223.4|15203.4|15225.9|15205.9|15223.4|15203.4|4
1624014100000|2021-06-18 11:01:40|15221.2|15201.2|15221.2|15201.2|15221.2|15201.2|15221.2|15201.2|1
1624014110000|2021-06-18 11:01:50|15218.4|15198.4|15215.6|15195.6|15218.4|15198.4|15215.6|15195.6|1
1624014130000|2021-06-18 11:02:10|15210.3|15190.3|15205.9|15185.9|15210.3|15190.3|15205.9|15185.9|2
1624014140000|2021-06-18 11:02:20|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|15205.6|15185.6|0
1624014150000|2021-06-18 11:02:30|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|1
1624014160000|2021-06-18 11:02:40|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|0
1624014220000|2021-06-18 11:03:40|||||||||2
1624014240000|2021-06-18 11:04:00|||||||||1
1624014260000|2021-06-18 11:04:20|15200.6|15180.6|15200.6|15180.6|15200.6|15180.6|15200.6|15180.6|1
1624014300000|2021-06-18 11:05:00|15200.9|15180.9|15203.4|15183.4|15203.4|15183.4|15200.9|15180.9|0
1624014340000|2021-06-18 11:05:40|15203.7|15183.7|15206.2|15186.2|15206.2|15186.2|15203.7|15183.7|1
1624014410000|2021-06-18 11:06:50|15210.9|15190.9|15210.9|15190.9|15210.9|15190.9|15210.9|15190.9|0
1624014420000|2021-06-18 11:07:00|15213.4|15193.4|15213.4|15193.4|15213.4|15193.4|15213.4|15193.4|0
1624014440000|2021-06-18 11:07:20|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|0
1624014450000|2021-06-18 11:07:30|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|0
1624014460000|2021-06-18 11:07:40|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|15216.2|15196.2|2
1624014490000|2021-06-18 11:08:10|15215.9|15195.9|15215.9|15195.9|15215.9|15195.9|15215.9|15195.9|3
1624014500000|2021-06-18 11:08:20|15215.3|15195.3|15208.4|15188.4|15215.3|15195.3|15208.4|15188.4|0
1624014610000|2021-06-18 11:10:10|15210.9|15190.9|15210.9|15190.9|15210.9|15190.9|15210.9|15190.9|0
1624014620000|2021-06-18 11:10:20|15215.6|15195.6|15215.6|15195.6|15215.6|15195.6|15215.6|15195.6|0
1624014640000|2021-06-18 11:10:40|||||||||1
1624014650000|2021-06-18 11:10:50|15220.6|15200.6|15220.6|15200.6|15220.6|15200.6|15220.6|15200.6|1
1624014660000|2021-06-18 11:11:00|15220.9|15200.9|15225.3|15205.3|15225.3|15205.3|15220.9|15200.9|0
1624014670000|2021-06-18 11:11:10|15225.9|15205.9|15228.7|15208.7|15228.7|15208.7|15225.9|15205.9|2
1624014680000|2021-06-18 11:11:20|15229|15209|15235.9|15215.9|15235.9|15215.9|15229|15209|2
1624014700000|2021-06-18 11:11:40|15235.6|15215.6|15235.6|15215.6|15235.6|15215.6|15235.6|15215.6|0
1624014710000|2021-06-18 11:11:50|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|0
1624014730000|2021-06-18 11:12:10|15233.1|15213.1|15233.1|15213.1|15233.1|15213.1|15233.1|15213.1|0
1624014740000|2021-06-18 11:12:20|15228.4|15208.4|15228.4|15208.4|15228.4|15208.4|15228.4|15208.4|0
1624014790000|2021-06-18 11:13:10|15228.7|15208.7|15230.9|15210.9|15230.9|15210.9|15228.7|15208.7|0
1624014810000|2021-06-18 11:13:30|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|15233.4|15213.4|9
1624014820000|2021-06-18 11:13:40|15243.7|15203.7|15245.9|15205.9|15245.9|15205.9|15243.7|15203.7|0
1624014840000|2021-06-18 11:14:00|15248.1|15208.1|15248.4|15208.4|15248.4|15208.4|15248.1|15208.1|0
1624014850000|2021-06-18 11:14:10|15245.9|15205.9|15245.9|15205.9|15245.9|15205.9|15245.9|15205.9|1
1624014880000|2021-06-18 11:14:40|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|15235.9|15215.9|0
1624014900000|2021-06-18 11:15:00|15235.6|15215.6|15230.9|15210.9|15235.6|15215.6|15230.9|15210.9|1
1624014930000|2021-06-18 11:15:30|||||||||1
1624015080000|2021-06-18 11:18:00|||||||||1
1624015090000|2021-06-18 11:18:10|15227.8|15207.8|15227.8|15207.8|15227.8|15207.8|15227.8|15207.8|1
1624015100000|2021-06-18 11:18:20|15221.2|15201.2|15216.2|15196.2|15221.2|15201.2|15216.2|15196.2|1
1624015120000|2021-06-18 11:18:40|15215.9|15195.9|15208.7|15188.7|15215.9|15195.9|15208.7|15188.7|1
1624015130000|2021-06-18 11:18:50|15208.1|15188.1|15205.6|15185.6|15208.1|15188.1|15205.6|15185.6|5
1624015140000|2021-06-18 11:19:00|||||||||13
1624015160000|2021-06-18 11:19:20|15203.1|15183.1|15203.1|15183.1|15203.1|15183.1|15203.1|15183.1|0
1624015180000|2021-06-18 11:19:40|15200.6|15180.6|15198.4|15178.4|15200.9|15180.9|15198.4|15178.4|0
1624015210000|2021-06-18 11:20:10|15196.2|15176.2|15201.2|15181.2|15201.2|15181.2|15196.2|15176.2|2
1624015220000|2021-06-18 11:20:20|15201.8|15181.8|15210.6|15190.6|15210.6|15190.6|15201.8|15181.8|0
1624015270000|2021-06-18 11:21:10|15204|15184|15204|15184|15204|15184|15204|15184|1
1624015280000|2021-06-18 11:21:20|15193.4|15173.4|15188.4|15168.4|15193.4|15173.4|15188.4|15168.4|1
1624015380000|2021-06-18 11:23:00|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|1
1624015400000|2021-06-18 11:23:20|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1624015470000|2021-06-18 11:24:30|15176.1|15156.1|15141|15121|15176.1|15156.1|15130.7|15110.7|2
1624015480000|2021-06-18 11:24:40|15141.2|15121.2|15141.3|15121.3|15141.3|15121.3|15141.2|15121.2|3
1624015500000|2021-06-18 11:25:00|15145.7|15125.7|15151|15131|15151|15131|15145.7|15125.7|1
1624015510000|2021-06-18 11:25:10|15153.2|15133.2|15155.4|15135.4|15155.4|15135.4|15153.2|15133.2|1
1624015530000|2021-06-18 11:25:30|15153.2|15133.2|15153.5|15133.5|15155.7|15135.7|15153.2|15133.2|2
1624015570000|2021-06-18 11:26:10|||||||||1
1624015580000|2021-06-18 11:26:20|15153.2|15133.2|15151|15131|15153.2|15133.2|15151|15131|0
1624015610000|2021-06-18 11:26:50|15146.6|15126.6|15146.3|15126.3|15146.6|15126.6|15146.3|15126.3|4
1624015620000|2021-06-18 11:27:00|15146|15126|15146|15126|15146|15126|15145.7|15125.7|0
1624015640000|2021-06-18 11:27:20|||||||||1
1624015670000|2021-06-18 11:27:50|15150.4|15130.4|15161|15141|15161|15141|15150.4|15130.4|1
1624015680000|2021-06-18 11:28:00|15163.5|15143.5|15163.5|15143.5|15163.5|15143.5|15163.5|15143.5|0
1624015710000|2021-06-18 11:28:30|||||||||4
1624015720000|2021-06-18 11:28:40|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|0
1624015750000|2021-06-18 11:29:10|||||||||138
1624015760000|2021-06-18 11:29:20|||||||||30
1624015770000|2021-06-18 11:29:30|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|3
1624015780000|2021-06-18 11:29:40|15156.3|15136.3|15158.5|15138.5|15158.5|15138.5|15156.3|15136.3|0
1624015800000|2021-06-18 11:30:00|15158.2|15138.2|15160.7|15140.7|15160.7|15140.7|15158.2|15138.2|15
1624015810000|2021-06-18 11:30:10|15161|15141|15165.7|15145.7|15165.7|15145.7|15161|15141|1
1624015820000|2021-06-18 11:30:20|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|15166.3|15146.3|106
1624015860000|2021-06-18 11:31:00|||||||||1
1624015890000|2021-06-18 11:31:30|||||||||11
1624015900000|2021-06-18 11:31:40|15168.5|15148.5|15168.5|15148.5|15168.5|15148.5|15168.5|15148.5|0
1624015910000|2021-06-18 11:31:50|15166.3|15146.3|15163.5|15143.5|15166.3|15146.3|15161|15141|1
1624015920000|2021-06-18 11:32:00|15158.5|15138.5|15158.5|15138.5|15158.5|15138.5|15158.5|15138.5|0
1624015950000|2021-06-18 11:32:30|15156|15136|15156|15136|15156|15136|15156|15136|0
1624016020000|2021-06-18 11:33:40|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|0
1624016040000|2021-06-18 11:34:00|15158.5|15138.5|15158.5|15138.5|15158.5|15138.5|15158.5|15138.5|0
1624016050000|2021-06-18 11:34:10|15157.9|15137.9|15158.2|15138.2|15158.2|15138.2|15156|15136|0
1624016180000|2021-06-18 11:36:20|15153.5|15133.5|15153.5|15133.5|15153.5|15133.5|15153.5|15133.5|2
1624016190000|2021-06-18 11:36:30|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|0
1624016200000|2021-06-18 11:36:40|15153.5|15133.5|15153.5|15133.5|15153.5|15133.5|15153.5|15133.5|0
1624016210000|2021-06-18 11:36:50|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|15153.2|15133.2|0
1624016220000|2021-06-18 11:37:00|15152.6|15132.6|15147.9|15127.9|15152.6|15132.6|15145.4|15125.4|2
1624016230000|2021-06-18 11:37:10|15145.4|15125.4|15150.4|15130.4|15150.4|15130.4|15145.4|15125.4|1
1624016250000|2021-06-18 11:37:30|15154.8|15134.8|15155.4|15135.4|15155.4|15135.4|15154.8|15134.8|3
1624016280000|2021-06-18 11:38:00|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|0
1624016290000|2021-06-18 11:38:10|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|15157.9|15137.9|0
1624016300000|2021-06-18 11:38:20|15163.2|15143.2|15163.2|15143.2|15163.2|15143.2|15163.2|15143.2|1
1624016310000|2021-06-18 11:38:30|||||||||1
1624016320000|2021-06-18 11:38:40|||||||||29
1624016330000|2021-06-18 11:38:50|||||||||220
1624016340000|2021-06-18 11:39:00|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|0
1624016460000|2021-06-18 11:41:00|15157.9|15137.9|15153.2|15133.2|15157.9|15137.9|15153.2|15133.2|29
1624016500000|2021-06-18 11:41:40|15152.9|15132.9|15152.9|15132.9|15152.9|15132.9|15152.9|15132.9|0
1624016520000|2021-06-18 11:42:00|15150.1|15130.1|15145.1|15125.1|15150.1|15130.1|15145.1|15125.1|1
1624016530000|2021-06-18 11:42:10|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|15142.9|15122.9|0
1624016560000|2021-06-18 11:42:40|15142.6|15122.6|15138.2|15118.2|15142.6|15122.6|15138.2|15118.2|0
1624016580000|2021-06-18 11:43:00|15140.4|15120.4|15140.7|15120.7|15140.7|15120.7|15140.4|15120.4|2
1624016590000|2021-06-18 11:43:10|15142.9|15122.9|15142.6|15122.6|15142.9|15122.9|15142.6|15122.6|1
1624016600000|2021-06-18 11:43:20|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|15137.9|15117.9|0
1624016610000|2021-06-18 11:43:30|||||||||1
1624016620000|2021-06-18 11:43:40|||||||||2
1624016640000|2021-06-18 11:44:00|15135.4|15115.4|15135.4|15115.4|15135.4|15115.4|15133.2|15113.2|1
1624016650000|2021-06-18 11:44:10|15131|15111|15131|15111|15131|15111|15131|15111|1
1624016660000|2021-06-18 11:44:20|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|1
1624016670000|2021-06-18 11:44:30|||||||||8
1624016700000|2021-06-18 11:45:00|15138.8|15118.8|15135.4|15115.4|15138.8|15118.8|15135.4|15115.4|4
1624016710000|2021-06-18 11:45:10|15135.1|15115.1|15135.4|15115.4|15135.4|15115.4|15135.1|15115.1|0
1624016720000|2021-06-18 11:45:20|15135.1|15115.1|15135.4|15115.4|15135.4|15115.4|15135.1|15115.1|0
1624016730000|2021-06-18 11:45:30|15132.9|15112.9|15132.9|15112.9|15132.9|15112.9|15132.9|15112.9|0
1624016740000|2021-06-18 11:45:40|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|15130.4|15110.4|0
1624016780000|2021-06-18 11:46:20|15132.9|15112.9|15130.4|15110.4|15133.2|15113.2|15130.4|15110.4|0
1624016790000|2021-06-18 11:46:30|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1624016810000|2021-06-18 11:46:50|15127.9|15107.9|15127.6|15107.6|15127.9|15107.9|15127.6|15107.6|1
1624016820000|2021-06-18 11:47:00|15125.4|15105.4|15125.1|15105.1|15125.4|15105.4|15125.1|15105.1|0
1624016830000|2021-06-18 11:47:10|15124.8|15104.8|15122.9|15102.9|15124.8|15104.8|15122.6|15102.6|0
1624016840000|2021-06-18 11:47:20|15122.6|15102.6|15120.4|15100.4|15122.6|15102.6|15120.4|15100.4|0
1624016860000|2021-06-18 11:47:40|15120.7|15100.7|15118.2|15098.2|15120.7|15100.7|15118.2|15098.2|0
1624016880000|2021-06-18 11:48:00|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|0
1624016890000|2021-06-18 11:48:10|15118.2|15098.2|15118.2|15098.2|15118.2|15098.2|15118.2|15098.2|0
1624016900000|2021-06-18 11:48:20|||||||||1
1624016920000|2021-06-18 11:48:40|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|0
1624016930000|2021-06-18 11:48:50|15120.7|15100.7|15120.7|15100.7|15121|15101|15120.7|15100.7|0
1624016940000|2021-06-18 11:49:00|15118.2|15098.2|15118.2|15098.2|15118.2|15098.2|15118.2|15098.2|0
1624016980000|2021-06-18 11:49:40|15118.5|15098.5|15121|15101|15121|15101|15118.5|15098.5|0
1624016990000|2021-06-18 11:49:50|15123.2|15103.2|15125.4|15105.4|15125.4|15105.4|15123.2|15103.2|0
1624017000000|2021-06-18 11:50:00|15123.2|15103.2|15128.2|15108.2|15128.2|15108.2|15123.2|15103.2|0
1624017010000|2021-06-18 11:50:10|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|15125.7|15105.7|0
1624017030000|2021-06-18 11:50:30|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1624017040000|2021-06-18 11:50:40|15128.5|15108.5|15128.2|15108.2|15130.4|15110.4|15128.2|15108.2|0
1624017050000|2021-06-18 11:50:50|15128.5|15108.5|15128.5|15108.5|15128.5|15108.5|15128.5|15108.5|3
1624017060000|2021-06-18 11:51:00|15132.9|15112.9|15137.9|15117.9|15137.9|15117.9|15132.9|15112.9|7
1624017070000|2021-06-18 11:51:10|15138.8|15118.8|15138.2|15118.2|15142.9|15122.9|15138.2|15118.2|0
1624017080000|2021-06-18 11:51:20|15137.9|15117.9|15135.7|15115.7|15137.9|15117.9|15135.7|15115.7|0
1624017090000|2021-06-18 11:51:30|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|15133.5|15113.5|0
1624017100000|2021-06-18 11:51:40|15143.2|15103.2|15133.5|15113.5|15143.2|15113.5|15133.5|15103.2|0
1624017130000|2021-06-18 11:52:10|15135.7|15115.7|15145.4|15105.4|15145.4|15115.7|15135.7|15105.4|0
1624017140000|2021-06-18 11:52:20|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|3
1624017150000|2021-06-18 11:52:30|15128.5|15108.5|15131|15111|15131|15111|15128.5|15108.5|0
1624017160000|2021-06-18 11:52:40|15130.4|15110.4|15128.2|15108.2|15130.4|15110.4|15128.2|15108.2|0
1624017170000|2021-06-18 11:52:50|15131|15111|15128.2|15108.2|15131|15111|15128.2|15108.2|2
1624017180000|2021-06-18 11:53:00|15128.5|15108.5|15128.2|15108.2|15128.5|15108.5|15128.2|15108.2|0
1624017210000|2021-06-18 11:53:30|15126|15106|15126|15106|15126|15106|15126|15106|2
1624017230000|2021-06-18 11:53:50|15125.7|15105.7|15121.3|15101.3|15125.7|15105.7|15121.3|15101.3|1
1624017240000|2021-06-18 11:54:00|15126|15106|15126|15106|15126|15106|15126|15106|0
1624017250000|2021-06-18 11:54:10|15126.3|15106.3|15126.3|15106.3|15126.3|15106.3|15126.3|15106.3|0
1624017270000|2021-06-18 11:54:30|15126|15106|15126|15106|15126|15106|15126|15106|0
1624017280000|2021-06-18 11:54:40|15123.5|15103.5|15118.8|15098.8|15123.5|15103.5|15118.8|15098.8|1
1624017310000|2021-06-18 11:55:10|15121|15101|15120.7|15100.7|15121|15101|15120.7|15100.7|0
1624017320000|2021-06-18 11:55:20|15131|15091|15125.7|15105.7|15131|15105.7|15122.9|15091|0
1624017350000|2021-06-18 11:55:50|15126|15106|15126|15106|15126|15106|15122.9|15102.9|0
1624017380000|2021-06-18 11:56:20|15125.7|15105.7|15125.7|15105.7|15126|15106|15125.7|15105.7|0
1624017420000|2021-06-18 11:57:00|15126|15106|15126|15106|15126|15106|15126|15106|0
1624017430000|2021-06-18 11:57:10|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|15128.2|15108.2|0
1624017510000|2021-06-18 11:58:30|15127.9|15107.9|15125.4|15105.4|15127.9|15107.9|15125.4|15105.4|1
1624017530000|2021-06-18 11:58:50|15125.1|15105.1|15125.4|15105.4|15125.4|15105.4|15122.9|15102.9|0
1624017550000|2021-06-18 11:59:10|15125.7|15105.7|15127.9|15107.9|15127.9|15107.9|15125.7|15105.7|0
1624017560000|2021-06-18 11:59:20|15128.5|15108.5|15130.4|15110.4|15132.6|15112.6|15128.5|15108.5|0
1624017580000|2021-06-18 11:59:40|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|15127.9|15107.9|0
1624017590000|2021-06-18 11:59:50|15128.2|15108.2|15130.4|15110.4|15130.4|15110.4|15128.2|15108.2|1
1624017600000|2021-06-18 12:00:00|15133.2|15113.2|15127.6|15107.6|15133.5|15113.5|15127.6|15107.6|1
1624017610000|2021-06-18 12:00:10|15122.9|15102.9|15120.4|15100.4|15122.9|15102.9|15120.4|15100.4|0
1624017630000|2021-06-18 12:00:30|15122.6|15102.6|15125.4|15105.4|15125.4|15105.4|15122.6|15102.6|1
1624017640000|2021-06-18 12:00:40|15125.1|15105.1|15107.9|15087.9|15125.1|15105.1|15107.9|15087.9|6
1624017650000|2021-06-18 12:00:50|15107.6|15087.6|15105.4|15085.4|15107.6|15087.6|15105.4|15085.4|0
1624017660000|2021-06-18 12:01:00|15102.9|15082.9|15105.1|15085.1|15105.4|15085.4|15102.9|15082.9|0
1624017670000|2021-06-18 12:01:10|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|0
1624017680000|2021-06-18 12:01:20|15103.2|15083.2|15105.1|15085.1|15105.4|15085.4|15103.2|15083.2|0
1624017690000|2021-06-18 12:01:30|15102.9|15082.9|15107.9|15087.9|15107.9|15087.9|15102.9|15082.9|2
1624017710000|2021-06-18 12:01:50|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|0
1624017740000|2021-06-18 12:02:20|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|0
1624017760000|2021-06-18 12:02:40|||||||||3
1624017770000|2021-06-18 12:02:50|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|15108.2|15088.2|0
1624017780000|2021-06-18 12:03:00|||||||||1
1624017790000|2021-06-18 12:03:10|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|0
1624017800000|2021-06-18 12:03:20|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|15105.2|15085.2|0
1624017810000|2021-06-18 12:03:30|15105.2|15085.2|15107.7|15087.7|15107.7|15087.7|15105.2|15085.2|0
1624017830000|2021-06-18 12:03:50|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|0
1624017840000|2021-06-18 12:04:00|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|15112.9|15092.9|0
1624017850000|2021-06-18 12:04:10|15115.2|15095.2|15115.2|15095.2|15115.2|15095.2|15115.2|15095.2|0
1624017880000|2021-06-18 12:04:40|15112.7|15092.7|15110.5|15090.5|15112.7|15092.7|15110.5|15090.5|0
1624017910000|2021-06-18 12:05:10|15108|15088|15098|15078|15108|15088|15098|15078|0
1624017930000|2021-06-18 12:05:30|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|1
1624017940000|2021-06-18 12:05:40|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|0
1624017970000|2021-06-18 12:06:10|15095.7|15075.7|15095.8|15075.8|15095.8|15075.8|15095.7|15075.7|0
1624017990000|2021-06-18 12:06:30|15095.5|15075.5|15081|15061|15095.5|15075.5|15081|15061|7
1624018000000|2021-06-18 12:06:40|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|15083.3|15063.3|0
1624018010000|2021-06-18 12:06:50|15083|15063|15085.2|15065.2|15085.2|15065.2|15083|15063|19
1624018020000|2021-06-18 12:07:00|15083|15063|15080.5|15060.5|15083.3|15063.3|15080.5|15060.5|0
1624018030000|2021-06-18 12:07:10|15078|15058|15078.3|15058.3|15080.8|15060.8|15078|15058|0
1624018040000|2021-06-18 12:07:20|15078|15058|15078|15058|15078|15058|15078|15058|0
1624018050000|2021-06-18 12:07:30|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|0
1624018060000|2021-06-18 12:07:40|15073.3|15053.3|15075.8|15055.8|15075.8|15055.8|15073.3|15053.3|0
1624018090000|2021-06-18 12:08:10|15077.7|15057.7|15073.3|15053.3|15077.7|15057.7|15073.3|15053.3|2
1624018100000|2021-06-18 12:08:20|15073|15053|15073|15053|15073|15053|15073|15053|0
1624018120000|2021-06-18 12:08:40|||||||||6
1624018130000|2021-06-18 12:08:50|||||||||2
1624018150000|2021-06-18 12:09:10|||||||||1
1624018160000|2021-06-18 12:09:20|||||||||3
1624018170000|2021-06-18 12:09:30|15068|15048|15063.3|15043.3|15068|15048|15063.3|15043.3|1
1624018180000|2021-06-18 12:09:40|15060.8|15040.8|15063.3|15043.3|15063.3|15043.3|15060.8|15040.8|1
1624018190000|2021-06-18 12:09:50|15061.1|15041.1|15061.1|15041.1|15061.1|15041.1|15061.1|15041.1|1
1624018200000|2021-06-18 12:10:00|15060.5|15040.5|15063|15043|15063|15043|15058.3|15038.3|1
1624018210000|2021-06-18 12:10:10|15060.8|15040.8|15060.5|15040.5|15060.8|15040.8|15060.5|15040.5|2
1624018220000|2021-06-18 12:10:20|15060.2|15040.2|15058|15038|15060.2|15040.2|15058|15038|0
1624018230000|2021-06-18 12:10:30|15055.5|15035.5|15055.2|15035.2|15055.5|15035.5|15055.2|15035.2|3
1624018240000|2021-06-18 12:10:40|15054.9|15034.9|15054.9|15034.9|15054.9|15034.9|15054.9|15034.9|0
1624018260000|2021-06-18 12:11:00|||||||||7
1624018270000|2021-06-18 12:11:10|15054.6|15034.6|15054.9|15034.9|15055.2|15035.2|15052.4|15032.4|1
1624018280000|2021-06-18 12:11:20|15052.7|15032.7|15052.4|15032.4|15052.7|15032.7|15052.4|15032.4|6
1624018290000|2021-06-18 12:11:30|15055.2|15035.2|15055.2|15035.2|15055.2|15035.2|15055.2|15035.2|1
1624018300000|2021-06-18 12:11:40|15053|15033|15053|15033|15053|15033|15053|15033|0
1624018350000|2021-06-18 12:12:30|||||||||2
1624018370000|2021-06-18 12:12:50|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|4
1624018380000|2021-06-18 12:13:00|15053|15033|15062.7|15042.7|15062.7|15042.7|15053|15033|2
1624018390000|2021-06-18 12:13:10|15063|15043|15065.8|15045.8|15065.8|15045.8|15060.8|15040.8|1
1624018430000|2021-06-18 12:13:50|15065.5|15045.5|15061.1|15041.1|15065.5|15045.5|15061.1|15041.1|2
1624018440000|2021-06-18 12:14:00|15065.2|15045.2|15065.5|15045.5|15065.5|15045.5|15065.2|15045.2|0
1624018450000|2021-06-18 12:14:10|15063|15043|15065.5|15045.5|15065.5|15045.5|15063|15043|0
1624018460000|2021-06-18 12:14:20|15067.7|15047.7|15073|15053|15073|15053|15067.7|15047.7|2
1624018470000|2021-06-18 12:14:30|15078|15058|15078|15058|15078|15058|15078|15058|8
1624018490000|2021-06-18 12:14:50|||||||||4
1624018500000|2021-06-18 12:15:00|15075.5|15055.5|15078|15058|15078|15058|15075.5|15055.5|0
1624018510000|2021-06-18 12:15:10|15075.8|15055.8|15075.5|15055.5|15075.8|15055.8|15075.5|15055.5|1
1624018530000|2021-06-18 12:15:30|15073.3|15053.3|15073|15053|15073.3|15053.3|15073|15053|1
1624018540000|2021-06-18 12:15:40|15068.3|15048.3|15060.5|15040.5|15068.3|15048.3|15060.5|15040.5|2
1624018550000|2021-06-18 12:15:50|15058|15038|15063|15043|15063|15043|15058|15038|0
1624018580000|2021-06-18 12:16:20|15062.7|15042.7|15062.7|15042.7|15062.7|15042.7|15062.7|15042.7|1
1624018590000|2021-06-18 12:16:30|15060.2|15040.2|15060.2|15040.2|15060.2|15040.2|15060.2|15040.2|3
1624018600000|2021-06-18 12:16:40|15058|15038|15058|15038|15058|15038|15058|15038|0
1624018610000|2021-06-18 12:16:50|15055.5|15035.5|15053|15033|15057.7|15037.7|15053|15033|0
1624018620000|2021-06-18 12:17:00|15053.3|15033.3|15053.3|15033.3|15053.3|15033.3|15053.3|15033.3|2
1624018630000|2021-06-18 12:17:10|15055.5|15035.5|15053.3|15033.3|15055.5|15035.5|15053.3|15033.3|3
1624018650000|2021-06-18 12:17:30|15053|15033|15053|15033|15053|15033|15053|15033|1
1624018660000|2021-06-18 12:17:40|15052.7|15032.7|15050.5|15030.5|15052.7|15032.7|15050.5|15030.5|0
1624018680000|2021-06-18 12:18:00|15053|15033|15055.5|15035.5|15055.5|15035.5|15053|15033|0
1624018690000|2021-06-18 12:18:10|15053|15033|15053|15033|15053|15033|15053|15033|0
1624018750000|2021-06-18 12:19:10|||||||||1
1624018760000|2021-06-18 12:19:20|||||||||2
1624018770000|2021-06-18 12:19:30|15053.3|15033.3|15053|15033|15053.3|15033.3|15053|15033|0
1624018790000|2021-06-18 12:19:50|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|1
1624018850000|2021-06-18 12:20:50|15053|15033|15053|15033|15053|15033|15053|15033|0
1624018860000|2021-06-18 12:21:00|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|0
1624018870000|2021-06-18 12:21:10|15050.5|15030.5|15048|15028|15050.5|15030.5|15048|15028|1
1624018900000|2021-06-18 12:21:40|||||||||1
1624018960000|2021-06-18 12:22:40|15047.7|15027.7|15045.5|15025.5|15047.7|15027.7|15045.5|15025.5|0
1624018970000|2021-06-18 12:22:50|15045.2|15025.2|15047.7|15027.7|15048|15028|15045.2|15025.2|0
1624018980000|2021-06-18 12:23:00|15045.5|15025.5|15053.3|15033.3|15053.3|15033.3|15045.5|15025.5|1
1624018990000|2021-06-18 12:23:10|15053|15033|15053|15033|15053|15033|15053|15033|1
1624019000000|2021-06-18 12:23:20|15053.3|15033.3|15055.5|15035.5|15055.5|15035.5|15053|15033|0
1624019010000|2021-06-18 12:23:30|15055.2|15035.2|15055.5|15035.5|15055.5|15035.5|15053|15033|0
1624019020000|2021-06-18 12:23:40|15055.2|15035.2|15053|15033|15055.2|15035.2|15053|15033|0
1624019040000|2021-06-18 12:24:00|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|0
1624019070000|2021-06-18 12:24:30|15048|15028|15045.5|15025.5|15048|15028|15045.5|15025.5|0
1624019080000|2021-06-18 12:24:40|15043|15023|15043|15023|15043|15023|15043|15023|1
1624019090000|2021-06-18 12:24:50|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|15040.8|15020.8|10
1624019100000|2021-06-18 12:25:00|15043|15023|15050.2|15030.2|15050.2|15030.2|15043|15023|3
1624019110000|2021-06-18 12:25:10|15052.7|15032.7|15058.3|15038.3|15058.3|15038.3|15052.7|15032.7|1
1624019120000|2021-06-18 12:25:20|15063|15043|15063|15043|15063|15043|15063|15043|0
1624019150000|2021-06-18 12:25:50|15060.8|15040.8|15058.3|15038.3|15060.8|15040.8|15058.3|15038.3|1
1624019160000|2021-06-18 12:26:00|15057.7|15037.7|15050.5|15030.5|15057.7|15037.7|15050.5|15030.5|2
1624019170000|2021-06-18 12:26:10|15053|15033|15053|15033|15053|15033|15053|15033|10
1624019210000|2021-06-18 12:26:50|15050.8|15030.8|15048|15028|15050.8|15030.8|15048|15028|1
1624019220000|2021-06-18 12:27:00|15048.3|15028.3|15050.5|15030.5|15050.5|15030.5|15048.3|15028.3|0
1624019230000|2021-06-18 12:27:10|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|15050.8|15030.8|0
1624019240000|2021-06-18 12:27:20|15048|15028|15045.5|15025.5|15048|15028|15045.5|15025.5|22
1624019250000|2021-06-18 12:27:30|15045.2|15025.2|15043|15023|15045.2|15025.2|15043|15023|0
1624019280000|2021-06-18 12:28:00|15038|15018|15038|15018|15038|15018|15038|15018|2
1624019290000|2021-06-18 12:28:10|15035.8|15015.8|15033.3|15013.3|15035.8|15015.8|15033.3|15013.3|1
1624019300000|2021-06-18 12:28:20|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|0
1624019320000|2021-06-18 12:28:40|15028.6|15008.6|15028.6|15008.6|15028.6|15008.6|15028.6|15008.6|3
1624019330000|2021-06-18 12:28:50|15028.9|15008.9|15031.1|15011.1|15031.1|15011.1|15028.9|15008.9|0
1624019340000|2021-06-18 12:29:00|15033|15013|15028.3|15008.3|15033|15013|15028.3|15008.3|1
1624019350000|2021-06-18 12:29:10|15028|15008|15028.3|15008.3|15028.3|15008.3|15025.8|15005.8|0
1624019360000|2021-06-18 12:29:20|15028|15008|15025.8|15005.8|15028|15008|15025.8|15005.8|0
1624019370000|2021-06-18 12:29:30|15026.1|15006.1|15028.3|15008.3|15028.3|15008.3|15026.1|15006.1|0
1624019380000|2021-06-18 12:29:40|15030.8|15010.8|15030.8|15010.8|15030.8|15010.8|15030.8|15010.8|0
1624019390000|2021-06-18 12:29:50|15031.1|15011.1|15045.5|15025.5|15045.5|15025.5|15031.1|15011.1|1
1624019400000|2021-06-18 12:30:00|15048|15028|15045.5|15025.5|15050.5|15030.5|15045.5|15025.5|2
1624019410000|2021-06-18 12:30:10|15043|15023|15043.3|15023.3|15043.3|15023.3|15043|15023|0
1624019420000|2021-06-18 12:30:20|15043|15023|15043|15023|15043.3|15023.3|15043|15023|1
1624019430000|2021-06-18 12:30:30|15040.8|15020.8|15035.8|15015.8|15040.8|15020.8|15035.5|15015.5|1
1624019450000|2021-06-18 12:30:50|15038.3|15018.3|15038.3|15018.3|15038.3|15018.3|15038.3|15018.3|2
1624019460000|2021-06-18 12:31:00|15038|15018|15035.8|15015.8|15038|15018|15035.8|15015.8|0
1624019470000|2021-06-18 12:31:10|||||||||25
1624019480000|2021-06-18 12:31:20|||||||||4
1624019500000|2021-06-18 12:31:40|||||||||1
1624019510000|2021-06-18 12:31:50|15035.5|15015.5|15033.3|15013.3|15035.5|15015.5|15033.3|15013.3|0
1624019520000|2021-06-18 12:32:00|15033|15013|15030.8|15010.8|15033|15013|15030.8|15010.8|0
1624019530000|2021-06-18 12:32:10|||||||||1
1624019550000|2021-06-18 12:32:30|15028.3|15008.3|15028.3|15008.3|15028.3|15008.3|15028.3|15008.3|2
1624019560000|2021-06-18 12:32:40|15025.5|15005.5|15023.3|15003.3|15025.5|15005.5|15023.3|15003.3|2
1624019570000|2021-06-18 12:32:50|15023|15003|15020.5|15000.5|15023|15003|15020.5|15000.5|4
1624019580000|2021-06-18 12:33:00|||||||||1
1624019600000|2021-06-18 12:33:20|||||||||1
1624019630000|2021-06-18 12:33:50|15020.8|15000.8|15025.5|15005.5|15025.5|15005.5|15020.8|15000.8|3
1624019640000|2021-06-18 12:34:00|15027.7|15007.7|15027.7|15007.7|15027.7|15007.7|15027.7|15007.7|0
1624019650000|2021-06-18 12:34:10|||||||||1
1624019660000|2021-06-18 12:34:20|15025.5|15005.5|15022.7|15002.7|15025.5|15005.5|15022.7|15002.7|0
1624019690000|2021-06-18 12:34:50|15020.2|15000.2|15020.2|15000.2|15020.2|15000.2|15020.2|15000.2|0
1624019700000|2021-06-18 12:35:00|15018|14998|15018|14998|15018|14998|15018|14998|0
1624019720000|2021-06-18 12:35:20|15017.7|14997.7|15015.5|14995.5|15017.7|14997.7|15015.5|14995.5|0
1624019740000|2021-06-18 12:35:40|15015.2|14995.2|15012.7|14992.7|15015.2|14995.2|15012.7|14992.7|2
1624019760000|2021-06-18 12:36:00|15007.7|14987.7|15007.7|14987.7|15007.7|14987.7|15007.7|14987.7|0
1624019780000|2021-06-18 12:36:20|15005.5|14985.5|15000.8|14980.8|15005.5|14985.5|15000.8|14980.8|4
1624019810000|2021-06-18 12:36:50|15003|14983|15003|14983|15003|14983|15003|14983|1
1624019820000|2021-06-18 12:37:00|15000.8|14980.8|15003|14983|15003|14983|15000.5|14980.5|0
1624019830000|2021-06-18 12:37:10|||||||||4
1624019850000|2021-06-18 12:37:30|||||||||2
1624019860000|2021-06-18 12:37:40|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|0
1624019870000|2021-06-18 12:37:50|15003|14983|15003|14983|15003|14983|15003|14983|0
1624019880000|2021-06-18 12:38:00|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|8
1624019890000|2021-06-18 12:38:10|15008|14988|15008|14988|15008|14988|15008|14988|0
1624019900000|2021-06-18 12:38:20|||||||||1
1624019920000|2021-06-18 12:38:40|15008.3|14988.3|15010.5|14990.5|15010.5|14990.5|15008.3|14988.3|0
1624019930000|2021-06-18 12:38:50|15008|14988|15008|14988|15008|14988|15008|14988|1
1624019950000|2021-06-18 12:39:10|15007.4|14987.4|15005.2|14985.2|15007.4|14987.4|15005.2|14985.2|0
1624019970000|2021-06-18 12:39:30|15004.9|14984.9|15000.2|14980.2|15005.2|14985.2|15000.2|14980.2|2
1624019990000|2021-06-18 12:39:50|||||||||1
1624020000000|2021-06-18 12:40:00|14998|14978|14998|14978|14998|14978|14998|14978|0
1624020010000|2021-06-18 12:40:10|14993.3|14973.3|14990.2|14970.2|14993.3|14973.3|14990.2|14970.2|5
1624020020000|2021-06-18 12:40:20|14988|14968|14985.2|14965.2|14988|14968|14983|14963|3
1624020030000|2021-06-18 12:40:30|14983|14963|14988|14968|14988|14968|14983|14963|11
1624020050000|2021-06-18 12:40:50|15003.3|14983.3|15000.5|14980.5|15003.3|14983.3|15000.5|14980.5|3
1624020060000|2021-06-18 12:41:00|15002.4|14982.4|15002.4|14982.4|15002.4|14982.4|15002.4|14982.4|3
1624020070000|2021-06-18 12:41:10|15000.2|14980.2|15000.2|14980.2|15002.4|14982.4|14998.3|14978.3|2
1624020080000|2021-06-18 12:41:20|15000.8|14980.8|15008.3|14988.3|15008.3|14988.3|15000.8|14980.8|0
1624020090000|2021-06-18 12:41:30|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|15010.5|14990.5|6
1624020100000|2021-06-18 12:41:40|15008|14988|15008|14988|15008|14988|15008|14988|0
1624020110000|2021-06-18 12:41:50|15007.7|14987.7|15003|14983|15007.7|14987.7|15003|14983|0
1624020120000|2021-06-18 12:42:00|15002.4|14982.4|14998|14978|15002.4|14982.4|14998|14978|0
1624020140000|2021-06-18 12:42:20|14997.4|14977.4|14993|14973|14997.4|14977.4|14993|14973|0
1624020150000|2021-06-18 12:42:30|14992.7|14972.7|14990.8|14970.8|14992.7|14972.7|14990.5|14970.5|0
1624020160000|2021-06-18 12:42:40|14993|14973|14993|14973|14993|14973|14993|14973|0
1624020170000|2021-06-18 12:42:50|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|0
1624020200000|2021-06-18 12:43:20|14993|14973|14995.5|14975.5|14995.5|14975.5|14993|14973|0
1624020210000|2021-06-18 12:43:30|14993|14973|14993|14973|14993|14973|14993|14973|1
1624020220000|2021-06-18 12:43:40|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|0
1624020230000|2021-06-18 12:43:50|14995.2|14975.2|14990.5|14970.5|14995.2|14975.2|14990.5|14970.5|0
1624020240000|2021-06-18 12:44:00|14991.1|14971.1|14995.5|14975.5|14995.5|14975.5|14991.1|14971.1|0
1624020250000|2021-06-18 12:44:10|14995.2|14975.2|14995.5|14975.5|14995.5|14975.5|14995.2|14975.2|1
1624020270000|2021-06-18 12:44:30|14995.8|14975.8|14997.7|14977.7|14998|14978|14995.8|14975.8|0
1624020280000|2021-06-18 12:44:40|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|0
1624020290000|2021-06-18 12:44:50|14995.2|14975.2|14993|14973|14995.2|14975.2|14993|14973|1
1624020320000|2021-06-18 12:45:20|14992.5|14972.5|14988|14968|14992.5|14972.5|14988|14968|0
1624020340000|2021-06-18 12:45:40|14987.7|14967.7|14983.3|14963.3|14987.7|14967.7|14983.3|14963.3|0
1624020380000|2021-06-18 12:46:20|14983|14963|14964.1|14944.1|14983|14963|14964.1|14944.1|1
1624020390000|2021-06-18 12:46:30|14950.8|14930.8|14950.5|14930.5|14950.8|14930.8|14950.5|14930.5|2
1624020410000|2021-06-18 12:46:50|14953|14933|14953|14933|14953|14933|14953|14933|2
1624020420000|2021-06-18 12:47:00|14950.5|14930.5|14953|14933|14953|14933|14950.5|14930.5|0
1624020430000|2021-06-18 12:47:10|||||||||1
1624020440000|2021-06-18 12:47:20|14953.3|14933.3|14955.3|14935.3|14957.5|14937.5|14953.3|14933.3|0
1624020460000|2021-06-18 12:47:40|14953|14933|14953|14933|14953|14933|14953|14933|2
1624020470000|2021-06-18 12:47:50|14950.8|14930.8|14915.5|14895.5|14961.6|14930.8|14915.5|14895.5|36
1624020480000|2021-06-18 12:48:00|14920.3|14900.3|14925.3|14905.3|14925.3|14905.3|14920.3|14900.3|4
1624020490000|2021-06-18 12:48:10|14927.8|14907.8|14928.1|14908.1|14928.1|14908.1|14927.8|14907.8|1
1624020500000|2021-06-18 12:48:20|||||||||1
1624020510000|2021-06-18 12:48:30|14927.8|14907.8|14927.8|14907.8|14927.8|14907.8|14927.8|14907.8|0
1624020530000|2021-06-18 12:48:50|14927.5|14907.5|14925.3|14905.3|14927.5|14907.5|14925.3|14905.3|0
1624020540000|2021-06-18 12:49:00|14923.1|14903.1|14922.8|14902.8|14923.1|14903.1|14922.8|14902.8|0
1624020550000|2021-06-18 12:49:10|14922.5|14902.5|14918.1|14898.1|14922.5|14902.5|14918.1|14898.1|1
1624020570000|2021-06-18 12:49:30|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|14912.8|14892.8|8
1624020590000|2021-06-18 12:49:50|14912.5|14892.5|14908.3|14888.3|14912.5|14892.5|14908.3|14888.3|2
1624020600000|2021-06-18 12:50:00|14903.6|14883.6|14903.6|14883.6|14906.1|14886.1|14903.6|14883.6|0
1624020610000|2021-06-18 12:50:10|14908.1|14888.1|14903.1|14883.1|14908.1|14888.1|14903.1|14883.1|1
1624020620000|2021-06-18 12:50:20|||||||||2
1624020660000|2021-06-18 12:51:00|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|14908.1|14888.1|5
1624020670000|2021-06-18 12:51:10|14907.8|14887.8|14908.1|14888.1|14908.1|14888.1|14903.1|14883.1|1
1624020680000|2021-06-18 12:51:20|14908.4|14888.4|14913.1|14893.1|14913.1|14893.1|14908.4|14888.4|8
1624020690000|2021-06-18 12:51:30|14913.6|14893.6|14918.1|14898.1|14918.1|14898.1|14913.6|14893.6|1
1624020700000|2021-06-18 12:51:40|||||||||2
1624020710000|2021-06-18 12:51:50|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|14917.8|14897.8|0
1624020720000|2021-06-18 12:52:00|14913.1|14893.1|14918.1|14898.1|14918.1|14898.1|14913.1|14893.1|1
1624020730000|2021-06-18 12:52:10|14918.4|14898.4|14923.1|14903.1|14923.1|14903.1|14918.4|14898.4|0
1624020740000|2021-06-18 12:52:20|||||||||2
1624020750000|2021-06-18 12:52:30|||||||||2
1624020770000|2021-06-18 12:52:50|14922.8|14902.8|14920.6|14900.6|14922.8|14902.8|14920.6|14900.6|0
1624020780000|2021-06-18 12:53:00|14920.3|14900.3|14915.6|14895.6|14920.3|14900.3|14915.6|14895.6|1
1624020790000|2021-06-18 12:53:10|14915.9|14895.9|14913.1|14893.1|14918.1|14898.1|14913.1|14893.1|2
1624020800000|2021-06-18 12:53:20|14913.4|14893.4|14915.6|14895.6|14915.6|14895.6|14913.1|14893.1|0
1624020810000|2021-06-18 12:53:30|14915.9|14895.9|14916.2|14896.2|14916.2|14896.2|14915.9|14895.9|1
1624020820000|2021-06-18 12:53:40|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|14918.4|14898.4|0
1624020830000|2021-06-18 12:53:50|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|5
1624020850000|2021-06-18 12:54:10|14925.3|14905.3|14925.3|14905.3|14925.3|14905.3|14925.3|14905.3|0
1624020870000|2021-06-18 12:54:30|||||||||1
1624020880000|2021-06-18 12:54:40|14925.6|14905.6|14927.8|14907.8|14927.8|14907.8|14925.6|14905.6|0
1624020890000|2021-06-18 12:54:50|14928.1|14908.1|14930.3|14910.3|14930.3|14910.3|14927.8|14907.8|2
1624020900000|2021-06-18 12:55:00|14928.1|14908.1|14930.6|14910.6|14930.6|14910.6|14928.1|14908.1|0
1624020910000|2021-06-18 12:55:10|14935.6|14915.6|14935.6|14915.6|14935.6|14915.6|14935.6|14915.6|0
1624020920000|2021-06-18 12:55:20|14935.9|14915.9|14935.3|14915.3|14938.1|14918.1|14935.3|14915.3|0
1624020930000|2021-06-18 12:55:30|14933.1|14913.1|14933.1|14913.1|14933.1|14913.1|14933.1|14913.1|2
1624020940000|2021-06-18 12:55:40|14933.4|14913.4|14935.3|14915.3|14935.3|14915.3|14933.4|14913.4|1
1624020960000|2021-06-18 12:56:00|14933.1|14913.1|14933.1|14913.1|14933.1|14913.1|14933.1|14913.1|0
1624020980000|2021-06-18 12:56:20|14935.6|14915.6|14935.6|14915.6|14935.6|14915.6|14935.6|14915.6|0
1624020990000|2021-06-18 12:56:30|14935.9|14915.9|14938.1|14918.1|14938.1|14918.1|14935.9|14915.9|0
1624021010000|2021-06-18 12:56:50|14938.4|14918.4|14940.6|14920.6|14940.6|14920.6|14938.4|14918.4|0
1624021020000|2021-06-18 12:57:00|14938.1|14918.1|14937.8|14917.8|14938.1|14918.1|14937.8|14917.8|0
1624021030000|2021-06-18 12:57:10|14935.6|14915.6|14937.8|14917.8|14938.1|14918.1|14933.1|14913.1|1
1624021040000|2021-06-18 12:57:20|14933.1|14913.1|14935.6|14915.6|14935.6|14915.6|14933.1|14913.1|3
1624021050000|2021-06-18 12:57:30|14933.1|14913.1|14935.6|14915.6|14938.1|14918.1|14933.1|14913.1|0
1624021060000|2021-06-18 12:57:40|14938.1|14918.1|14938.1|14918.1|14938.1|14918.1|14938.1|14918.1|0
1624021080000|2021-06-18 12:58:00|14937.5|14917.5|14933.1|14913.1|14937.5|14917.5|14933.1|14913.1|0
1624021090000|2021-06-18 12:58:10|14935.3|14915.3|14935.3|14915.3|14935.3|14915.3|14935.3|14915.3|0
1624021100000|2021-06-18 12:58:20|14933.1|14913.1|14938.1|14918.1|14938.1|14918.1|14933.1|14913.1|1
1624021110000|2021-06-18 12:58:30|14940.6|14920.6|14940.6|14920.6|14940.6|14920.6|14940.6|14920.6|0
1624021120000|2021-06-18 12:58:40|14938.1|14918.1|14940.3|14920.3|14940.3|14920.3|14938.1|14918.1|0
1624021130000|2021-06-18 12:58:50|14940.6|14920.6|14940.3|14920.3|14940.6|14920.6|14940.3|14920.3|1
1624021140000|2021-06-18 12:59:00|14940.6|14920.6|14945.6|14925.6|14945.6|14925.6|14940.3|14920.3|1
1624021150000|2021-06-18 12:59:10|14950.6|14930.6|14950.6|14930.6|14950.6|14930.6|14950.6|14930.6|1
1624021160000|2021-06-18 12:59:20|14958.1|14938.1|14958.1|14938.1|14958.1|14938.1|14958.1|14938.1|0
1624021170000|2021-06-18 12:59:30|||||||||1
1624021180000|2021-06-18 12:59:40|14958.4|14938.4|14960.6|14940.6|14960.6|14940.6|14958.4|14938.4|0
1624021190000|2021-06-18 12:59:50|14962.8|14942.8|14982.8|14942.8|14982.8|14942.8|14962.8|14942.8|3
1624021200000|2021-06-18 13:00:00|14987.2|14962.8|14987.8|14967.8|14987.8|14967.8|14987.2|14962.8|4
1624021210000|2021-06-18 13:00:10|14988.1|14968.1|14988.4|14968.4|14988.4|14968.4|14988.1|14968.1|0
1624021220000|2021-06-18 13:00:20|14988.1|14968.1|14988.4|14968.4|14988.4|14968.4|14988.1|14968.1|0
1624021230000|2021-06-18 13:00:30|||||||||1
1624021250000|2021-06-18 13:00:50|14988.1|14968.1|14988.4|14968.4|14988.4|14968.4|14988.1|14968.1|0
1624021260000|2021-06-18 13:01:00|14988.1|14968.1|14988.1|14968.1|14988.4|14968.4|14988.1|14968.1|1
1624021290000|2021-06-18 13:01:30|14988.4|14968.4|14988.1|14968.1|14988.4|14968.4|14988.1|14968.1|0
1624021300000|2021-06-18 13:01:40|14988.4|14968.4|14988.1|14968.1|14988.4|14968.4|14988.1|14968.1|1
1624021310000|2021-06-18 13:01:50|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|14988.1|14968.1|2
1624021330000|2021-06-18 13:02:10|14990.9|14970.9|14993.1|14973.1|14993.1|14973.1|14990.9|14970.9|0
1624021340000|2021-06-18 13:02:20|14993.4|14973.4|14993.1|14973.1|14997.8|14977.8|14993.1|14973.1|10
1624021360000|2021-06-18 13:02:40|14992.8|14972.8|14993.1|14973.1|14993.1|14973.1|14992.8|14972.8|6
1624021380000|2021-06-18 13:03:00|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|1
1624021390000|2021-06-18 13:03:10|||||||||2
1624021400000|2021-06-18 13:03:20|14995.3|14975.3|14995.3|14975.3|14995.3|14975.3|14995.3|14975.3|1
1624021410000|2021-06-18 13:03:30|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|0
1624021420000|2021-06-18 13:03:40|14995.3|14975.3|14995.3|14975.3|14995.3|14975.3|14995.3|14975.3|0
1624021430000|2021-06-18 13:03:50|14992.8|14972.8|14992.5|14972.5|14992.8|14972.8|14992.5|14972.5|0
1624021440000|2021-06-18 13:04:00|14990.3|14970.3|14990.3|14970.3|14990.3|14970.3|14990.3|14970.3|0
1624021450000|2021-06-18 13:04:10|14990.6|14970.6|14990.6|14970.6|14990.6|14970.6|14990.6|14970.6|1
1624021460000|2021-06-18 13:04:20|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|14990.9|14970.9|2
1624021470000|2021-06-18 13:04:30|14993.1|14973.1|15000.3|14980.3|15000.3|14980.3|14993.1|14973.1|2
1624021480000|2021-06-18 13:04:40|15002.8|14982.8|15000.6|14980.6|15005|14985|15000.6|14980.6|3
1624021510000|2021-06-18 13:05:10|15005.6|14985.6|15010|14990|15010|14990|15005.6|14985.6|8
1624021520000|2021-06-18 13:05:20|15007.8|14987.8|14995.9|14975.9|15007.8|14987.8|14995.6|14975.6|1
1624021540000|2021-06-18 13:05:40|||||||||1
1624021550000|2021-06-18 13:05:50|14995.6|14975.6|14995.3|14975.3|14995.6|14975.6|14995.3|14975.3|2
1624021560000|2021-06-18 13:06:00|14993.1|14973.1|14993.1|14973.1|14993.1|14973.1|14993.1|14973.1|1
1624021570000|2021-06-18 13:06:10|||||||||1
1624021580000|2021-06-18 13:06:20|14990.9|14970.9|14988.1|14968.1|14990.9|14970.9|14988.1|14968.1|2
1624021590000|2021-06-18 13:06:30|14985.6|14965.6|15005.6|14985.6|15005.6|14985.6|14985.6|14965.6|6
1624021600000|2021-06-18 13:06:40|15000.6|14980.6|14995.6|14975.6|15000.6|14980.6|14995.6|14975.6|0
1624021620000|2021-06-18 13:07:00|||||||||15
1624021630000|2021-06-18 13:07:10|14995.9|14975.9|14998.1|14978.1|14998.1|14978.1|14995.9|14975.9|0
1624021640000|2021-06-18 13:07:20|14995.9|14975.9|14998.1|14978.1|14998.1|14978.1|14995.9|14975.9|0
1624021650000|2021-06-18 13:07:30|14995.6|14975.6|15019.1|14999.1|15019.1|14999.1|14995.6|14975.6|10
1624021660000|2021-06-18 13:07:40|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|2
1624021670000|2021-06-18 13:07:50|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|0
1624021680000|2021-06-18 13:08:00|15018.4|14998.4|15020.6|15000.6|15020.6|15000.6|15018.4|14998.4|0
1624021690000|2021-06-18 13:08:10|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|0
1624021700000|2021-06-18 13:08:20|15017.8|14997.8|15015.6|14995.6|15017.8|14997.8|15015.6|14995.6|0
1624021710000|2021-06-18 13:08:30|15015.3|14995.3|15010.9|14990.9|15015.3|14995.3|15010.9|14990.9|31
1624021740000|2021-06-18 13:09:00|15010.6|14990.6|15010|14990|15010.6|14990.6|15010|14990|18
1624021750000|2021-06-18 13:09:10|15010.3|14990.3|15005.6|14985.6|15010.3|14990.3|15005.6|14985.6|1
1624021760000|2021-06-18 13:09:20|15005.3|14985.3|15005.3|14985.3|15005.3|14985.3|15005.3|14985.3|0
1624021770000|2021-06-18 13:09:30|15005.6|14985.6|15008.1|14988.1|15008.1|14988.1|15003.4|14983.4|2
1624021780000|2021-06-18 13:09:40|||||||||1
1624021800000|2021-06-18 13:10:00|15007.8|14987.8|15005.6|14985.6|15007.8|14987.8|15005.6|14985.6|0
1624021820000|2021-06-18 13:10:20|15005.3|14985.3|15005.3|14985.3|15005.3|14985.3|15005.3|14985.3|0
1624021840000|2021-06-18 13:10:40|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|0
1624021850000|2021-06-18 13:10:50|14998.4|14978.4|14998.4|14978.4|14998.4|14978.4|14998.4|14978.4|1
1624021860000|2021-06-18 13:11:00|14998.1|14978.1|14995.9|14975.9|14998.1|14978.1|14995.9|14975.9|5
1624021870000|2021-06-18 13:11:10|14998.1|14978.1|14995.6|14975.6|14998.1|14978.1|14995.6|14975.6|0
1624021880000|2021-06-18 13:11:20|14993.1|14973.1|14993.1|14973.1|14993.1|14973.1|14993.1|14973.1|1
1624021890000|2021-06-18 13:11:30|14990.6|14970.6|14988.1|14968.1|14990.6|14970.6|14988.1|14968.1|0
1624021900000|2021-06-18 13:11:40|14987.8|14967.8|14983.4|14963.4|14988.1|14968.1|14983.4|14963.4|1
1624021910000|2021-06-18 13:11:50|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|3
1624021920000|2021-06-18 13:12:00|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|1
1624021940000|2021-06-18 13:12:20|14987.8|14967.8|14987.8|14967.8|14987.8|14967.8|14987.8|14967.8|0
1624021950000|2021-06-18 13:12:30|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|1
1624021960000|2021-06-18 13:12:40|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|0
1624021970000|2021-06-18 13:12:50|14985.3|14965.3|14985.3|14965.3|14985.3|14965.3|14985.3|14965.3|45
1624021980000|2021-06-18 13:13:00|||||||||37
1624021990000|2021-06-18 13:13:10|||||||||3
1624022000000|2021-06-18 13:13:20|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|32
1624022010000|2021-06-18 13:13:30|14988.1|14968.1|14985.9|14965.9|14988.1|14968.1|14985.9|14965.9|21
1624022020000|2021-06-18 13:13:40|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|0
1624022050000|2021-06-18 13:14:10|14988.4|14968.4|14985.9|14965.9|14988.4|14968.4|14985.9|14965.9|1
1624022060000|2021-06-18 13:14:20|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|1
1624022070000|2021-06-18 13:14:30|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|0
1624022080000|2021-06-18 13:14:40|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|0
1624022100000|2021-06-18 13:15:00|14988.7|14968.7|14988.4|14968.4|14988.7|14968.7|14988.4|14968.4|1
1624022110000|2021-06-18 13:15:10|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|14988.1|14968.1|0
1624022130000|2021-06-18 13:15:30|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|14985.6|14965.6|0
1624022150000|2021-06-18 13:15:50|||||||||1
1624022160000|2021-06-18 13:16:00|||||||||3
1624022170000|2021-06-18 13:16:10|||||||||1
1624022180000|2021-06-18 13:16:20|14988.1|14968.1|14991.2|14971.2|14991.2|14971.2|14988.1|14968.1|2
1624022190000|2021-06-18 13:16:30|14995.6|14975.6|14995.9|14975.9|14995.9|14975.9|14995.6|14975.6|1
1624022200000|2021-06-18 13:16:40|14996.2|14976.2|14998.4|14978.4|14998.4|14978.4|14996.2|14976.2|2
1624022210000|2021-06-18 13:16:50|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|1
1624022220000|2021-06-18 13:17:00|15013.1|14993.1|15015.9|14995.9|15015.9|14995.9|15013.1|14993.1|0
1624022230000|2021-06-18 13:17:10|15018.7|14998.7|15023.4|15003.4|15023.4|15003.4|15018.7|14998.7|3
1624022240000|2021-06-18 13:17:20|15025.9|15005.9|15025.6|15005.6|15025.9|15005.9|15025.6|15005.6|1
1624022270000|2021-06-18 13:17:50|||||||||1
1624022280000|2021-06-18 13:18:00|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|0
1624022290000|2021-06-18 13:18:10|15020|15000|15018.1|14998.1|15020|15000|15017.8|14997.8|0
1624022300000|2021-06-18 13:18:20|15020.6|15000.6|15018.1|14998.1|15020.6|15000.6|15018.1|14998.1|0
1624022310000|2021-06-18 13:18:30|15020.3|15000.3|15020.6|15000.6|15020.6|15000.6|15020.3|15000.3|4
1624022320000|2021-06-18 13:18:40|15021.2|15001.2|15023.4|15003.4|15023.4|15003.4|15021.2|15001.2|0
1624022330000|2021-06-18 13:18:50|15023.1|15003.1|15023.1|15003.1|15023.1|15003.1|15023.1|15003.1|1
1624022340000|2021-06-18 13:19:00|15023.4|15003.4|15028.1|15008.1|15028.1|15008.1|15023.4|15003.4|2
1624022350000|2021-06-18 13:19:10|15030.3|15010.3|15033.1|15013.1|15033.1|15013.1|15030.3|15010.3|2
1624022360000|2021-06-18 13:19:20|||||||||5
1624022370000|2021-06-18 13:19:30|15037.8|15017.8|15037.8|15017.8|15037.8|15017.8|15037.8|15017.8|1
1624022380000|2021-06-18 13:19:40|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|0
1624022390000|2021-06-18 13:19:50|15045.6|15025.6|15045.6|15025.6|15045.6|15025.6|15043.1|15023.1|0
1624022400000|2021-06-18 13:20:00|15047.8|15027.8|15052.8|15032.8|15052.8|15032.8|15047.8|15027.8|1
1624022410000|2021-06-18 13:20:10|15055|15035|15070.9|15050.9|15070.9|15050.9|15055|15035|9
1624022420000|2021-06-18 13:20:20|15068.1|15048.1|15063.1|15043.1|15068.1|15048.1|15063.1|15043.1|0
1624022430000|2021-06-18 13:20:30|15065.6|15045.6|15065.6|15045.6|15065.9|15045.9|15065.6|15045.6|0
1624022440000|2021-06-18 13:20:40|15067.8|15047.8|15070.6|15050.6|15070.6|15050.6|15067.8|15047.8|0
1624022450000|2021-06-18 13:20:50|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|1
1624022460000|2021-06-18 13:21:00|15073.4|15053.4|15073.1|15053.1|15078.1|15058.1|15073.1|15053.1|2
1624022470000|2021-06-18 13:21:10|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|1
1624022490000|2021-06-18 13:21:30|15070.9|15050.9|15073.1|15053.1|15073.1|15053.1|15070.9|15050.9|0
1624022520000|2021-06-18 13:22:00|15070.6|15050.6|15065.6|15045.6|15070.6|15050.6|15065.6|15045.6|0
1624022530000|2021-06-18 13:22:10|15063.1|15043.1|15058.1|15038.1|15063.1|15043.1|15058.1|15038.1|0
1624022540000|2021-06-18 13:22:20|15058.4|15038.4|15060.6|15040.6|15060.6|15040.6|15058.4|15038.4|0
1624022550000|2021-06-18 13:22:30|15065.6|15045.6|15075.6|15055.6|15075.6|15055.6|15065.6|15045.6|2
1624022560000|2021-06-18 13:22:40|15075.9|15055.9|15078.4|15058.4|15078.4|15058.4|15075.9|15055.9|2
1624022580000|2021-06-18 13:23:00|15080.6|15060.6|15080.9|15060.9|15080.9|15060.9|15080.6|15060.6|1
1624022590000|2021-06-18 13:23:10|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|0
1624022600000|2021-06-18 13:23:20|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|0
1624022620000|2021-06-18 13:23:40|15080.9|15060.9|15085.6|15065.6|15085.6|15065.6|15080.9|15060.9|0
1624022630000|2021-06-18 13:23:50|15085.9|15065.9|15090.3|15070.3|15090.3|15070.3|15085.9|15065.9|2
1624022660000|2021-06-18 13:24:20|15085.9|15065.9|15083.1|15063.1|15085.9|15065.9|15083.1|15063.1|1
1624022670000|2021-06-18 13:24:30|15082.8|15062.8|15070|15050|15082.8|15062.8|15070|15050|4
1624022680000|2021-06-18 13:24:40|15070.3|15050.3|15070.6|15050.6|15070.6|15050.6|15065.3|15045.3|2
1624022690000|2021-06-18 13:24:50|||||||||1
1624022700000|2021-06-18 13:25:00|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|1
1624022710000|2021-06-18 13:25:10|15068.4|15048.4|15075.6|15055.6|15075.6|15055.6|15068.4|15048.4|4
1624022730000|2021-06-18 13:25:30|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|0
1624022770000|2021-06-18 13:26:10|15072.5|15052.5|15063.4|15043.4|15072.5|15052.5|15063.1|15043.1|0
1624022780000|2021-06-18 13:26:20|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|2
1624022790000|2021-06-18 13:26:30|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|15063.1|15043.1|0
1624022810000|2021-06-18 13:26:50|15062.6|15042.6|15058.1|15038.1|15062.6|15042.6|15058.1|15038.1|0
1624022830000|2021-06-18 13:27:10|15058.4|15038.4|15060.6|15040.6|15060.6|15040.6|15058.1|15038.1|0
1624022840000|2021-06-18 13:27:20|15060.3|15040.3|15058.1|15038.1|15060.3|15040.3|15058.1|15038.1|0
1624022850000|2021-06-18 13:27:30|15053.1|15033.1|15050.6|15030.6|15053.1|15033.1|15050.6|15030.6|0
1624022860000|2021-06-18 13:27:40|15050.3|15030.3|15048.1|15028.1|15050.3|15030.3|15048.1|15028.1|0
1624022880000|2021-06-18 13:28:00|15043.7|15023.7|15043.1|15023.1|15043.7|15023.7|15043.1|15023.1|1
1624022890000|2021-06-18 13:28:10|15042.8|15022.8|15038.1|15018.1|15042.8|15022.8|15038.1|15018.1|1
1624022900000|2021-06-18 13:28:20|15038.4|15018.4|15040.6|15020.6|15040.6|15020.6|15038.4|15018.4|0
1624022910000|2021-06-18 13:28:30|15040.3|15020.3|15038.1|15018.1|15040.3|15020.3|15036.2|15016.2|0
1624022920000|2021-06-18 13:28:40|15037.8|15017.8|15040.6|15020.6|15040.6|15020.6|15037.8|15017.8|0
1624022930000|2021-06-18 13:28:50|15040.9|15020.9|15045.6|15025.6|15045.6|15025.6|15040.9|15020.9|0
1624022950000|2021-06-18 13:29:10|15045.1|15025.1|15045.6|15025.6|15045.6|15025.6|15040.6|15020.6|0
1624022970000|2021-06-18 13:29:30|15045.9|15025.9|15048.1|15028.1|15048.1|15028.1|15045.9|15025.9|0
1624023000000|2021-06-18 13:30:00|15048.4|15028.4|15049.2|15029.2|15060.6|15031.5|15042.6|15020.6|9
1624023010000|2021-06-18 13:30:10|15042.6|15022.6|15028.1|15008.1|15042.6|15022.6|15027.9|15007.9|0
1624023020000|2021-06-18 13:30:20|15027.9|15007.9|15020.6|15000.6|15027.9|15007.9|15020.6|15000.6|8
1624023030000|2021-06-18 13:30:30|15020.4|15000.4|15015.6|14995.6|15020.4|15000.4|15015.6|14995.6|0
1624023040000|2021-06-18 13:30:40|15015.1|14995.1|15000.9|14980.9|15015.1|14995.1|15000.9|14980.9|10
1624023050000|2021-06-18 13:30:50|14998.4|14978.4|14990.4|14970.4|14998.4|14978.4|14990.4|14970.4|7
1624023060000|2021-06-18 13:31:00|14990.1|14970.1|14990.4|14970.4|14990.4|14970.4|14988.1|14968.1|2
1624023070000|2021-06-18 13:31:10|14990.6|14970.6|15000.9|14980.9|15000.9|14980.9|14990.6|14970.6|3
1624023080000|2021-06-18 13:31:20|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|0
1624023090000|2021-06-18 13:31:30|15000.9|14980.9|15000.6|14980.6|15000.9|14980.9|15000.6|14980.6|6
1624023100000|2021-06-18 13:31:40|||||||||3
1624023110000|2021-06-18 13:31:50|15000.4|14980.4|14995.4|14975.4|15000.4|14980.4|14995.4|14975.4|4
1624023120000|2021-06-18 13:32:00|14990.9|14970.9|14990.4|14970.4|14990.9|14970.9|14990.4|14970.4|0
1624023130000|2021-06-18 13:32:10|14987.9|14967.9|14985.4|14965.4|14988.2|14968.2|14985.4|14965.4|0
1624023140000|2021-06-18 13:32:20|14983.2|14963.2|14995.7|14975.7|14995.7|14975.7|14983.2|14963.2|1
1624023150000|2021-06-18 13:32:30|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|0
1624023170000|2021-06-18 13:32:50|14995.7|14975.7|14995.1|14975.1|14995.7|14975.7|14995.1|14975.1|0
1624023180000|2021-06-18 13:33:00|14990.7|14970.7|14988.2|14968.2|14991.2|14971.2|14988.2|14968.2|1
1624023200000|2021-06-18 13:33:20|14987.9|14967.9|14985.7|14965.7|14988.2|14968.2|14985.7|14965.7|0
1624023210000|2021-06-18 13:33:30|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|0
1624023220000|2021-06-18 13:33:40|||||||||3
1624023240000|2021-06-18 13:34:00|14985.7|14965.7|14985.7|14965.7|14985.7|14965.7|14985.7|14965.7|0
1624023250000|2021-06-18 13:34:10|14985.4|14965.4|14985.4|14965.4|14985.7|14965.7|14985.4|14965.4|0
1624023260000|2021-06-18 13:34:20|14985.7|14965.7|14985.7|14965.7|14985.7|14965.7|14985.7|14965.7|2
1624023270000|2021-06-18 13:34:30|14988.2|14968.2|14983.2|14963.2|14988.2|14968.2|14983.2|14963.2|0
1624023280000|2021-06-18 13:34:40|14985.7|14965.7|14988.2|14968.2|14988.2|14968.2|14985.7|14965.7|0
1624023290000|2021-06-18 13:34:50|14987.9|14967.9|14988.2|14968.2|14988.2|14968.2|14986|14966|0
1624023300000|2021-06-18 13:35:00|14990.7|14970.7|14988.2|14968.2|14990.7|14970.7|14988.2|14968.2|0
1624023310000|2021-06-18 13:35:10|14985.7|14965.7|14985.4|14965.4|14988.2|14968.2|14985.4|14965.4|3
1624023320000|2021-06-18 13:35:20|14985.7|14965.7|14985.7|14965.7|14985.7|14965.7|14985.4|14965.4|1
1624023330000|2021-06-18 13:35:30|14986|14966|14985.7|14965.7|14986|14966|14985.7|14965.7|0
1624023340000|2021-06-18 13:35:40|14985.4|14965.4|14985.7|14965.7|14990.4|14970.4|14985.4|14965.4|0
1624023360000|2021-06-18 13:36:00|14985.4|14965.4|14985.4|14965.4|14985.4|14965.4|14985.4|14965.4|0
1624023370000|2021-06-18 13:36:10|14985.7|14965.7|14997.9|14977.9|14997.9|14977.9|14985.4|14965.4|3
1624023380000|2021-06-18 13:36:20|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|0
1624023390000|2021-06-18 13:36:30|14996|14976|14995.7|14975.7|14996|14976|14995.7|14975.7|0
1624023400000|2021-06-18 13:36:40|14996.2|14976.2|14995.7|14975.7|14996.2|14976.2|14995.7|14975.7|1
1624023410000|2021-06-18 13:36:50|14998.2|14978.2|15000.4|14980.4|15000.4|14980.4|14998.2|14978.2|0
1624023420000|2021-06-18 13:37:00|14998.2|14978.2|14993.2|14973.2|14998.2|14978.2|14993.2|14973.2|5
1624023430000|2021-06-18 13:37:10|14998.2|14978.2|15003.2|14983.2|15003.2|14983.2|14998.2|14978.2|1
1624023450000|2021-06-18 13:37:30|15005.7|14985.7|15005.7|14985.7|15005.7|14985.7|15005.7|14985.7|0
1624023460000|2021-06-18 13:37:40|15008.2|14988.2|15003.2|14983.2|15008.2|14988.2|15003.2|14983.2|1
1624023470000|2021-06-18 13:37:50|15000.7|14980.7|14996|14976|15000.7|14980.7|14996|14976|1
1624023480000|2021-06-18 13:38:00|14995.7|14975.7|14991|14971|14995.7|14975.7|14991|14971|1
1624023490000|2021-06-18 13:38:10|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|0
1624023510000|2021-06-18 13:38:30|||||||||1
1624023520000|2021-06-18 13:38:40|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|0
1624023530000|2021-06-18 13:38:50|14987.9|14967.9|14985.7|14965.7|14987.9|14967.9|14985.7|14965.7|0
1624023540000|2021-06-18 13:39:00|14985.4|14965.4|14985.7|14965.7|14985.7|14965.7|14985.4|14965.4|0
1624023550000|2021-06-18 13:39:10|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|14988.2|14968.2|2
1624023560000|2021-06-18 13:39:20|14987.9|14967.9|14983.2|14963.2|14987.9|14967.9|14983.2|14963.2|2
1624023580000|2021-06-18 13:39:40|14985.7|14965.7|14983.2|14963.2|14985.7|14965.7|14983.2|14963.2|2
1624023590000|2021-06-18 13:39:50|14985.7|14965.7|14988.2|14968.2|14988.2|14968.2|14985.7|14965.7|0
1624023600000|2021-06-18 13:40:00|14992.6|14972.6|14995.1|14975.1|14995.1|14975.1|14992.6|14972.6|16
1624023610000|2021-06-18 13:40:10|14995.4|14975.4|14995.4|14975.4|14995.7|14975.7|14995.4|14975.4|12
1624023620000|2021-06-18 13:40:20|14991|14971|15003.2|14983.2|15003.2|14983.2|14991|14971|22
1624023630000|2021-06-18 13:40:30|15003.5|14983.5|15005.7|14985.7|15008.2|14988.2|15003.5|14983.5|15
1624023640000|2021-06-18 13:40:40|15015.1|14975.1|14995.7|14975.7|15015.1|14975.7|14991.3|14966.3|11
1624023650000|2021-06-18 13:40:50|14996.3|14976.3|14992.9|14972.9|15003.5|14983.5|14992.9|14972.9|42
1624023660000|2021-06-18 13:41:00|14990.4|14970.4|14990.7|14970.7|14990.7|14970.7|14990.4|14970.4|19
1624023670000|2021-06-18 13:41:10|14990.4|14970.4|14988.2|14968.2|14990.4|14970.4|14988.2|14968.2|0
1624023680000|2021-06-18 13:41:20|14985.7|14965.7|14980.7|14960.7|14985.7|14965.7|14978.2|14958.2|0
1624023690000|2021-06-18 13:41:30|14978.5|14958.5|14978.5|14958.5|14978.5|14958.5|14978.5|14958.5|1
1624023700000|2021-06-18 13:41:40|14976|14956|14976|14956|14976|14956|14976|14956|0
1624023710000|2021-06-18 13:41:50|14973.2|14953.2|14968.2|14948.2|14973.2|14953.2|14968.2|14948.2|2
1624023720000|2021-06-18 13:42:00|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|10
1624023730000|2021-06-18 13:42:10|14965.7|14945.7|14966|14946|14966|14946|14965.7|14945.7|0
1624023740000|2021-06-18 13:42:20|||||||||1
1624023750000|2021-06-18 13:42:30|14965.7|14945.7|14967.9|14947.9|14967.9|14947.9|14965.7|14945.7|3
1624023760000|2021-06-18 13:42:40|14965.7|14945.7|14965.7|14945.7|14965.7|14945.7|14965.7|14945.7|0
1624023770000|2021-06-18 13:42:50|14970.7|14950.7|14970.7|14950.7|14970.7|14950.7|14965.7|14945.7|0
1624023800000|2021-06-18 13:43:20|14971|14951|14970.7|14950.7|14971|14951|14970.7|14950.7|0
1624023820000|2021-06-18 13:43:40|14971|14951|14973.2|14953.2|14973.2|14953.2|14971|14951|0
1624023830000|2021-06-18 13:43:50|14975.7|14955.7|14978.2|14958.2|14978.2|14958.2|14975.7|14955.7|0
1624023850000|2021-06-18 13:44:10|14978.5|14958.5|14980.7|14960.7|14980.7|14960.7|14978.5|14958.5|0
1624023860000|2021-06-18 13:44:20|14983.2|14963.2|14980.7|14960.7|14985.7|14965.7|14980.7|14960.7|0
1624023880000|2021-06-18 13:44:40|14983.2|14963.2|14982.9|14962.9|14983.2|14963.2|14980.7|14960.7|0
1624023890000|2021-06-18 13:44:50|14985.4|14965.4|14980.7|14960.7|14985.4|14965.4|14980.7|14960.7|5
1624023900000|2021-06-18 13:45:00|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|0
1624023920000|2021-06-18 13:45:20|14978.2|14958.2|14978.2|14958.2|14978.2|14958.2|14978.2|14958.2|1
1624023930000|2021-06-18 13:45:30|14977.6|14957.6|14970.7|14950.7|14977.6|14957.6|14970.7|14950.7|11
1624023940000|2021-06-18 13:45:40|14970.4|14950.4|14973.2|14953.2|14973.2|14953.2|14968.2|14948.2|1
1624023950000|2021-06-18 13:45:50|14972.9|14952.9|14970.7|14950.7|14972.9|14952.9|14970.7|14950.7|2
1624023960000|2021-06-18 13:46:00|14968.2|14948.2|14970.7|14950.7|14970.7|14950.7|14968.2|14948.2|0
1624023980000|2021-06-18 13:46:20|14970.4|14950.4|14970.4|14950.4|14970.4|14950.4|14970.4|14950.4|100
1624023990000|2021-06-18 13:46:30|14968.2|14948.2|14968.2|14948.2|14968.2|14948.2|14968.2|14948.2|0
1624024000000|2021-06-18 13:46:40|||||||||140
1624024010000|2021-06-18 13:46:50|14963.2|14943.2|14961.3|14941.3|14963.8|14943.8|14961.3|14941.3|2
1624024030000|2021-06-18 13:47:10|14963.8|14943.8|14961|14941|14963.8|14943.8|14961|14941|0
1624024060000|2021-06-18 13:47:40|||||||||3
1624024070000|2021-06-18 13:47:50|14958.5|14938.5|14957.9|14937.9|14958.5|14938.5|14957.9|14937.9|40
1624024080000|2021-06-18 13:48:00|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|0
1624024090000|2021-06-18 13:48:10|14953.8|14933.8|14951|14931|14953.8|14933.8|14951|14931|0
1624024100000|2021-06-18 13:48:20|14951.3|14931.3|14951|14931|14951.3|14931.3|14951|14931|0
1624024110000|2021-06-18 13:48:30|14953.5|14933.5|14953.8|14933.8|14953.8|14933.8|14951.3|14931.3|6
1624024130000|2021-06-18 13:48:50|14953.5|14933.5|14951.3|14931.3|14953.5|14933.5|14951.3|14931.3|4
1624024140000|2021-06-18 13:49:00|14951|14931|14951|14931|14951|14931|14951|14931|0
1624024150000|2021-06-18 13:49:10|14948.8|14928.8|14948.8|14928.8|14948.8|14928.8|14948.8|14928.8|1
1624024170000|2021-06-18 13:49:30|14944.1|14924.1|14944.1|14924.1|14944.1|14924.1|14944.1|14924.1|0
1624024180000|2021-06-18 13:49:40|14946.3|14926.3|14946.3|14926.3|14946.3|14926.3|14946.3|14926.3|0
1624024200000|2021-06-18 13:50:00|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|14943.8|14923.8|0
1624024210000|2021-06-18 13:50:10|||||||||6
1624024250000|2021-06-18 13:50:50|||||||||1
1624024260000|2021-06-18 13:51:00|14951.3|14931.3|14951.3|14931.3|14951.3|14931.3|14951.3|14931.3|0
1624024270000|2021-06-18 13:51:10|14956|14936|14953.8|14933.8|14956.3|14936.3|14953.8|14933.8|1
1624024280000|2021-06-18 13:51:20|14953.5|14933.5|14951.3|14931.3|14953.5|14933.5|14951.3|14931.3|0
1624024310000|2021-06-18 13:51:50|14951|14931|14946.6|14926.6|14951|14931|14944.1|14924.1|1
1624024320000|2021-06-18 13:52:00|||||||||3
1624024330000|2021-06-18 13:52:10|14949.1|14929.1|14956.6|14936.6|14956.6|14936.6|14949.1|14929.1|2
1624024340000|2021-06-18 13:52:20|14959.1|14939.1|14963.8|14943.8|14963.8|14943.8|14959.1|14939.1|0
1624024350000|2021-06-18 13:52:30|14966.3|14946.3|14991.3|14971.3|14991.3|14971.3|14966.3|14946.3|2
1624024360000|2021-06-18 13:52:40|14988.8|14968.8|14986.3|14966.3|14988.8|14968.8|14983.8|14963.8|3
1624024370000|2021-06-18 13:52:50|14983.8|14963.8|14976|14956|14989.1|14969.1|14976|14956|0
1624024380000|2021-06-18 13:53:00|14975.7|14955.7|14971|14951|14975.7|14955.7|14971|14951|0
1624024390000|2021-06-18 13:53:10|14971.3|14951.3|14971|14951|14971.3|14951.3|14971|14951|2
1624024400000|2021-06-18 13:53:20|||||||||23
1624024410000|2021-06-18 13:53:30|||||||||1
1624024420000|2021-06-18 13:53:40|14973.5|14953.5|14968.8|14948.8|14973.5|14953.5|14968.8|14948.8|0
1624024430000|2021-06-18 13:53:50|||||||||21
1624024450000|2021-06-18 13:54:10|14971|14951|14971|14951|14971|14951|14971|14951|0
1624024460000|2021-06-18 13:54:20|14968.8|14948.8|14966.3|14946.3|14968.8|14948.8|14966.3|14946.3|1
1624024470000|2021-06-18 13:54:30|14966.6|14946.6|14966.3|14946.3|14966.6|14946.6|14966.3|14946.3|1
1624024480000|2021-06-18 13:54:40|14966.6|14946.6|14968.8|14948.8|14968.8|14948.8|14966.6|14946.6|0
1624024490000|2021-06-18 13:54:50|14966|14946|14966|14946|14966|14946|14966|14946|1
1624024500000|2021-06-18 13:55:00|14966.3|14946.3|14966.3|14946.3|14966.3|14946.3|14961.3|14941.3|0
1624024510000|2021-06-18 13:55:10|14965.7|14945.7|14966.3|14946.3|14966.3|14946.3|14961.3|14941.3|2
1624024520000|2021-06-18 13:55:20|14965.7|14945.7|14961.3|14941.3|14965.7|14945.7|14961.3|14941.3|1
1624024530000|2021-06-18 13:55:30|14961|14941|14956.3|14936.3|14961|14941|14956.3|14936.3|1
1624024540000|2021-06-18 13:55:40|14956.6|14936.6|14959.1|14939.1|14959.1|14939.1|14956.6|14936.6|2
1624024550000|2021-06-18 13:55:50|14961.3|14941.3|14958.8|14938.8|14961.3|14941.3|14958.8|14938.8|0
1624024560000|2021-06-18 13:56:00|14959.1|14939.1|14968.8|14948.8|14968.8|14948.8|14959.1|14939.1|0
1624024570000|2021-06-18 13:56:10|14971|14951|14983.8|14963.8|14983.8|14963.8|14971|14951|8
1624024580000|2021-06-18 13:56:20|14981.3|14961.3|14983.5|14963.5|14983.5|14963.5|14981|14961|0
1624024590000|2021-06-18 13:56:30|14983.2|14963.2|14981.3|14961.3|14983.2|14963.2|14978.8|14958.8|0
1624024610000|2021-06-18 13:56:50|14983.8|14963.8|14981.3|14961.3|14983.8|14963.8|14981.3|14961.3|0
1624024620000|2021-06-18 13:57:00|14983.5|14963.5|14988.8|14968.8|14988.8|14968.8|14983.5|14963.5|0
1624024630000|2021-06-18 13:57:10|14991.3|14971.3|14993.8|14973.8|14993.8|14973.8|14991.3|14971.3|2
1624024640000|2021-06-18 13:57:20|14996.3|14976.3|14998.8|14978.8|14998.8|14978.8|14996.3|14976.3|1
1624024650000|2021-06-18 13:57:30|||||||||1
1624024660000|2021-06-18 13:57:40|15001|14981|15001|14981|15001|14981|15001|14981|0
1624024670000|2021-06-18 13:57:50|15005.7|14985.7|15006|14986|15006|14986|15005.7|14985.7|1
1624024680000|2021-06-18 13:58:00|15006.3|14986.3|15013.8|14993.8|15013.8|14993.8|15006.3|14986.3|1
1624024690000|2021-06-18 13:58:10|15011|14991|15008.5|14988.5|15011|14991|15008.5|14988.5|1
1624024700000|2021-06-18 13:58:20|15006|14986|15003.8|14983.8|15006|14986|15003.8|14983.8|1
1624024710000|2021-06-18 13:58:30|15001.6|14981.6|14996|14976|15001.6|14981.6|14996|14976|1
1624024720000|2021-06-18 13:58:40|14993.8|14973.8|14996.3|14976.3|14996.3|14976.3|14993.8|14973.8|0
1624024730000|2021-06-18 13:58:50|14993.8|14973.8|14993.8|14973.8|14993.8|14973.8|14993.8|14973.8|0
1624024740000|2021-06-18 13:59:00|14996.3|14976.3|14996|14976|14996.3|14976.3|14996|14976|1
1624024750000|2021-06-18 13:59:10|14993.8|14973.8|14988.8|14968.8|14993.8|14973.8|14988.8|14968.8|6
1624024760000|2021-06-18 13:59:20|14988.5|14968.5|14986.3|14966.3|14988.5|14968.5|14986.3|14966.3|0
1624024770000|2021-06-18 13:59:30|14983.8|14963.8|14981.3|14961.3|14986.3|14966.3|14981.3|14961.3|0
1624024780000|2021-06-18 13:59:40|14981.6|14961.6|14983.8|14963.8|14983.8|14963.8|14981.6|14961.6|1
1624024790000|2021-06-18 13:59:50|14983.5|14963.5|14981.3|14961.3|14983.5|14963.5|14981.3|14961.3|1
1624024800000|2021-06-18 14:00:00|14981.6|14961.6|14981.3|14961.3|14983.8|14963.8|14981.3|14961.3|1
1624024810000|2021-06-18 14:00:10|14978.8|14958.8|14981|14961|14981.3|14961.3|14978.8|14958.8|0
1624024820000|2021-06-18 14:00:20|14978.8|14958.8|14978.8|14958.8|14978.8|14958.8|14978.8|14958.8|0
1624024830000|2021-06-18 14:00:30|||||||||2
1624024850000|2021-06-18 14:00:50|14976.6|14956.6|14976.6|14956.6|14976.6|14956.6|14976.6|14956.6|1
1624024860000|2021-06-18 14:01:00|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|1
1624024870000|2021-06-18 14:01:10|||||||||4
1624024880000|2021-06-18 14:01:20|14975.7|14955.7|14975.7|14955.7|14975.7|14955.7|14975.7|14955.7|2
1624024890000|2021-06-18 14:01:30|14973.5|14953.5|14973.2|14953.2|14973.5|14953.5|14973.2|14953.2|12
1624024900000|2021-06-18 14:01:40|14970.7|14950.7|14973.5|14953.5|14973.5|14953.5|14970.7|14950.7|0
1624024910000|2021-06-18 14:01:50|14973.8|14953.8|14976|14956|14976|14956|14973.2|14953.2|8
1624024920000|2021-06-18 14:02:00|14973.8|14953.8|14969.1|14949.1|14973.8|14953.8|14966.6|14946.6|0
1624024930000|2021-06-18 14:02:10|14968.8|14948.8|14966.3|14946.3|14971.3|14951.3|14966.3|14946.3|2
1624024940000|2021-06-18 14:02:20|14966|14946|14963.8|14943.8|14966|14946|14963.8|14943.8|0
1624024950000|2021-06-18 14:02:30|||||||||56
1624024960000|2021-06-18 14:02:40|14964.1|14944.1|14966.3|14946.3|14966.3|14946.3|14964.1|14944.1|0
1624024970000|2021-06-18 14:02:50|14963.8|14943.8|14963.8|14943.8|14966|14946|14963.8|14943.8|1
1624024980000|2021-06-18 14:03:00|14961.3|14941.3|14963.5|14943.5|14963.5|14943.5|14958.8|14938.8|0
1624024990000|2021-06-18 14:03:10|14963.2|14943.2|14958.8|14938.8|14963.2|14943.2|14958.8|14938.8|0
1624025000000|2021-06-18 14:03:20|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|2
1624025010000|2021-06-18 14:03:30|14963.5|14943.5|14961.3|14941.3|14963.5|14943.5|14961.3|14941.3|0
1624025030000|2021-06-18 14:03:50|14961|14941|14961|14941|14961|14941|14961|14941|0
1624025040000|2021-06-18 14:04:00|14961.3|14941.3|14958.8|14938.8|14961.3|14941.3|14958.8|14938.8|3
1624025050000|2021-06-18 14:04:10|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|14963.8|14943.8|0
1624025060000|2021-06-18 14:04:20|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|14958.8|14938.8|2
1624025080000|2021-06-18 14:04:40|14959.1|14939.1|14963.5|14943.5|14963.5|14943.5|14959.1|14939.1|0
1624025110000|2021-06-18 14:05:10|14965.7|14945.7|14965.7|14945.7|14965.7|14945.7|14965.7|14945.7|1
1624025130000|2021-06-18 14:05:30|14963.5|14943.5|14983.8|14963.8|14983.8|14963.8|14963.5|14943.5|17
1624025140000|2021-06-18 14:05:40|14984.1|14964.1|14991.3|14971.3|14991.3|14971.3|14984.1|14964.1|6
1624025150000|2021-06-18 14:05:50|14991|14971|14991.3|14971.3|14991.3|14971.3|14986.3|14966.3|0
1624025160000|2021-06-18 14:06:00|14988.8|14968.8|14988.8|14968.8|14991.3|14971.3|14988.8|14968.8|5
1624025170000|2021-06-18 14:06:10|||||||||1
1624025180000|2021-06-18 14:06:20|14981.3|14961.3|14981.3|14961.3|14981.3|14961.3|14981.3|14961.3|1
1624025190000|2021-06-18 14:06:30|14981|14961|14981.3|14961.3|14981.3|14961.3|14978.8|14958.8|1
1624025200000|2021-06-18 14:06:40|14981|14961|14978.8|14958.8|14981|14961|14978.8|14958.8|0
1624025210000|2021-06-18 14:06:50|14979.1|14959.1|14983.8|14963.8|14983.8|14963.8|14979.1|14959.1|2
1624025220000|2021-06-18 14:07:00|14988.8|14968.8|14991|14971|14991|14971|14988.8|14968.8|1
1624025230000|2021-06-18 14:07:10|14991.3|14971.3|14988.8|14968.8|14991.3|14971.3|14988.8|14968.8|0
1624025240000|2021-06-18 14:07:20|14986.3|14966.3|14981.3|14961.3|14986.3|14966.3|14981.3|14961.3|3
1624025260000|2021-06-18 14:07:40|14983.5|14963.5|14981.3|14961.3|14983.8|14963.8|14981.3|14961.3|2
1624025270000|2021-06-18 14:07:50|||||||||2
1624025280000|2021-06-18 14:08:00|14978.8|14958.8|14981.3|14961.3|14981.3|14961.3|14978.8|14958.8|0
1624025300000|2021-06-18 14:08:20|||||||||1
1624025320000|2021-06-18 14:08:40|14978.8|14958.8|14981.3|14961.3|14981.3|14961.3|14978.8|14958.8|0
1624025330000|2021-06-18 14:08:50|14981.6|14961.6|14986.3|14966.3|14986.3|14966.3|14981.6|14961.6|2
1624025340000|2021-06-18 14:09:00|14986.6|14966.6|14988.8|14968.8|14988.8|14968.8|14986.6|14966.6|1
1624025350000|2021-06-18 14:09:10|14996.3|14976.3|14993.8|14973.8|14996.3|14976.3|14993.8|14973.8|0
1624025360000|2021-06-18 14:09:20|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|14996|14976|0
1624025370000|2021-06-18 14:09:30|14998.8|14978.8|15003.5|14983.5|15003.8|14983.8|14998.8|14978.8|1
1624025380000|2021-06-18 14:09:40|15003.8|14983.8|14996.6|14976.6|15003.8|14983.8|14996.6|14976.6|1
1624025390000|2021-06-18 14:09:50|14996.3|14976.3|14989.1|14969.1|14996.3|14976.3|14989.1|14969.1|1
1624025400000|2021-06-18 14:10:00|14988.8|14968.8|14988.8|14968.8|14988.8|14968.8|14988.8|14968.8|46
1624025420000|2021-06-18 14:10:20|14991.3|14971.3|14988.8|14968.8|14991.3|14971.3|14988.8|14968.8|0
1624025430000|2021-06-18 14:10:30|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|2
1624025440000|2021-06-18 14:10:40|14981.3|14961.3|14981.3|14961.3|14981.3|14961.3|14981.3|14961.3|6
1624025450000|2021-06-18 14:10:50|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|38
1624025460000|2021-06-18 14:11:00|14976|14956|14973.8|14953.8|14976|14956|14973.8|14953.8|0
1624025470000|2021-06-18 14:11:10|14974.1|14954.1|14974.1|14954.1|14974.1|14954.1|14974.1|14954.1|0
1624025490000|2021-06-18 14:11:30|14971.3|14951.3|14971.3|14951.3|14971.3|14951.3|14971.3|14951.3|0
1624025500000|2021-06-18 14:11:40|14971.9|14951.9|14976.3|14956.3|14976.3|14956.3|14971.9|14951.9|0
1624025510000|2021-06-18 14:11:50|14978.8|14958.8|14978.8|14958.8|14978.8|14958.8|14978.8|14958.8|3
1624025530000|2021-06-18 14:12:10|14976.3|14956.3|14981.3|14961.3|14981.3|14961.3|14976.3|14956.3|4
1624025540000|2021-06-18 14:12:20|14986.3|14966.3|14991.3|14971.3|14991.3|14971.3|14986.3|14966.3|4
1624025550000|2021-06-18 14:12:30|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|14995.7|14975.7|0
1624025560000|2021-06-18 14:12:40|15001|14981|14998.8|14978.8|15001.3|14981.3|14998.8|14978.8|1
1624025590000|2021-06-18 14:13:10|14996.3|14976.3|14994.1|14974.1|14996.3|14976.3|14994.1|14974.1|0
1624025610000|2021-06-18 14:13:30|14991.9|14971.9|14991.9|14971.9|14991.9|14971.9|14991.9|14971.9|0
1624025620000|2021-06-18 14:13:40|14991.6|14971.6|14988.8|14968.8|14991.6|14971.6|14988.8|14968.8|3
1624025640000|2021-06-18 14:14:00|14988.5|14968.5|14981.3|14961.3|14988.5|14968.5|14981.3|14961.3|0
1624025660000|2021-06-18 14:14:20|14981.9|14961.9|14988.8|14968.8|14988.8|14968.8|14981.9|14961.9|0
1624025670000|2021-06-18 14:14:30|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|0
1624025700000|2021-06-18 14:15:00|14989.1|14969.1|14988.5|14968.5|14989.1|14969.1|14988.5|14968.5|2
1624025710000|2021-06-18 14:15:10|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|0
1624025740000|2021-06-18 14:15:40|||||||||1
1624025760000|2021-06-18 14:16:00|14985.8|14965.8|14978.8|14958.8|14985.8|14965.8|14978.8|14958.8|2
1624025770000|2021-06-18 14:16:10|14978.5|14958.5|14978.5|14958.5|14978.5|14958.5|14978.5|14958.5|0
1624025780000|2021-06-18 14:16:20|14976.3|14956.3|14973.8|14953.8|14976.3|14956.3|14968.8|14948.8|0
1624025790000|2021-06-18 14:16:30|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|14976.3|14956.3|0
1624025810000|2021-06-18 14:16:50|||||||||1
1624025820000|2021-06-18 14:17:00|14981.3|14961.3|14983.8|14963.8|14983.8|14963.8|14981.3|14961.3|0
1624025830000|2021-06-18 14:17:10|14986|14966|14991|14971|14991|14971|14986|14966|1
1624025840000|2021-06-18 14:17:20|14991.3|14971.3|14988.5|14968.5|14991.3|14971.3|14988.5|14968.5|0
1624025870000|2021-06-18 14:17:50|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|14986.3|14966.3|0
1624025880000|2021-06-18 14:18:00|14981|14961|14973.5|14953.5|14981|14961|14973.5|14953.5|7
1624025890000|2021-06-18 14:18:10|14973.8|14953.8|14976|14956|14976|14956|14971.3|14951.3|1
1624025900000|2021-06-18 14:18:20|14976.6|14956.6|14988.8|14968.8|14988.8|14968.8|14976.6|14956.6|0
1624025910000|2021-06-18 14:18:30|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|0
1624025920000|2021-06-18 14:18:40|14996.3|14976.3|14996.9|14976.9|14996.9|14976.9|14996.3|14976.3|0
1624025930000|2021-06-18 14:18:50|14996.6|14976.6|14996.6|14976.6|14996.6|14976.6|14996.6|14976.6|0
1624025940000|2021-06-18 14:19:00|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|14998.8|14978.8|0
1624025950000|2021-06-18 14:19:10|14998.6|14978.6|14993.6|14973.6|14998.6|14978.6|14993.6|14973.6|0
1624025960000|2021-06-18 14:19:20|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|1
1624025970000|2021-06-18 14:19:30|||||||||1
1624025980000|2021-06-18 14:19:40|14988.8|14968.8|14988.8|14968.8|14988.8|14968.8|14988.8|14968.8|0
1624025990000|2021-06-18 14:19:50|14986.3|14966.3|14978.8|14958.8|14986.3|14966.3|14978.8|14958.8|1
1624026000000|2021-06-18 14:20:00|14976.1|14956.1|14973.8|14953.8|14976.1|14956.1|14973.8|14953.8|0
1624026010000|2021-06-18 14:20:10|14973.6|14953.6|14968.8|14948.8|14973.6|14953.6|14968.8|14948.8|0
1624026020000|2021-06-18 14:20:20|||||||||1
1624026030000|2021-06-18 14:20:30|14966.3|14946.3|14968.8|14948.8|14968.8|14948.8|14966.3|14946.3|1
1624026040000|2021-06-18 14:20:40|||||||||2
1624026050000|2021-06-18 14:20:50|14969.1|14949.1|14973.8|14953.8|14973.8|14953.8|14969.1|14949.1|1
1624026080000|2021-06-18 14:21:20|14974.1|14954.1|14974.1|14954.1|14974.1|14954.1|14974.1|14954.1|0
1624026090000|2021-06-18 14:21:30|||||||||1
1624026110000|2021-06-18 14:21:50|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|14973.8|14953.8|2
1624026120000|2021-06-18 14:22:00|14976.1|14956.1|14976.3|14956.3|14976.3|14956.3|14976.1|14956.1|19
1624026150000|2021-06-18 14:22:30|||||||||2
1624026160000|2021-06-18 14:22:40|14976.4|14956.4|14976.1|14956.1|14976.4|14956.4|14976.1|14956.1|0
1624026170000|2021-06-18 14:22:50|14975.8|14955.8|14971.4|14951.4|14975.8|14955.8|14971.4|14951.4|2
1624026180000|2021-06-18 14:23:00|||||||||1
1624026200000|2021-06-18 14:23:20|14966.4|14946.4|14966.4|14946.4|14966.4|14946.4|14966.4|14946.4|1
1624026210000|2021-06-18 14:23:30|14965.2|14945.2|14960.8|14940.8|14965.2|14945.2|14960.8|14940.8|2
1624026220000|2021-06-18 14:23:40|14958.6|14938.6|14958.9|14938.9|14958.9|14938.9|14958.6|14938.6|1
1624026230000|2021-06-18 14:23:50|14956.4|14936.4|14956.4|14936.4|14958.9|14938.9|14956.4|14936.4|1
1624026240000|2021-06-18 14:24:00|14956.6|14936.6|14956.6|14936.6|14956.6|14936.6|14956.6|14936.6|0
1624026250000|2021-06-18 14:24:10|14956.4|14936.4|14956.4|14936.4|14956.4|14936.4|14956.4|14936.4|0
1624026260000|2021-06-18 14:24:20|||||||||4
1624026270000|2021-06-18 14:24:30|14958.9|14938.9|14961.4|14941.4|14961.4|14941.4|14958.9|14938.9|0
1624026290000|2021-06-18 14:24:50|14958.9|14938.9|14956.4|14936.4|14958.9|14938.9|14956.4|14936.4|0
1624026300000|2021-06-18 14:25:00|14956.6|14936.6|14956.4|14936.4|14956.6|14936.6|14956.4|14936.4|0
1624026330000|2021-06-18 14:25:30|||||||||3
1624026350000|2021-06-18 14:25:50|14956.1|14936.1|14956.4|14936.4|14956.4|14936.4|14954.1|14934.1|2
1624026360000|2021-06-18 14:26:00|14956.1|14936.1|14956.4|14936.4|14956.4|14936.4|14956.1|14936.1|0
1624026370000|2021-06-18 14:26:10|14956.7|14936.7|14956.4|14936.4|14958.9|14938.9|14956.4|14936.4|1
1624026380000|2021-06-18 14:26:20|14958.9|14938.9|14958.9|14938.9|14961.4|14941.4|14956.4|14936.4|1
1624026390000|2021-06-18 14:26:30|||||||||1
1624026400000|2021-06-18 14:26:40|14956.7|14936.7|14953.9|14933.9|14956.7|14936.7|14953.9|14933.9|3
1624026410000|2021-06-18 14:26:50|14948.9|14928.9|14943.9|14923.9|14948.9|14928.9|14943.9|14923.9|3
1624026430000|2021-06-18 14:27:10|14944.2|14924.2|14946.4|14926.4|14946.4|14926.4|14944.2|14924.2|0
1624026440000|2021-06-18 14:27:20|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|0
1624026460000|2021-06-18 14:27:40|14938.9|14918.9|14938.9|14918.9|14938.9|14918.9|14938.9|14918.9|0
1624026480000|2021-06-18 14:28:00|14934.2|14914.2|14934.2|14914.2|14934.2|14914.2|14934.2|14914.2|2
1624026490000|2021-06-18 14:28:10|14933.9|14913.9|14933.9|14913.9|14933.9|14913.9|14933.9|14913.9|2
1624026510000|2021-06-18 14:28:30|14933.6|14913.6|14933.9|14913.9|14933.9|14913.9|14931.4|14911.4|0
1624026530000|2021-06-18 14:28:50|14933.6|14913.6|14931.1|14911.1|14933.6|14913.6|14931.1|14911.1|1
1624026550000|2021-06-18 14:29:10|14933.6|14913.6|14933.6|14913.6|14933.6|14913.6|14933.6|14913.6|33
1624026560000|2021-06-18 14:29:20|||||||||1
1624026570000|2021-06-18 14:29:30|14933.9|14913.9|14933.9|14913.9|14933.9|14913.9|14933.9|14913.9|2
1624026580000|2021-06-18 14:29:40|14936.1|14916.1|14936.1|14916.1|14936.1|14916.1|14936.1|14916.1|0
1624026610000|2021-06-18 14:30:10|||||||||1
1624026640000|2021-06-18 14:30:40|14938.3|14918.3|14938.3|14918.3|14938.3|14918.3|14938.3|14918.3|0
1624026650000|2021-06-18 14:30:50|||||||||1
1624026670000|2021-06-18 14:31:10|14938.9|14918.9|14946.4|14926.4|14946.4|14926.4|14938.9|14918.9|1
1624026680000|2021-06-18 14:31:20|14946.7|14926.7|14948.9|14928.9|14948.9|14928.9|14946.7|14926.7|0
1624026690000|2021-06-18 14:31:30|14948.6|14928.6|14948.9|14928.9|14948.9|14928.9|14946.4|14926.4|1
1624026700000|2021-06-18 14:31:40|14949.7|14929.7|14961.4|14941.4|14961.4|14941.4|14949.7|14929.7|0
1624026720000|2021-06-18 14:32:00|14961.1|14941.1|14978.3|14958.3|14978.3|14958.3|14961.1|14941.1|1
1624026730000|2021-06-18 14:32:10|14980.5|14960.5|14991.4|14971.4|14991.4|14971.4|14980.5|14960.5|5
1624026740000|2021-06-18 14:32:20|14993.9|14973.9|14998.9|14978.9|14998.9|14978.9|14993.9|14973.9|2
1624026750000|2021-06-18 14:32:30|14998.6|14978.6|15001.4|14981.4|15001.4|14981.4|14996.4|14976.4|2
1624026760000|2021-06-18 14:32:40|15003.9|14983.9|15001.4|14981.4|15003.9|14983.9|15001.4|14981.4|0
1624026780000|2021-06-18 14:33:00|15001.7|14981.7|15006.1|14986.1|15006.4|14986.4|15001.7|14981.7|0
1624026790000|2021-06-18 14:33:10|15004.2|14984.2|15006.1|14986.1|15006.1|14986.1|15003.9|14983.9|0
1624026800000|2021-06-18 14:33:20|15006.4|14986.4|15006.1|14986.1|15006.4|14986.4|15003.9|14983.9|0
1624026810000|2021-06-18 14:33:30|15003.9|14983.9|15006.1|14986.1|15008.6|14988.6|15003.9|14983.9|2
1624026820000|2021-06-18 14:33:40|15006.4|14986.4|15008.9|14988.9|15008.9|14988.9|15004.2|14984.2|0
1624026830000|2021-06-18 14:33:50|15011.4|14991.4|15028.9|15008.9|15028.9|15008.9|15011.4|14991.4|2
1624026840000|2021-06-18 14:34:00|15029.2|15009.2|15028.9|15008.9|15029.2|15009.2|15028.9|15008.9|0
1624026850000|2021-06-18 14:34:10|15033.9|15013.9|15036.4|15016.4|15036.4|15016.4|15033.9|15013.9|0
1624026860000|2021-06-18 14:34:20|15033.9|15013.9|15036.7|15016.7|15036.7|15016.7|15033.9|15013.9|0
1624026870000|2021-06-18 14:34:30|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|1
1624026890000|2021-06-18 14:34:50|15041.1|15021.1|15048.9|15028.9|15048.9|15028.9|15041.1|15021.1|6
1624026910000|2021-06-18 14:35:10|15051.4|15031.4|15046.4|15026.4|15051.7|15031.7|15046.4|15026.4|1
1624026920000|2021-06-18 14:35:20|15046.1|15026.1|15041.4|15021.4|15046.1|15026.1|15041.4|15021.4|4
1624026930000|2021-06-18 14:35:30|||||||||1
1624026940000|2021-06-18 14:35:40|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|5
1624026950000|2021-06-18 14:35:50|15043.6|15023.6|15038.9|15018.9|15043.6|15023.6|15038.9|15018.9|0
1624026960000|2021-06-18 14:36:00|15033.9|15013.9|15036.4|15016.4|15036.4|15016.4|15033.9|15013.9|0
1624026970000|2021-06-18 14:36:10|15033.9|15013.9|15028.9|15008.9|15036.4|15016.4|15028.9|15008.9|0
1624026980000|2021-06-18 14:36:20|15026.4|15006.4|15014.2|14994.2|15026.4|15006.4|15013.9|14993.9|1
1624026990000|2021-06-18 14:36:30|15016.4|14996.4|15018.9|14998.9|15018.9|14998.9|15013.9|14993.9|0
1624027000000|2021-06-18 14:36:40|15016.4|14996.4|15008.6|14988.6|15018.9|14998.9|15008.6|14988.6|10
1624027010000|2021-06-18 14:36:50|15006.4|14986.4|15001.4|14981.4|15006.4|14986.4|15001.4|14981.4|1
1624027020000|2021-06-18 14:37:00|15000.8|14980.8|14996.7|14976.7|15000.8|14980.8|14993.9|14973.9|1
1624027030000|2021-06-18 14:37:10|14998.9|14978.9|15014.5|14994.5|15014.5|14994.5|14998.9|14978.9|0
1624027040000|2021-06-18 14:37:20|15021.4|15001.4|15038.9|15018.9|15038.9|15018.9|15021.4|15001.4|3
1624027050000|2021-06-18 14:37:30|15041.4|15021.4|15043.9|15023.9|15043.9|15023.9|15041.4|15021.4|1
1624027060000|2021-06-18 14:37:40|15041.4|15021.4|15041.7|15021.7|15043.9|15023.9|15041.4|15021.4|0
1624027070000|2021-06-18 14:37:50|15041.4|15021.4|15043.9|15023.9|15043.9|15023.9|15039.2|15019.2|0
1624027080000|2021-06-18 14:38:00|15046.4|15026.4|15046.1|15026.1|15046.4|15026.4|15046.1|15026.1|0
1624027090000|2021-06-18 14:38:10|15041.7|15021.7|15041.4|15021.4|15041.7|15021.7|15041.4|15021.4|2
1624027100000|2021-06-18 14:38:20|15046.1|15026.1|15046.4|15026.4|15046.4|15026.4|15046.1|15026.1|0
1624027110000|2021-06-18 14:38:30|15048.9|15028.9|15051.4|15031.4|15051.4|15031.4|15048.9|15028.9|2
1624027120000|2021-06-18 14:38:40|15051.1|15031.1|15048.9|15028.9|15051.1|15031.1|15048.9|15028.9|1
1624027140000|2021-06-18 14:39:00|15049.2|15029.2|15051.4|15031.4|15051.4|15031.4|15048.9|15028.9|2
1624027150000|2021-06-18 14:39:10|15051.1|15031.1|15046.7|15026.7|15051.1|15031.1|15046.7|15026.7|0
1624027180000|2021-06-18 14:39:40|15046.4|15026.4|15046.1|15026.1|15046.4|15026.4|15046.1|15026.1|0
1624027190000|2021-06-18 14:39:50|15043.9|15023.9|15048.6|15028.6|15048.6|15028.6|15043.9|15023.9|4
1624027210000|2021-06-18 14:40:10|15050.8|15030.8|15046.1|15026.1|15050.8|15030.8|15046.1|15026.1|0
1624027230000|2021-06-18 14:40:30|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|0
1624027240000|2021-06-18 14:40:40|15043.3|15023.3|15036.4|15016.4|15043.3|15023.3|15036.4|15016.4|0
1624027250000|2021-06-18 14:40:50|15036.1|15016.1|15033.9|15013.9|15036.1|15016.1|15033.9|15013.9|0
1624027260000|2021-06-18 14:41:00|15033.6|15013.6|15031.4|15011.4|15033.6|15013.6|15031.4|15011.4|0
1624027270000|2021-06-18 14:41:10|15031.7|15011.7|15033.9|15013.9|15033.9|15013.9|15031.7|15011.7|2
1624027290000|2021-06-18 14:41:30|15033.6|15013.6|15028.9|15008.9|15033.6|15013.6|15028.9|15008.9|0
1624027300000|2021-06-18 14:41:40|15029.2|15009.2|15029.2|15009.2|15029.2|15009.2|15029.2|15009.2|0
1624027310000|2021-06-18 14:41:50|15031.4|15011.4|15046.4|15026.4|15046.4|15026.4|15031.4|15011.4|1
1624027320000|2021-06-18 14:42:00|15051.1|15031.1|15074.2|15034.2|15074.2|15043.9|15051.1|15031.1|2
1624027330000|2021-06-18 14:42:10|15076.4|15036.4|15076.4|15036.4|15076.4|15043.9|15063.9|15036.4|0
1624027340000|2021-06-18 14:42:20|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|0
1624027350000|2021-06-18 14:42:30|15063.9|15043.9|15076.4|15036.4|15076.4|15043.9|15063.9|15034.2|0
1624027360000|2021-06-18 14:42:40|||||||||3
1624027380000|2021-06-18 14:43:00|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|0
1624027390000|2021-06-18 14:43:10|15076.4|15056.4|15076.4|15056.4|15076.4|15056.4|15076.4|15056.4|0
1624027400000|2021-06-18 14:43:20|||||||||1
1624027410000|2021-06-18 14:43:30|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|15071.4|15051.4|1
1624027420000|2021-06-18 14:43:40|15068.9|15048.9|15068.9|15048.9|15071.4|15051.4|15068.9|15048.9|0
1624027430000|2021-06-18 14:43:50|||||||||3
1624027450000|2021-06-18 14:44:10|15063.9|15043.9|15053.9|15033.9|15063.9|15043.9|15053.9|15033.9|3
1624027460000|2021-06-18 14:44:20|15053.6|15033.6|15043.9|15023.9|15053.6|15033.6|15043.9|15023.9|0
1624027470000|2021-06-18 14:44:30|15043.6|15023.6|15043.9|15023.9|15043.9|15023.9|15038.9|15018.9|0
1624027490000|2021-06-18 14:44:50|15044.2|15024.2|15048.9|15028.9|15048.9|15028.9|15044.2|15024.2|2
1624027530000|2021-06-18 14:45:30|15053.9|15033.9|15061.1|15041.1|15061.1|15041.1|15053.9|15033.9|1
1624027540000|2021-06-18 14:45:40|15061.4|15041.4|15058.9|15038.9|15061.4|15041.4|15058.9|15038.9|0
1624027550000|2021-06-18 14:45:50|15059.2|15039.2|15061.7|15041.7|15061.7|15041.7|15059.2|15039.2|0
1624027560000|2021-06-18 14:46:00|15063.9|15043.9|15063.9|15043.9|15063.9|15043.9|15063.9|15043.9|0
1624027570000|2021-06-18 14:46:10|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|0
1624027580000|2021-06-18 14:46:20|15061.1|15041.1|15050.5|15030.5|15061.1|15041.1|15050.5|15030.5|1
1624027590000|2021-06-18 14:46:30|15043.9|15023.9|15033.9|15013.9|15043.9|15023.9|15033.9|15013.9|0
1624027610000|2021-06-18 14:46:50|15033.6|15013.6|15031.7|15011.7|15033.6|15013.6|15031.7|15011.7|0
1624027620000|2021-06-18 14:47:00|15033.9|15013.9|15036.4|15016.4|15038.9|15018.9|15033.9|15013.9|0
1624027640000|2021-06-18 14:47:20|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|0
1624027650000|2021-06-18 14:47:30|15041.4|15021.4|15046.4|15026.4|15046.4|15026.4|15041.4|15021.4|0
1624027660000|2021-06-18 14:47:40|15046.7|15026.7|15048.9|15028.9|15048.9|15028.9|15046.7|15026.7|1
1624027670000|2021-06-18 14:47:50|15048.6|15028.6|15048.6|15028.6|15048.6|15028.6|15048.6|15028.6|0
1624027680000|2021-06-18 14:48:00|15046.4|15026.4|15043.9|15023.9|15046.4|15026.4|15043.9|15023.9|0
1624027690000|2021-06-18 14:48:10|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|0
1624027700000|2021-06-18 14:48:20|15041.1|15021.1|15043.9|15023.9|15043.9|15023.9|15038.9|15018.9|0
1624027710000|2021-06-18 14:48:30|15044.2|15024.2|15056.4|15036.4|15056.4|15036.4|15044.2|15024.2|0
1624027720000|2021-06-18 14:48:40|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|15056.7|15036.7|0
1624027740000|2021-06-18 14:49:00|15057|15037|15061.4|15041.4|15061.4|15041.4|15057|15037|0
1624027760000|2021-06-18 14:49:20|15063.6|15043.6|15074.2|15054.2|15074.2|15054.2|15063.6|15043.6|1
1624027770000|2021-06-18 14:49:30|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|0
1624027780000|2021-06-18 14:49:40|15072|15052|15074.2|15054.2|15074.2|15054.2|15072|15052|0
1624027790000|2021-06-18 14:49:50|15078.9|15058.9|15078.9|15058.9|15078.9|15058.9|15078.9|15058.9|3
1624027800000|2021-06-18 14:50:00|15078.6|15058.6|15071.4|15051.4|15078.6|15058.6|15071.4|15051.4|0
1624027810000|2021-06-18 14:50:10|15071.7|15051.7|15073.9|15053.9|15073.9|15053.9|15071.7|15051.7|0
1624027820000|2021-06-18 14:50:20|15073.6|15053.6|15071.4|15051.4|15073.6|15053.6|15071.4|15051.4|0
1624027840000|2021-06-18 14:50:40|15073.9|15053.9|15071.4|15051.4|15073.9|15053.9|15071.4|15051.4|0
1624027850000|2021-06-18 14:50:50|15068.6|15048.6|15061.4|15041.4|15068.6|15048.6|15061.4|15041.4|0
1624027860000|2021-06-18 14:51:00|15061.1|15041.1|15056.4|15036.4|15061.1|15041.1|15056.4|15036.4|0
1624027880000|2021-06-18 14:51:20|15061.4|15041.4|15058.9|15038.9|15061.4|15041.4|15058.9|15038.9|0
1624027890000|2021-06-18 14:51:30|15054.5|15034.5|15053.9|15033.9|15054.5|15034.5|15053.9|15033.9|1
1624027900000|2021-06-18 14:51:40|15053.6|15033.6|15046.4|15026.4|15053.6|15033.6|15046.4|15026.4|0
1624027920000|2021-06-18 14:52:00|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|15043.9|15023.9|1
1624027930000|2021-06-18 14:52:10|15043.6|15023.6|15041.4|15021.4|15043.6|15023.6|15041.4|15021.4|0
1624027950000|2021-06-18 14:52:30|15038.9|15018.9|15041.4|15021.4|15041.4|15021.4|15038.9|15018.9|0
1624027970000|2021-06-18 14:52:50|15040.8|15020.8|15036.4|15016.4|15040.8|15020.8|15036.4|15016.4|0
1624027980000|2021-06-18 14:53:00|15036.1|15016.1|15031.4|15011.4|15036.1|15016.1|15031.4|15011.4|1
1624028020000|2021-06-18 14:53:40|15028.9|15008.9|15026.4|15006.4|15028.9|15008.9|15026.4|15006.4|0
1624028040000|2021-06-18 14:54:00|15026.7|15006.7|15029.2|15009.2|15029.2|15009.2|15026.7|15006.7|2
1624028050000|2021-06-18 14:54:10|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|1
1624028100000|2021-06-18 14:55:00|15028.9|15008.9|15031.4|15011.4|15031.4|15011.4|15028.9|15008.9|0
1624028110000|2021-06-18 14:55:10|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|0
1624028120000|2021-06-18 14:55:20|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|0
1624028130000|2021-06-18 14:55:30|15031.1|15011.1|15028.9|15008.9|15031.1|15011.1|15028.9|15008.9|0
1624028150000|2021-06-18 14:55:50|15026.7|15006.7|15026.4|15006.4|15026.7|15006.7|15026.4|15006.4|1
1624028170000|2021-06-18 14:56:10|15024.2|15004.2|15001.1|14981.1|15024.2|15004.2|15001.1|14981.1|2
1624028180000|2021-06-18 14:56:20|15001.7|14981.7|15006.4|14986.4|15006.4|14986.4|15001.7|14981.7|1
1624028200000|2021-06-18 14:56:40|15008.6|14988.6|15006.1|14986.1|15008.6|14988.6|15006.1|14986.1|0
1624028210000|2021-06-18 14:56:50|15003.6|14983.6|15001.4|14981.4|15003.6|14983.6|15001.4|14981.4|0
1624028220000|2021-06-18 14:57:00|14998.9|14978.9|14998.9|14978.9|14998.9|14978.9|14998.9|14978.9|0
1624028230000|2021-06-18 14:57:10|14996.4|14976.4|14996.4|14976.4|14996.4|14976.4|14996.4|14976.4|1
1624028240000|2021-06-18 14:57:20|14998.6|14978.6|14998.9|14978.9|14998.9|14978.9|14998.6|14978.6|1
1624028250000|2021-06-18 14:57:30|||||||||1
1624028310000|2021-06-18 14:58:30|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|0
1624028320000|2021-06-18 14:58:40|||||||||1
1624028330000|2021-06-18 14:58:50|||||||||1
1624028340000|2021-06-18 14:59:00|14998.9|14978.9|14998.9|14978.9|14998.9|14978.9|14998.9|14978.9|0
1624028370000|2021-06-18 14:59:30|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|15001.1|14981.1|0
1624028380000|2021-06-18 14:59:40|15001.4|14981.4|15005.9|14985.9|15005.9|14985.9|15001.4|14981.4|7
1624028390000|2021-06-18 14:59:50|15005.6|14985.6|15001.1|14981.1|15005.6|14985.6|15001.1|14981.1|0
1624028400000|2021-06-18 15:00:00|14998.9|14978.9|14994.2|14974.2|14998.9|14978.9|14994.2|14974.2|1
1624028410000|2021-06-18 15:00:10|||||||||1
1624028420000|2021-06-18 15:00:20|14991.4|14971.4|14993.9|14973.9|14993.9|14973.9|14991.4|14971.4|2
1624028440000|2021-06-18 15:00:40|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|0
1624028450000|2021-06-18 15:00:50|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|14991.4|14971.4|2
1624028460000|2021-06-18 15:01:00|14994.2|14974.2|14994.2|14974.2|14994.2|14974.2|14994.2|14974.2|0
1624028470000|2021-06-18 15:01:10|14996.4|14976.4|14996.4|14976.4|14998.9|14978.9|14996.4|14976.4|0
1624028480000|2021-06-18 15:01:20|14996.1|14976.1|14993.9|14973.9|14996.1|14976.1|14993.9|14973.9|0
1624028490000|2021-06-18 15:01:30|||||||||2
1624028520000|2021-06-18 15:02:00|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|0
1624028540000|2021-06-18 15:02:20|||||||||3
1624028560000|2021-06-18 15:02:40|14993.9|14973.9|14996.1|14976.1|14996.1|14976.1|14993.9|14973.9|4
1624028570000|2021-06-18 15:02:50|||||||||1
1624028580000|2021-06-18 15:03:00|||||||||1
1624028590000|2021-06-18 15:03:10|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|0
1624028610000|2021-06-18 15:03:30|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|0
1624028620000|2021-06-18 15:03:40|||||||||1
1624028650000|2021-06-18 15:04:10|14993.9|14973.9|14998.9|14978.9|14998.9|14978.9|14993.9|14973.9|2
1624028660000|2021-06-18 15:04:20|14998.7|14978.7|14996.4|14976.4|14998.7|14978.7|14996.4|14976.4|0
1624028670000|2021-06-18 15:04:30|14996.2|14976.2|14996.2|14976.2|14996.2|14976.2|14996.2|14976.2|0
1624028680000|2021-06-18 15:04:40|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|0
1624028690000|2021-06-18 15:04:50|14993.7|14973.7|14991.4|14971.4|14993.7|14973.7|14991.4|14971.4|0
1624028700000|2021-06-18 15:05:00|14991.7|14971.7|14993.9|14973.9|14993.9|14973.9|14991.7|14971.7|1
1624028710000|2021-06-18 15:05:10|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|1
1624028720000|2021-06-18 15:05:20|14986.4|14966.4|14991.4|14971.4|14991.4|14971.4|14986.4|14966.4|3
1624028730000|2021-06-18 15:05:30|14986.4|14966.4|14988.9|14968.9|14988.9|14968.9|14986.4|14966.4|0
1624028740000|2021-06-18 15:05:40|14989.2|14969.2|14991.4|14971.4|14991.4|14971.4|14989.2|14969.2|0
1624028750000|2021-06-18 15:05:50|14991.7|14971.7|14996.4|14976.4|14996.4|14976.4|14991.7|14971.7|0
1624028770000|2021-06-18 15:06:10|14993.9|14973.9|14986.4|14966.4|14993.9|14973.9|14986.4|14966.4|0
1624028780000|2021-06-18 15:06:20|||||||||4
1624028790000|2021-06-18 15:06:30|14986.2|14966.2|14983.9|14963.9|14986.2|14966.2|14983.9|14963.9|0
1624028800000|2021-06-18 15:06:40|14984.2|14964.2|14981.7|14961.7|14986.2|14966.2|14981.7|14961.7|1
1624028810000|2021-06-18 15:06:50|14986.4|14966.4|14986.4|14966.4|14986.4|14966.4|14986.4|14966.4|0
1624028820000|2021-06-18 15:07:00|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|14986.2|14966.2|0
1624028830000|2021-06-18 15:07:10|14981.7|14961.7|14982|14962|14982|14962|14981.7|14961.7|0
1624028840000|2021-06-18 15:07:20|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|5
1624028850000|2021-06-18 15:07:30|14987|14967|14989.2|14969.2|14989.2|14969.2|14987|14967|0
1624028860000|2021-06-18 15:07:40|14991.5|14971.5|14986.7|14966.7|14991.5|14971.5|14986.7|14966.7|6
1624028890000|2021-06-18 15:08:10|14987|14967|14989.2|14969.2|14989.2|14969.2|14987|14967|0
1624028910000|2021-06-18 15:08:30|14991.5|14971.5|14991.5|14971.5|14991.5|14971.5|14991.5|14971.5|1
1624028920000|2021-06-18 15:08:40|14991.2|14971.2|14989|14969|14991.2|14971.2|14989|14969|2
1624028940000|2021-06-18 15:09:00|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|14986.7|14966.7|0
1624028960000|2021-06-18 15:09:20|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|14984.2|14964.2|1
1624028970000|2021-06-18 15:09:30|||||||||1
1624028980000|2021-06-18 15:09:40|||||||||1
1624028990000|2021-06-18 15:09:50|14986.5|14966.5|14984|14964|14986.5|14966.5|14984|14964|0
1624029010000|2021-06-18 15:10:10|14983.7|14963.7|14979|14959|14983.7|14963.7|14979|14959|0
1624029020000|2021-06-18 15:10:20|14978.7|14958.7|14976.7|14956.7|14978.7|14958.7|14976.7|14956.7|1
1624029030000|2021-06-18 15:10:30|14979|14959|14974|14954|14979|14959|14974|14954|1
1624029070000|2021-06-18 15:11:10|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|0
1624029080000|2021-06-18 15:11:20|14971.7|14951.7|14976.5|14956.5|14976.5|14956.5|14971.7|14951.7|1
1624029090000|2021-06-18 15:11:30|14974|14954|14974|14954|14974|14954|14974|14954|0
1624029100000|2021-06-18 15:11:40|||||||||2
1624029110000|2021-06-18 15:11:50|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|0
1624029120000|2021-06-18 15:12:00|||||||||1
1624029150000|2021-06-18 15:12:30|14971.2|14951.2|14973.7|14953.7|14973.7|14953.7|14971.2|14951.2|0
1624029160000|2021-06-18 15:12:40|14973.4|14953.4|14971.5|14951.5|14973.7|14953.7|14971.2|14951.2|0
1624029180000|2021-06-18 15:13:00|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|0
1624029190000|2021-06-18 15:13:10|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|1
1624029200000|2021-06-18 15:13:20|||||||||4
1624029210000|2021-06-18 15:13:30|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|0
1624029220000|2021-06-18 15:13:40|14971.8|14951.8|14971.8|14951.8|14971.8|14951.8|14971.8|14951.8|0
1624029230000|2021-06-18 15:13:50|||||||||1
1624029250000|2021-06-18 15:14:10|14974|14954|14974|14954|14974|14954|14974|14954|0
1624029260000|2021-06-18 15:14:20|14971.8|14951.8|14971.8|14951.8|14971.8|14951.8|14971.8|14951.8|1
1624029280000|2021-06-18 15:14:40|14969.3|14949.3|14969|14949|14969.3|14949.3|14969|14949|1
1624029290000|2021-06-18 15:14:50|||||||||2
1624029300000|2021-06-18 15:15:00|||||||||1
1624029330000|2021-06-18 15:15:30|14969.3|14949.3|14974|14954|14974|14954|14969.3|14949.3|0
1624029350000|2021-06-18 15:15:50|14976.2|14956.2|14976.2|14956.2|14976.2|14956.2|14976.2|14956.2|1
1624029360000|2021-06-18 15:16:00|14974|14954|14973.7|14953.7|14974|14954|14973.7|14953.7|3
1624029370000|2021-06-18 15:16:10|14974|14954|14973.7|14953.7|14974|14954|14971.2|14951.2|5
1624029390000|2021-06-18 15:16:30|14973.4|14953.4|14971.5|14951.5|14974|14954|14971.2|14951.2|0
1624029400000|2021-06-18 15:16:40|||||||||1
1624029420000|2021-06-18 15:17:00|14971.2|14951.2|14969|14949|14971.5|14951.5|14969|14949|0
1624029430000|2021-06-18 15:17:10|14969.6|14949.6|14969.6|14949.6|14969.6|14949.6|14969.6|14949.6|0
1624029440000|2021-06-18 15:17:20|14971.8|14951.8|14976.8|14956.8|14976.8|14956.8|14971.8|14951.8|0
1624029450000|2021-06-18 15:17:30|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|0
1624029470000|2021-06-18 15:17:50|14976.8|14956.8|14976.8|14956.8|14976.8|14956.8|14976.8|14956.8|0
1624029480000|2021-06-18 15:18:00|14974|14954|14974|14954|14974|14954|14974|14954|0
1624029490000|2021-06-18 15:18:10|||||||||1
1624029510000|2021-06-18 15:18:30|14973.7|14953.7|14974|14954|14974|14954|14973.7|14953.7|0
1624029520000|2021-06-18 15:18:40|||||||||1
1624029550000|2021-06-18 15:19:10|14971.8|14951.8|14971.8|14951.8|14971.8|14951.8|14971.8|14951.8|0
1624029560000|2021-06-18 15:19:20|14974|14954|14976.5|14956.5|14976.5|14956.5|14974|14954|30
1624029590000|2021-06-18 15:19:50|14976.8|14956.8|14976.5|14956.5|14976.8|14956.8|14976.5|14956.5|2
1624029600000|2021-06-18 15:20:00|14976.8|14956.8|14976.8|14956.8|14976.8|14956.8|14976.8|14956.8|0
1624029620000|2021-06-18 15:20:20|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|0
1624029630000|2021-06-18 15:20:30|14976.8|14956.8|14979|14959|14979|14959|14976.8|14956.8|1
1624029660000|2021-06-18 15:21:00|||||||||3
1624029680000|2021-06-18 15:21:20|14984|14964|14984|14964|14984|14964|14984|14964|1
1624029690000|2021-06-18 15:21:30|14986.5|14966.5|14989|14969|14989|14969|14986.5|14966.5|1
1624029700000|2021-06-18 15:21:40|14988.7|14968.7|14986.5|14966.5|14988.7|14968.7|14986.5|14966.5|0
1624029710000|2021-06-18 15:21:50|||||||||1
1624029720000|2021-06-18 15:22:00|14986.2|14966.2|14986.5|14966.5|14986.5|14966.5|14984|14964|1
1624029730000|2021-06-18 15:22:10|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|0
1624029750000|2021-06-18 15:22:30|||||||||1
1624029760000|2021-06-18 15:22:40|||||||||1
1624029780000|2021-06-18 15:23:00|14984.3|14964.3|14984|14964|14984.3|14964.3|14984|14964|3
1624029790000|2021-06-18 15:23:10|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|14983.7|14963.7|0
1624029820000|2021-06-18 15:23:40|14984.3|14964.3|15001.5|14981.5|15001.5|14981.5|14984.3|14964.3|2
1624029830000|2021-06-18 15:23:50|14999|14979|14999|14979|14999|14979|14999|14979|0
1624029840000|2021-06-18 15:24:00|14996.5|14976.5|14991.2|14971.2|14996.5|14976.5|14991.2|14971.2|1
1624029850000|2021-06-18 15:24:10|14994|14974|14994.3|14974.3|14994.3|14974.3|14994|14974|0
1624029860000|2021-06-18 15:24:20|14994|14974|14994|14974|14994|14974|14994|14974|0
1624029870000|2021-06-18 15:24:30|14991.5|14971.5|14989|14969|14993.7|14973.7|14989|14969|2
1624029890000|2021-06-18 15:24:50|||||||||1
1624029910000|2021-06-18 15:25:10|14991.2|14971.2|14989|14969|14991.2|14971.2|14989|14969|0
1624029930000|2021-06-18 15:25:30|||||||||4
1624029940000|2021-06-18 15:25:40|14989.3|14969.3|14996.2|14976.2|14996.2|14976.2|14989.3|14969.3|4
1624029950000|2021-06-18 15:25:50|14996.5|14976.5|14991.2|14971.2|14998.7|14978.7|14991.2|14971.2|0
1624029960000|2021-06-18 15:26:00|14989|14969|14998.7|14978.7|14998.7|14978.7|14986.5|14966.5|4
1624029980000|2021-06-18 15:26:20|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|1
1624030000000|2021-06-18 15:26:40|15001.5|14981.5|15004|14984|15004|14984|15001.5|14981.5|5
1624030010000|2021-06-18 15:26:50|||||||||65
1624030020000|2021-06-18 15:27:00|15001.8|14981.8|15001.8|14981.8|15001.8|14981.8|15001.8|14981.8|2
1624030030000|2021-06-18 15:27:10|14996.5|14976.5|14993.7|14973.7|14996.5|14976.5|14993.7|14973.7|0
1624030040000|2021-06-18 15:27:20|14993.4|14973.4|14991.2|14971.2|14993.4|14973.4|14991.2|14971.2|4
1624030060000|2021-06-18 15:27:40|14990.9|14970.9|14988.7|14968.7|14990.9|14970.9|14988.7|14968.7|0
1624030070000|2021-06-18 15:27:50|14986.5|14966.5|14986.5|14966.5|14986.5|14966.5|14984|14964|3
1624030080000|2021-06-18 15:28:00|14987.1|14967.1|14991.5|14971.5|14991.5|14971.5|14987.1|14967.1|0
1624030090000|2021-06-18 15:28:10|14994|14974|14994|14974|14994|14974|14994|14974|0
1624030110000|2021-06-18 15:28:30|14994.3|14974.3|14994.3|14974.3|14994.3|14974.3|14994.3|14974.3|2
1624030130000|2021-06-18 15:28:50|14994.6|14974.6|14991.5|14971.5|14996.8|14976.8|14991.5|14971.5|2
1624030150000|2021-06-18 15:29:10|14991.2|14971.2|14989|14969|14991.2|14971.2|14989|14969|1
1624030170000|2021-06-18 15:29:30|14988.7|14968.7|14988.7|14968.7|14988.7|14968.7|14988.7|14968.7|0
1624030180000|2021-06-18 15:29:40|||||||||1
1624030190000|2021-06-18 15:29:50|14989|14969|14989|14969|14989|14969|14989|14969|1
1624030200000|2021-06-18 15:30:00|14989.3|14969.3|14994|14974|14994|14974|14989.3|14969.3|1
1624030210000|2021-06-18 15:30:10|14996.5|14976.5|14996.5|14976.5|14996.5|14976.5|14996.5|14976.5|0
1624030240000|2021-06-18 15:30:40|14999|14979|14999|14979|14999|14979|14999|14979|0
1624030280000|2021-06-18 15:31:20|14998.4|14978.4|14994|14974|14998.4|14978.4|14994|14974|1
1624030340000|2021-06-18 15:32:20|14991.5|14971.5|14991.5|14971.5|14991.5|14971.5|14991.5|14971.5|0
1624030360000|2021-06-18 15:32:40|14989|14969|14991.5|14971.5|14991.5|14971.5|14989|14969|1
1624030380000|2021-06-18 15:33:00|14991.8|14971.8|14991.8|14971.8|14991.8|14971.8|14991.8|14971.8|0
1624030390000|2021-06-18 15:33:10|14994|14974|14994|14974|14994|14974|14994|14974|0
1624030400000|2021-06-18 15:33:20|14994.3|14974.3|14999|14979|14999|14979|14994.3|14974.3|1
1624030410000|2021-06-18 15:33:30|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|2
1624030420000|2021-06-18 15:33:40|||||||||3
1624030430000|2021-06-18 15:33:50|15006.2|14986.2|15009|14989|15009|14989|15006.2|14986.2|1
1624030440000|2021-06-18 15:34:00|15004|14984|14989|14969|15004|14984|14989|14969|2
1624030450000|2021-06-18 15:34:10|14989.3|14969.3|14984|14964|14991.5|14971.5|14984|14964|0
1624030460000|2021-06-18 15:34:20|14983.4|14963.4|14979|14959|14983.4|14963.4|14979|14959|1
1624030480000|2021-06-18 15:34:40|14976.8|14956.8|14976.8|14956.8|14976.8|14956.8|14976.8|14956.8|0
1624030490000|2021-06-18 15:34:50|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|14976.5|14956.5|0
1624030500000|2021-06-18 15:35:00|14976.8|14956.8|14976.5|14956.5|14976.8|14956.8|14974|14954|0
1624030510000|2021-06-18 15:35:10|14976.8|14956.8|14979|14959|14979|14959|14976.8|14956.8|0
1624030520000|2021-06-18 15:35:20|14979.3|14959.3|14979.3|14959.3|14979.3|14959.3|14979|14959|0
1624030530000|2021-06-18 15:35:30|14979.6|14959.6|14981.8|14961.8|14981.8|14961.8|14979.6|14959.6|2
1624030540000|2021-06-18 15:35:40|||||||||1
1624030560000|2021-06-18 15:36:00|14984|14964|14986.5|14966.5|14986.5|14966.5|14984|14964|0
1624030580000|2021-06-18 15:36:20|14987.1|14967.1|14996.5|14976.5|14996.5|14976.5|14987.1|14967.1|1
1624030600000|2021-06-18 15:36:40|14996.8|14976.8|14996.8|14976.8|14996.8|14976.8|14996.8|14976.8|0
1624030610000|2021-06-18 15:36:50|15001.5|14981.5|15001.5|14981.5|15001.5|14981.5|15001.5|14981.5|1
1624030620000|2021-06-18 15:37:00|||||||||1
1624030640000|2021-06-18 15:37:20|15001.2|14981.2|15001.5|14981.5|15001.5|14981.5|15001.2|14981.2|3
1624030650000|2021-06-18 15:37:30|||||||||1
1624030670000|2021-06-18 15:37:50|||||||||1
1624030700000|2021-06-18 15:38:20|15001.8|14981.8|15006.5|14986.5|15006.5|14986.5|15001.8|14981.8|0
1624030710000|2021-06-18 15:38:30|15009|14989|15009|14989|15009|14989|15009|14989|7
1624030720000|2021-06-18 15:38:40|15008.7|14988.7|15004|14984|15008.7|14988.7|15004|14984|0
1624030730000|2021-06-18 15:38:50|15004.3|14984.3|15009|14989|15011.5|14991.5|15004.3|14984.3|0
1624030770000|2021-06-18 15:39:30|15008.7|14988.7|15009|14989|15009|14989|15006.5|14986.5|0
1624030780000|2021-06-18 15:39:40|15004|14984|15004.3|14984.3|15004.3|14984.3|15004|14984|0
1624030790000|2021-06-18 15:39:50|15009|14989|15006.5|14986.5|15009|14989|15006.5|14986.5|0
1624030800000|2021-06-18 15:40:00|15004|14984|15004.3|14984.3|15004.3|14984.3|15004|14984|1
1624030810000|2021-06-18 15:40:10|15006.8|14986.8|15009|14989|15009|14989|15006.8|14986.8|0
1624030820000|2021-06-18 15:40:20|15008.7|14988.7|15006.5|14986.5|15009|14989|15006.5|14986.5|1
1624030830000|2021-06-18 15:40:30|||||||||1
1624030840000|2021-06-18 15:40:40|15006.8|14986.8|15009|14989|15009|14989|15006.8|14986.8|3
1624030870000|2021-06-18 15:41:10|15008.7|14988.7|15006.5|14986.5|15008.7|14988.7|15006.5|14986.5|0
1624030930000|2021-06-18 15:42:10|15006.2|14986.2|14996.5|14976.5|15006.2|14986.2|14996.5|14976.5|0
1624030940000|2021-06-18 15:42:20|14999|14979|14999|14979|14999|14979|14999|14979|1
1624030980000|2021-06-18 15:43:00|14998.4|14978.4|14994|14974|14998.4|14978.4|14994|14974|1
1624030990000|2021-06-18 15:43:10|14993.7|14973.7|14993.7|14973.7|14993.7|14973.7|14993.7|14973.7|0
1624031000000|2021-06-18 15:43:20|14994|14974|14989|14969|14994|14974|14989|14969|2
1624031020000|2021-06-18 15:43:40|14991.2|14971.2|14991.2|14971.2|14991.2|14971.2|14991.2|14971.2|1
1624031030000|2021-06-18 15:43:50|14991.5|14971.5|14996.2|14976.2|14996.2|14976.2|14991.2|14971.2|3
1624031050000|2021-06-18 15:44:10|||||||||1
1624031070000|2021-06-18 15:44:30|||||||||1
1624031080000|2021-06-18 15:44:40|14998.7|14978.7|14994|14974|14998.7|14978.7|14994|14974|0
1624031100000|2021-06-18 15:45:00|14993.7|14973.7|14991.5|14971.5|14993.7|14973.7|14991.5|14971.5|0
1624031120000|2021-06-18 15:45:20|14991.2|14971.2|14989|14969|14991.2|14971.2|14989|14969|1
1624031160000|2021-06-18 15:46:00|14989.3|14969.3|14991.5|14971.5|14991.5|14971.5|14989.3|14969.3|0
1624031180000|2021-06-18 15:46:20|14994|14974|14994|14974|14994|14974|14994|14974|0
1624031200000|2021-06-18 15:46:40|14996.5|14976.5|14996.5|14976.5|14996.5|14976.5|14996.5|14976.5|1
1624031210000|2021-06-18 15:46:50|||||||||3
1624031230000|2021-06-18 15:47:10|||||||||11
1624031250000|2021-06-18 15:47:30|14996.3|14976.3|14994|14974|14996.3|14976.3|14994|14974|0
1624031320000|2021-06-18 15:48:40|14994.6|14974.6|14999|14979|14999|14979|14994.6|14974.6|0
1624031330000|2021-06-18 15:48:50|15001.5|14981.5|14999|14979|15001.5|14981.5|14999|14979|1
1624031340000|2021-06-18 15:49:00|14999.3|14979.3|15003.8|14983.8|15004|14984|14999.3|14979.3|0
1624031350000|2021-06-18 15:49:10|15001.5|14981.5|15001.5|14981.5|15001.5|14981.5|15001.5|14981.5|0
1624031370000|2021-06-18 15:49:30|15001.8|14981.8|15001.5|14981.5|15004|14984|15001.5|14981.5|0
1624031390000|2021-06-18 15:49:50|15004|14984|15004|14984|15004|14984|15001.5|14981.5|0
1624031400000|2021-06-18 15:50:00|15001.5|14981.5|15004|14984|15004|14984|15001.3|14981.3|0
1624031410000|2021-06-18 15:50:10|15004.3|14984.3|15014.3|14994.3|15014.3|14994.3|15004.3|14984.3|1
1624031420000|2021-06-18 15:50:20|15016.8|14996.8|15026.5|15006.5|15026.5|15006.5|15016.8|14996.8|0
1624031430000|2021-06-18 15:50:30|15029|15009|15029|15009|15029|15009|15029|15009|0
1624031440000|2021-06-18 15:50:40|15029.3|15009.3|15031.5|15011.5|15031.5|15011.5|15029.3|15009.3|0
1624031450000|2021-06-18 15:50:50|15034|15014|15034|15014|15034|15014|15034|15014|0
1624031460000|2021-06-18 15:51:00|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|3
1624031470000|2021-06-18 15:51:10|15044.3|15024.3|15057.1|15037.1|15057.1|15037.1|15044.3|15024.3|0
1624031480000|2021-06-18 15:51:20|15061.5|15041.5|15063.8|15043.8|15063.8|15043.8|15061.5|15041.5|1
1624031490000|2021-06-18 15:51:30|15066.3|15046.3|15066|15046|15066.3|15046.3|15066|15046|1
1624031510000|2021-06-18 15:51:50|15068.5|15048.5|15069|15049|15069|15049|15068.5|15048.5|1
1624031520000|2021-06-18 15:52:00|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|1
1624031530000|2021-06-18 15:52:10|15071.6|15051.6|15071.6|15051.6|15071.6|15051.6|15071.6|15051.6|0
1624031540000|2021-06-18 15:52:20|15071.3|15051.3|15071.6|15051.6|15071.6|15051.6|15071.3|15051.3|0
1624031550000|2021-06-18 15:52:30|15069.1|15049.1|15066.6|15046.6|15069.1|15049.1|15066.6|15046.6|0
1624031560000|2021-06-18 15:52:40|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|1
1624031570000|2021-06-18 15:52:50|15064.1|15044.1|15061.6|15041.6|15064.1|15044.1|15061.6|15041.6|0
1624031580000|2021-06-18 15:53:00|15061.3|15041.3|15064.1|15044.1|15064.1|15044.1|15061.3|15041.3|0
1624031590000|2021-06-18 15:53:10|15063.8|15043.8|15058.8|15038.8|15064.1|15044.1|15058.8|15038.8|9
1624031600000|2021-06-18 15:53:20|15053.8|15033.8|15049.1|15029.1|15053.8|15033.8|15049.1|15029.1|3
1624031610000|2021-06-18 15:53:30|15051.3|15031.3|15051.3|15031.3|15051.3|15031.3|15051.3|15031.3|0
1624031630000|2021-06-18 15:53:50|15051.6|15031.6|15054.1|15034.1|15054.1|15034.1|15051.6|15031.6|0
1624031640000|2021-06-18 15:54:00|15053.5|15033.5|15049.1|15029.1|15053.5|15033.5|15049.1|15029.1|0
1624031660000|2021-06-18 15:54:20|15046.6|15026.6|15049.1|15029.1|15049.1|15029.1|15046.6|15026.6|20
1624031670000|2021-06-18 15:54:30|15048.8|15028.8|15046.6|15026.6|15048.8|15028.8|15046.6|15026.6|0
1624031690000|2021-06-18 15:54:50|15046.8|15026.8|15049.1|15029.1|15049.1|15029.1|15046.8|15026.8|0
1624031700000|2021-06-18 15:55:00|15051.6|15031.6|15051.6|15031.6|15051.6|15031.6|15051.6|15031.6|0
1624031720000|2021-06-18 15:55:20|15053.8|15033.8|15058.8|15038.8|15058.8|15038.8|15053.8|15033.8|2
1624031730000|2021-06-18 15:55:30|15059.3|15039.3|15061.6|15041.6|15061.6|15041.6|15059.1|15039.1|2
1624031740000|2021-06-18 15:55:40|15059.1|15039.1|15058.8|15038.8|15059.1|15039.1|15058.8|15038.8|0
1624031750000|2021-06-18 15:55:50|15056.8|15036.8|15061.8|15041.8|15064.1|15044.1|15056.8|15036.8|0
1624031760000|2021-06-18 15:56:00|15064.1|15044.1|15077.4|15057.4|15077.4|15057.4|15064.1|15044.1|1
1624031770000|2021-06-18 15:56:10|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|0
1624031780000|2021-06-18 15:56:20|15084.6|15064.6|15089.1|15069.1|15089.1|15069.1|15084.6|15064.6|0
1624031790000|2021-06-18 15:56:30|15091.6|15071.6|15091.6|15071.6|15091.6|15071.6|15091.6|15071.6|0
1624031800000|2021-06-18 15:56:40|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|15093.8|15073.8|0
1624031820000|2021-06-18 15:57:00|15096|15076|15096|15076|15096|15076|15096|15076|0
1624031830000|2021-06-18 15:57:10|15098.5|15078.5|15096|15076|15098.5|15078.5|15096|15076|1
1624031840000|2021-06-18 15:57:20|15093.8|15073.8|15091.6|15071.6|15093.8|15073.8|15091.6|15071.6|2
1624031850000|2021-06-18 15:57:30|||||||||4
1624031860000|2021-06-18 15:57:40|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|15089.1|15069.1|0
1624031870000|2021-06-18 15:57:50|15089.4|15069.4|15091.6|15071.6|15091.6|15071.6|15089.4|15069.4|3
1624031890000|2021-06-18 15:58:10|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|1
1624031900000|2021-06-18 15:58:20|15094.4|15074.4|15098.8|15078.8|15098.8|15078.8|15094.4|15074.4|4
1624031910000|2021-06-18 15:58:30|||||||||1
1624031930000|2021-06-18 15:58:50|15098.5|15078.5|15096.6|15076.6|15098.5|15078.5|15096.3|15076.3|0
1624031940000|2021-06-18 15:59:00|15096.9|15076.9|15116|15096|15116.3|15096.3|15096.9|15076.9|2
1624031950000|2021-06-18 15:59:10|15111.6|15091.6|15114.1|15094.1|15114.1|15094.1|15109.1|15089.1|0
1624031960000|2021-06-18 15:59:20|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|0
1624031970000|2021-06-18 15:59:30|15111.3|15091.3|15109.4|15089.4|15113.8|15093.8|15109.4|15089.4|0
1624031980000|2021-06-18 15:59:40|15111.6|15091.6|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|1
1624031990000|2021-06-18 15:59:50|15109.4|15089.4|15111.6|15091.6|15111.6|15091.6|15109.4|15089.4|0
1624032000000|2021-06-18 16:00:00|15109.1|15089.1|15116|15096|15116|15096|15096.6|15076.6|1
1624032020000|2021-06-18 16:00:20|15118.5|15098.5|15116|15096|15118.5|15098.5|15116|15096|22
1624032030000|2021-06-18 16:00:30|15116.3|15096.3|15120.7|15100.7|15120.7|15100.7|15116.3|15096.3|1
1624032040000|2021-06-18 16:00:40|15121|15101|15118.2|15098.2|15121|15101|15118.2|15098.2|0
1624032060000|2021-06-18 16:01:00|||||||||13
1624032090000|2021-06-18 16:01:30|15118.8|15098.8|15121|15101|15121|15101|15118.8|15098.8|0
1624032110000|2021-06-18 16:01:50|15123.5|15103.5|15123.8|15103.8|15123.8|15103.8|15123.5|15103.5|6
1624032120000|2021-06-18 16:02:00|15124.4|15104.4|15134.1|15114.1|15134.1|15114.1|15124.4|15104.4|0
1624032140000|2021-06-18 16:02:20|15134.7|15114.7|15139.1|15119.1|15139.1|15119.1|15134.7|15114.7|3
1624032160000|2021-06-18 16:02:40|15147.9|15127.9|15164.1|15144.1|15164.1|15144.1|15147.9|15127.9|7
1624032170000|2021-06-18 16:02:50|15166.6|15146.6|15171.6|15151.6|15171.6|15151.6|15166.6|15146.6|0
1624032180000|2021-06-18 16:03:00|||||||||1
1624032190000|2021-06-18 16:03:10|15169.4|15149.4|15151.6|15131.6|15169.4|15149.4|15151.6|15131.6|1
1624032200000|2021-06-18 16:03:20|15151|15131|15143.8|15123.8|15151|15131|15143.8|15123.8|0
1624032210000|2021-06-18 16:03:30|15141.6|15121.6|15139.1|15119.1|15144.1|15124.1|15136.6|15116.6|0
1624032220000|2021-06-18 16:03:40|15139.4|15119.4|15143.8|15123.8|15144.1|15124.1|15139.4|15119.4|0
1624032230000|2021-06-18 16:03:50|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|15141.6|15121.6|0
1624032240000|2021-06-18 16:04:00|15139.1|15119.1|15139.1|15119.1|15139.1|15119.1|15139.1|15119.1|0
1624032250000|2021-06-18 16:04:10|15139.7|15119.7|15136.6|15116.6|15144.1|15124.1|15136.6|15116.6|1
1624032270000|2021-06-18 16:04:30|15139.1|15119.1|15136.6|15116.6|15139.1|15119.1|15136.6|15116.6|0
1624032280000|2021-06-18 16:04:40|15134.1|15114.1|15131.6|15111.6|15134.1|15114.1|15131.6|15111.6|0
1624032290000|2021-06-18 16:04:50|15129.1|15109.1|15124.1|15104.1|15129.1|15109.1|15124.1|15104.1|0
1624032300000|2021-06-18 16:05:00|15121.6|15101.6|15119.1|15099.1|15121.6|15101.6|15116.6|15096.6|0
1624032310000|2021-06-18 16:05:10|15121.3|15101.3|15121.3|15101.3|15121.3|15101.3|15121.3|15101.3|2
1624032320000|2021-06-18 16:05:20|15121|15101|15121.6|15101.6|15121.6|15101.6|15116.6|15096.6|0
1624032340000|2021-06-18 16:05:40|15121.9|15101.9|15129.1|15109.1|15129.1|15109.1|15121.9|15101.9|0
1624032350000|2021-06-18 16:05:50|15129.4|15109.4|15131.6|15111.6|15131.6|15111.6|15129.4|15109.4|0
1624032360000|2021-06-18 16:06:00|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|1
1624032380000|2021-06-18 16:06:20|||||||||1
1624032390000|2021-06-18 16:06:30|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|0
1624032400000|2021-06-18 16:06:40|15128.8|15108.8|15128.8|15108.8|15128.8|15108.8|15128.8|15108.8|1
1624032420000|2021-06-18 16:07:00|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|0
1624032440000|2021-06-18 16:07:20|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|0
1624032460000|2021-06-18 16:07:40|15134.1|15114.1|15136.6|15116.6|15136.6|15116.6|15134.1|15114.1|0
1624032480000|2021-06-18 16:08:00|15136.9|15116.9|15146.6|15126.6|15146.6|15126.6|15136.9|15116.9|1
1624032490000|2021-06-18 16:08:10|15146.3|15126.3|15146.6|15126.6|15146.6|15126.6|15146.3|15126.3|3
1624032510000|2021-06-18 16:08:30|15147.2|15127.2|15149.4|15129.4|15149.4|15129.4|15147.2|15127.2|1
1624032530000|2021-06-18 16:08:50|15154.1|15134.1|15156.6|15136.6|15156.6|15136.6|15154.1|15134.1|0
1624032540000|2021-06-18 16:09:00|15157.5|15137.5|15166.6|15146.6|15166.6|15146.6|15157.5|15137.5|4
1624032550000|2021-06-18 16:09:10|||||||||1
1624032570000|2021-06-18 16:09:30|15166.3|15146.3|15164.1|15144.1|15166.3|15146.3|15164.1|15144.1|2
1624032590000|2021-06-18 16:09:50|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|1
1624032600000|2021-06-18 16:10:00|15164.1|15144.1|15171.3|15151.3|15171.3|15151.3|15164.1|15144.1|0
1624032610000|2021-06-18 16:10:10|15171.9|15151.9|15182.2|15162.2|15182.2|15162.2|15171.9|15151.9|33
1624032620000|2021-06-18 16:10:20|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|0
1624032630000|2021-06-18 16:10:30|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|0
1624032640000|2021-06-18 16:10:40|15186.6|15166.6|15189.1|15169.1|15189.1|15169.1|15186.6|15166.6|1
1624032650000|2021-06-18 16:10:50|15189.7|15169.7|15194.1|15174.1|15194.1|15174.1|15189.7|15169.7|0
1624032660000|2021-06-18 16:11:00|15194.4|15174.4|15199.1|15179.1|15199.1|15179.1|15194.4|15174.4|0
1624032670000|2021-06-18 16:11:10|15201.6|15181.6|15203.8|15183.8|15203.8|15183.8|15201.6|15181.6|0
1624032680000|2021-06-18 16:11:20|15206.3|15186.3|15206.6|15186.6|15206.6|15186.6|15206.3|15186.3|2
1624032690000|2021-06-18 16:11:30|15209.1|15189.1|15209.1|15189.1|15209.1|15189.1|15209.1|15189.1|0
1624032700000|2021-06-18 16:11:40|15211.3|15191.3|15211.3|15191.3|15211.3|15191.3|15211.3|15191.3|2
1624032710000|2021-06-18 16:11:50|15211.6|15191.6|15218.8|15198.8|15218.8|15198.8|15211.6|15191.6|3
1624032720000|2021-06-18 16:12:00|15219.4|15199.4|15236.3|15216.3|15236.6|15216.6|15219.4|15199.4|3
1624032730000|2021-06-18 16:12:10|15236|15216|15231.6|15211.6|15236|15216|15231.6|15211.6|0
1624032740000|2021-06-18 16:12:20|15234.1|15214.1|15231.6|15211.6|15234.1|15214.1|15231.6|15211.6|0
1624032750000|2021-06-18 16:12:30|||||||||1
1624032770000|2021-06-18 16:12:50|15232.2|15212.2|15236.6|15216.6|15236.6|15216.6|15232.2|15212.2|1
1624032800000|2021-06-18 16:13:20|15241.6|15221.6|15241.6|15221.6|15241.9|15221.9|15241.6|15221.6|2
1624032810000|2021-06-18 16:13:30|15241|15221|15231.6|15211.6|15241|15221|15231.6|15211.6|0
1624032820000|2021-06-18 16:13:40|15231.3|15211.3|15226.6|15206.6|15231.3|15211.3|15226.6|15206.6|0
1624032830000|2021-06-18 16:13:50|15226.3|15206.3|15224.1|15204.1|15226.3|15206.3|15224.1|15204.1|0
1624032840000|2021-06-18 16:14:00|15223.8|15203.8|15224.1|15204.1|15224.1|15204.1|15219.1|15199.1|0
1624032850000|2021-06-18 16:14:10|15224.4|15204.4|15219.1|15199.1|15234.1|15214.1|15219.1|15199.1|0
1624032860000|2021-06-18 16:14:20|15218.5|15198.5|15214.1|15194.1|15218.5|15198.5|15214.1|15194.1|0
1624032870000|2021-06-18 16:14:30|15213.8|15193.8|15208.8|15188.8|15213.8|15193.8|15208.8|15188.8|0
1624032880000|2021-06-18 16:14:40|15206.6|15186.6|15206.6|15186.6|15206.6|15186.6|15204.1|15184.1|0
1624032890000|2021-06-18 16:14:50|15206.3|15186.3|15174.1|15154.1|15213.8|15186.3|15174.1|15154.1|8
1624032900000|2021-06-18 16:15:00|15174.4|15154.4|15186.6|15166.6|15186.6|15166.6|15174.4|15154.4|1
1624032910000|2021-06-18 16:15:10|15186.9|15166.9|15189.1|15169.1|15191.6|15171.6|15186.9|15166.9|2
1624032930000|2021-06-18 16:15:30|15189.4|15169.4|15193.5|15173.5|15196|15176|15189.4|15169.4|0
1624032940000|2021-06-18 16:15:40|15196|15176|15191.3|15171.3|15196|15176|15191.3|15171.3|0
1624032950000|2021-06-18 16:15:50|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15186.6|15166.6|0
1624032970000|2021-06-18 16:16:10|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|15189.4|15169.4|0
1624032980000|2021-06-18 16:16:20|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|0
1624032990000|2021-06-18 16:16:30|15191.3|15171.3|15191.6|15171.6|15191.6|15171.6|15191.3|15171.3|2
1624033000000|2021-06-18 16:16:40|15192.2|15172.2|15196.9|15176.9|15196.9|15176.9|15192.2|15172.2|0
1624033010000|2021-06-18 16:16:50|15199.1|15179.1|15196.6|15176.6|15199.1|15179.1|15196.6|15176.6|1
1624033030000|2021-06-18 16:17:10|15199.1|15179.1|15201.6|15181.6|15201.6|15181.6|15199.1|15179.1|4
1624033040000|2021-06-18 16:17:20|15204.1|15184.1|15211.6|15191.6|15211.6|15191.6|15204.1|15184.1|0
1624033060000|2021-06-18 16:17:40|15214.1|15194.1|15219.1|15199.1|15219.1|15199.1|15214.1|15194.1|0
1624033070000|2021-06-18 16:17:50|15219.4|15199.4|15226.6|15206.6|15226.6|15206.6|15219.4|15199.4|1
1624033080000|2021-06-18 16:18:00|||||||||1
1624033090000|2021-06-18 16:18:10|15226.3|15206.3|15221|15201|15226.3|15206.3|15221|15201|0
1624033100000|2021-06-18 16:18:20|15218.8|15198.8|15216.3|15196.3|15218.8|15198.8|15216.3|15196.3|0
1624033130000|2021-06-18 16:18:50|15214.1|15194.1|15214.1|15194.1|15214.1|15194.1|15214.1|15194.1|32
1624033140000|2021-06-18 16:19:00|15211.6|15191.6|15216.9|15196.9|15216.9|15196.9|15211.6|15191.6|2
1624033150000|2021-06-18 16:19:10|15219.1|15199.1|15219.1|15199.1|15219.1|15199.1|15219.1|15199.1|0
1624033160000|2021-06-18 16:19:20|15216.6|15196.6|15214.1|15194.1|15219.1|15199.1|15214.1|15194.1|1
1624033180000|2021-06-18 16:19:40|15214.4|15194.4|15219.1|15199.1|15219.1|15199.1|15214.4|15194.4|0
1624033190000|2021-06-18 16:19:50|15219.4|15199.4|15224.1|15204.1|15224.1|15204.1|15219.4|15199.4|0
1624033200000|2021-06-18 16:20:00|15226.3|15206.3|15231|15211|15231|15211|15226.3|15206.3|28
1624033210000|2021-06-18 16:20:10|15231.3|15211.3|15231.3|15211.3|15231.3|15211.3|15231.3|15211.3|2
1624033220000|2021-06-18 16:20:20|15233.5|15213.5|15231.3|15211.3|15233.5|15213.5|15231.3|15211.3|3
1624033230000|2021-06-18 16:20:30|15230.7|15210.7|15226|15206|15230.7|15210.7|15226|15206|0
1624033250000|2021-06-18 16:20:50|15226.3|15206.3|15228.8|15208.8|15228.8|15208.8|15226.3|15206.3|0
1624033260000|2021-06-18 16:21:00|15231|15211|15228.2|15208.2|15231|15211|15228.2|15208.2|0
1624033290000|2021-06-18 16:21:30|15227.7|15207.7|15218.5|15198.5|15227.7|15207.7|15213.5|15193.5|1
1624033300000|2021-06-18 16:21:40|15228.8|15188.8|15226|15206|15228.8|15206|15221.6|15188.8|0
1624033310000|2021-06-18 16:21:50|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|0
1624033320000|2021-06-18 16:22:00|15223.3|15203.3|15226|15206|15226|15206|15221|15201|0
1624033330000|2021-06-18 16:22:10|15225.8|15205.8|15221|15201|15225.8|15205.8|15221|15201|0
1624033340000|2021-06-18 16:22:20|15223.5|15203.5|15221|15201|15223.5|15203.5|15221|15201|0
1624033350000|2021-06-18 16:22:30|15220.8|15200.8|15220.8|15200.8|15221|15201|15220.8|15200.8|0
1624033360000|2021-06-18 16:22:40|15221|15201|15215.5|15195.5|15221|15201|15211|15191|0
1624033370000|2021-06-18 16:22:50|15211|15191|15203|15183|15211|15191|15203|15183|0
1624033380000|2021-06-18 16:23:00|15198.5|15178.5|15218.5|15198.5|15218.5|15198.5|15198.5|15178.5|9
1624033390000|2021-06-18 16:23:10|15213.8|15193.8|15196|15176|15213.8|15193.8|15196|15176|1
1624033400000|2021-06-18 16:23:20|15193.5|15173.5|15185.8|15165.8|15193.5|15173.5|15185.8|15165.8|3
1624033410000|2021-06-18 16:23:30|15181|15161|15183.5|15163.5|15183.5|15163.5|15180.8|15160.8|2
1624033420000|2021-06-18 16:23:40|15186.3|15166.3|15183.5|15163.5|15188.5|15168.5|15183.5|15163.5|1
1624033430000|2021-06-18 16:23:50|15183.3|15163.3|15178.5|15158.5|15183.5|15163.5|15178.5|15158.5|3
1624033440000|2021-06-18 16:24:00|15178.8|15158.8|15178.5|15158.5|15183.5|15163.5|15178.5|15158.5|4
1624033450000|2021-06-18 16:24:10|15176|15156|15173.5|15153.5|15176|15156|15173.5|15153.5|1
1624033460000|2021-06-18 16:24:20|15173.8|15153.8|15175.8|15155.8|15176|15156|15173.8|15153.8|0
1624033470000|2021-06-18 16:24:30|15173.5|15153.5|15168.5|15148.5|15173.5|15153.5|15168.5|15148.5|2
1624033480000|2021-06-18 16:24:40|15168.8|15148.8|15171|15151|15171|15151|15168.5|15148.5|1
1624033490000|2021-06-18 16:24:50|15168.5|15148.5|15171|15151|15171|15151|15168.5|15148.5|12
1624033500000|2021-06-18 16:25:00|15173.5|15153.5|15173.3|15153.3|15176.3|15156.3|15173.3|15153.3|1
1624033510000|2021-06-18 16:25:10|15173.5|15153.5|15171.3|15151.3|15175.8|15155.8|15168.5|15148.5|9
1624033520000|2021-06-18 16:25:20|15169.1|15149.1|15173.8|15153.8|15173.8|15153.8|15169.1|15149.1|2
1624033530000|2021-06-18 16:25:30|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|15174.1|15154.1|3
1624033540000|2021-06-18 16:25:40|||||||||2
1624033550000|2021-06-18 16:25:50|15176.6|15156.6|15178.8|15158.8|15178.8|15158.8|15176.6|15156.6|0
1624033560000|2021-06-18 16:26:00|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|8
1624033590000|2021-06-18 16:26:30|15179.4|15159.4|15181.6|15161.6|15181.6|15161.6|15179.4|15159.4|0
1624033610000|2021-06-18 16:26:50|15179.1|15159.1|15181.6|15161.6|15181.6|15161.6|15179.1|15159.1|0
1624033620000|2021-06-18 16:27:00|15179.1|15159.1|15184.1|15164.1|15184.1|15164.1|15179.1|15159.1|0
1624033630000|2021-06-18 16:27:10|||||||||1
1624033640000|2021-06-18 16:27:20|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|0
1624033670000|2021-06-18 16:27:50|15186.9|15166.9|15189.1|15169.1|15189.1|15169.1|15186.9|15166.9|2
1624033710000|2021-06-18 16:28:30|15191.3|15171.3|15193.8|15173.8|15193.8|15173.8|15189.4|15169.4|0
1624033730000|2021-06-18 16:28:50|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|2
1624033740000|2021-06-18 16:29:00|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|0
1624033770000|2021-06-18 16:29:30|15189.4|15169.4|15191.9|15171.9|15191.9|15171.9|15189.4|15169.4|1
1624033780000|2021-06-18 16:29:40|15192.2|15172.2|15196.6|15176.6|15196.6|15176.6|15192.2|15172.2|0
1624033790000|2021-06-18 16:29:50|15196.9|15176.9|15199.1|15179.1|15199.1|15179.1|15196.9|15176.9|1
1624033810000|2021-06-18 16:30:10|15204.4|15184.4|15206.6|15186.6|15206.6|15186.6|15204.4|15184.4|1
1624033820000|2021-06-18 16:30:20|15209.1|15189.1|15214.1|15194.1|15214.1|15194.1|15209.1|15189.1|7
1624033840000|2021-06-18 16:30:40|15214.7|15194.7|15219.1|15199.1|15219.1|15199.1|15214.7|15194.7|0
1624033850000|2021-06-18 16:30:50|15219.4|15199.4|15221.9|15201.9|15221.9|15201.9|15219.4|15199.4|1
1624033860000|2021-06-18 16:31:00|15222.5|15202.5|15229.1|15209.1|15229.1|15209.1|15222.5|15202.5|0
1624033870000|2021-06-18 16:31:10|15229.4|15209.4|15231.6|15211.6|15231.6|15211.6|15229.4|15209.4|0
1624033880000|2021-06-18 16:31:20|||||||||1
1624033890000|2021-06-18 16:31:30|15234.1|15214.1|15239.4|15219.4|15239.4|15219.4|15234.1|15214.1|6
1624033900000|2021-06-18 16:31:40|15244.1|15224.1|15248.6|15228.6|15248.6|15228.6|15244.1|15224.1|0
1624033910000|2021-06-18 16:31:50|15246.1|15226.1|15239.1|15219.1|15246.4|15226.4|15239.1|15219.1|1
1624033930000|2021-06-18 16:32:10|15239.4|15219.4|15241.4|15221.4|15241.6|15221.6|15239.4|15219.4|0
1624033940000|2021-06-18 16:32:20|15244.1|15224.1|15241.6|15221.6|15244.1|15224.1|15241.6|15221.6|1
1624033950000|2021-06-18 16:32:30|15241.9|15221.9|15246.4|15226.4|15246.4|15226.4|15241.9|15221.9|0
1624033960000|2021-06-18 16:32:40|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|15246.6|15226.6|0
1624033970000|2021-06-18 16:32:50|15251.6|15231.6|15266.4|15246.4|15266.4|15246.4|15251.6|15231.6|16
1624033980000|2021-06-18 16:33:00|15268.3|15248.3|15261.6|15241.6|15268.3|15248.3|15261.6|15241.6|0
1624033990000|2021-06-18 16:33:10|||||||||1
1624034000000|2021-06-18 16:33:20|15259.1|15239.1|15251.6|15231.6|15259.1|15239.1|15251.6|15231.6|0
1624034010000|2021-06-18 16:33:30|15251.9|15231.9|15254.4|15234.4|15254.4|15234.4|15251.9|15231.9|0
1624034020000|2021-06-18 16:33:40|15256.6|15236.6|15261.6|15241.6|15261.6|15241.6|15256.6|15236.6|0
1624034030000|2021-06-18 16:33:50|15261.1|15241.1|15256.6|15236.6|15261.1|15241.1|15256.6|15236.6|0
1624034040000|2021-06-18 16:34:00|15256.4|15236.4|15253.9|15233.9|15256.4|15236.4|15253.9|15233.9|1
1624034050000|2021-06-18 16:34:10|15251.4|15231.4|15246.6|15226.6|15251.4|15231.4|15246.6|15226.6|0
1624034070000|2021-06-18 16:34:30|15244.1|15224.1|15246.6|15226.6|15246.6|15226.6|15244.1|15224.1|6
1624034080000|2021-06-18 16:34:40|15246.4|15226.4|15244.1|15224.1|15246.4|15226.4|15244.1|15224.1|0
1624034090000|2021-06-18 16:34:50|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|15241.6|15221.6|0
1624034100000|2021-06-18 16:35:00|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|0
1624034110000|2021-06-18 16:35:10|15244.1|15224.1|15244.1|15224.1|15244.1|15224.1|15244.1|15224.1|0
1624034120000|2021-06-18 16:35:20|15248.9|15228.9|15256.6|15236.6|15256.6|15236.6|15248.9|15228.9|2
1624034130000|2021-06-18 16:35:30|15256.9|15236.9|15261.6|15241.6|15261.6|15241.6|15256.9|15236.9|0
1624034140000|2021-06-18 16:35:40|15261.4|15241.4|15259.1|15239.1|15261.4|15241.4|15259.1|15239.1|0
1624034160000|2021-06-18 16:36:00|||||||||1
1624034170000|2021-06-18 16:36:10|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|0
1624034190000|2021-06-18 16:36:30|15259.1|15239.1|15259.1|15239.1|15259.1|15239.1|15259.1|15239.1|0
1624034200000|2021-06-18 16:36:40|15254.1|15234.1|15251.9|15231.9|15254.1|15234.1|15249.7|15229.7|30
1624034220000|2021-06-18 16:37:00|15252.2|15232.2|15252.8|15232.8|15252.8|15232.8|15252.2|15232.2|5
1624034230000|2021-06-18 16:37:10|15261.7|15241.7|15273.3|15253.3|15273.3|15253.3|15261.7|15241.7|2
1624034240000|2021-06-18 16:37:20|15273.6|15253.6|15278.9|15258.9|15278.9|15258.9|15273.6|15253.6|0
1624034250000|2021-06-18 16:37:30|15283.6|15263.6|15291.1|15271.1|15291.1|15271.1|15283.6|15263.6|6
1624034270000|2021-06-18 16:37:50|15291.4|15271.4|15291.1|15271.1|15291.4|15271.4|15291.1|15271.1|0
1624034280000|2021-06-18 16:38:00|15291.4|15271.4|15291.1|15271.1|15293.6|15273.6|15291.1|15271.1|0
1624034290000|2021-06-18 16:38:10|15290.8|15270.8|15286.1|15266.1|15290.8|15270.8|15286.1|15266.1|0
1624034300000|2021-06-18 16:38:20|15285.5|15265.5|15273.6|15253.6|15285.5|15265.5|15273.6|15253.6|0
1624034310000|2021-06-18 16:38:30|||||||||2
1624034330000|2021-06-18 16:38:50|15273.3|15253.3|15271.1|15251.1|15273.3|15253.3|15271.1|15251.1|2
1624034350000|2021-06-18 16:39:10|15270.8|15250.8|15268|15248|15270.8|15250.8|15268|15248|0
1624034360000|2021-06-18 16:39:20|15263.3|15243.3|15263.3|15243.3|15263.3|15243.3|15263.3|15243.3|0
1624034370000|2021-06-18 16:39:30|15263.6|15243.6|15258.6|15238.6|15263.6|15243.6|15258.6|15238.6|0
1624034390000|2021-06-18 16:39:50|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|15258.3|15238.3|0
1624034400000|2021-06-18 16:40:00|15256.1|15236.1|15256.1|15236.1|15256.1|15236.1|15256.1|15236.1|0
1624034420000|2021-06-18 16:40:20|15255.5|15235.5|15251.1|15231.1|15255.5|15235.5|15251.1|15231.1|0
1624034440000|2021-06-18 16:40:40|15253.3|15233.3|15253.3|15233.3|15253.3|15233.3|15253.3|15233.3|1
1624034460000|2021-06-18 16:41:00|15253.6|15233.6|15268.3|15228.3|15268.3|15235.8|15253.6|15228.3|0
1624034490000|2021-06-18 16:41:30|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|0
1624034500000|2021-06-18 16:41:40|15261.1|15241.1|15261.1|15241.1|15261.1|15241.1|15261.1|15241.1|0
1624034510000|2021-06-18 16:41:50|15260.8|15240.8|15256.1|15236.1|15260.8|15240.8|15256.1|15236.1|0
1624034520000|2021-06-18 16:42:00|15256.4|15236.4|15258.6|15238.6|15258.6|15238.6|15256.4|15236.4|0
1624034590000|2021-06-18 16:43:10|15258.3|15238.3|15256.1|15236.1|15258.3|15238.3|15256.1|15236.1|0
1624034610000|2021-06-18 16:43:30|||||||||1
1624034630000|2021-06-18 16:43:50|15256.4|15236.4|15256.1|15236.1|15258.6|15238.6|15256.1|15236.1|0
1624034640000|2021-06-18 16:44:00|15256.7|15236.7|15256.7|15236.7|15256.7|15236.7|15256.7|15236.7|11
1624034650000|2021-06-18 16:44:10|15258.9|15238.9|15266.7|15246.7|15269.2|15249.2|15258.9|15238.9|2
1624034700000|2021-06-18 16:45:00|15266.4|15246.4|15256.4|15236.4|15273.9|15246.4|15256.4|15233.9|0
1624034710000|2021-06-18 16:45:10|15249.2|15229.2|15247|15227|15251.7|15231.7|15247|15227|1
1624034730000|2021-06-18 16:45:30|15244.5|15224.5|15236.4|15216.4|15244.5|15224.5|15236.4|15216.4|4
1624034740000|2021-06-18 16:45:40|15248.9|15208.9|15248.9|15208.9|15248.9|15208.9|15248.9|15208.9|0
1624034770000|2021-06-18 16:46:10|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|0
1624034780000|2021-06-18 16:46:20|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|15241.1|15221.1|0
1624034820000|2021-06-18 16:47:00|||||||||2
1624034840000|2021-06-18 16:47:20|15239.2|15219.2|15241.4|15221.4|15241.4|15221.4|15239.2|15219.2|0
1624034850000|2021-06-18 16:47:30|15241.7|15221.7|15243.9|15223.9|15243.9|15223.9|15241.7|15221.7|0
1624034860000|2021-06-18 16:47:40|15246.4|15226.4|15246.4|15226.4|15246.7|15226.7|15243.9|15223.9|2
1624034870000|2021-06-18 16:47:50|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|15248.9|15228.9|1
1624034880000|2021-06-18 16:48:00|15249.2|15229.2|15246.4|15226.4|15251.1|15231.1|15246.4|15226.4|1
1624034900000|2021-06-18 16:48:20|15246.7|15226.7|15248.6|15228.6|15248.6|15228.6|15246.4|15226.4|10
1624034910000|2021-06-18 16:48:30|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|15246.4|15226.4|0
1624034930000|2021-06-18 16:48:50|15244.2|15224.2|15243.9|15223.9|15244.2|15224.2|15243.9|15223.9|1
1624034980000|2021-06-18 16:49:40|15241.7|15221.7|15239.2|15219.2|15241.7|15221.7|15239.2|15219.2|0
1624034990000|2021-06-18 16:49:50|||||||||1
1624035000000|2021-06-18 16:50:00|15241.4|15221.4|15241.4|15221.4|15241.7|15221.7|15239.2|15219.2|0
1624035010000|2021-06-18 16:50:10|15237|15217|15237|15217|15237|15217|15237|15217|0
1624035020000|2021-06-18 16:50:20|15232.3|15212.3|15234.5|15214.5|15234.5|15214.5|15232.3|15212.3|0
1624035040000|2021-06-18 16:50:40|15232.3|15212.3|15226.4|15206.4|15232.3|15212.3|15226.4|15206.4|1
1624035090000|2021-06-18 16:51:30|15226.1|15206.1|15220.8|15200.8|15226.1|15206.1|15220.8|15200.8|0
1624035100000|2021-06-18 16:51:40|15220.5|15200.5|15218.3|15198.3|15220.5|15200.5|15218.3|15198.3|0
1624035110000|2021-06-18 16:51:50|15218|15198|15215.8|15195.8|15218|15198|15215.8|15195.8|0
1624035120000|2021-06-18 16:52:00|15213.6|15193.6|15211.1|15191.1|15213.9|15193.9|15211.1|15191.1|1
1624035130000|2021-06-18 16:52:10|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|0
1624035160000|2021-06-18 16:52:40|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|0
1624035210000|2021-06-18 16:53:30|15209.2|15189.2|15213.9|15193.9|15213.9|15193.9|15209.2|15189.2|0
1624035220000|2021-06-18 16:53:40|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|0
1624035230000|2021-06-18 16:53:50|15213.3|15193.3|15206.4|15186.4|15213.3|15193.3|15206.4|15186.4|0
1624035240000|2021-06-18 16:54:00|15203.9|15183.9|15203.6|15183.6|15203.9|15183.9|15203.6|15183.6|2
1624035260000|2021-06-18 16:54:20|15203.9|15183.9|15203.9|15183.9|15203.9|15183.9|15201.4|15181.4|0
1624035270000|2021-06-18 16:54:30|15203.6|15183.6|15201.4|15181.4|15203.6|15183.6|15201.4|15181.4|0
1624035280000|2021-06-18 16:54:40|15201.7|15181.7|15203.9|15183.9|15203.9|15183.9|15201.7|15181.7|0
1624035300000|2021-06-18 16:55:00|15201.7|15181.7|15196.7|15176.7|15201.7|15181.7|15196.4|15176.4|1
1624035310000|2021-06-18 16:55:10|15196.1|15176.1|15189.2|15169.2|15196.1|15176.1|15189.2|15169.2|1
1624035320000|2021-06-18 16:55:20|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|15188.9|15168.9|16
1624035350000|2021-06-18 16:55:50|||||||||1
1624035420000|2021-06-18 16:57:00|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|1
1624035430000|2021-06-18 16:57:10|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1624035480000|2021-06-18 16:58:00|15188.9|15168.9|15186.7|15166.7|15188.9|15168.9|15186.7|15166.7|0
1624035490000|2021-06-18 16:58:10|15186.4|15166.4|15178.9|15158.9|15186.4|15166.4|15178.9|15158.9|1
1624035500000|2021-06-18 16:58:20|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|0
1624035510000|2021-06-18 16:58:30|15179.2|15159.2|15186.1|15166.1|15186.1|15166.1|15179.2|15159.2|0
1624035520000|2021-06-18 16:58:40|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|0
1624035530000|2021-06-18 16:58:50|15190.8|15170.8|15188.6|15168.6|15190.8|15170.8|15188.6|15168.6|0
1624035540000|2021-06-18 16:59:00|15188.3|15168.3|15186.1|15166.1|15188.6|15168.6|15186.1|15166.1|1
1624035550000|2021-06-18 16:59:10|15188.6|15168.6|15186.1|15166.1|15188.6|15168.6|15186.1|15166.1|0
1624035570000|2021-06-18 16:59:30|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|0
1624035580000|2021-06-18 16:59:40|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15186.1|15166.1|2
1624035590000|2021-06-18 16:59:50|15188.3|15168.3|15186.1|15166.1|15188.3|15168.3|15186.1|15166.1|1
1624035600000|2021-06-18 17:00:00|15183.9|15163.9|15181.4|15161.4|15183.9|15163.9|15181.4|15161.4|2
1624035620000|2021-06-18 17:00:20|15181.1|15161.1|15176.1|15156.1|15181.1|15161.1|15176.1|15156.1|0
1624035630000|2021-06-18 17:00:30|15171.4|15151.4|15173.9|15153.9|15173.9|15153.9|15171.4|15151.4|0
1624035640000|2021-06-18 17:00:40|15176.1|15156.1|15186.7|15146.7|15186.7|15156.1|15176.1|15146.7|0
1624035660000|2021-06-18 17:01:00|||||||||3
1624035670000|2021-06-18 17:01:10|15177|15157|15176.4|15156.4|15177|15157|15176.4|15156.4|0
1624035680000|2021-06-18 17:01:20|15186.1|15146.1|15171.4|15151.4|15186.1|15151.4|15171.4|15146.1|0
1624035690000|2021-06-18 17:01:30|15169.2|15149.2|15153.9|15133.9|15169.2|15149.2|15153.9|15133.9|0
1624035700000|2021-06-18 17:01:40|15153.6|15133.6|15171.4|15151.4|15171.4|15151.4|15153.6|15133.6|0
1624035710000|2021-06-18 17:01:50|15171.7|15151.7|15176.4|15156.4|15176.4|15156.4|15171.7|15151.7|0
1624035720000|2021-06-18 17:02:00|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|0
1624035750000|2021-06-18 17:02:30|||||||||1
1624035760000|2021-06-18 17:02:40|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|0
1624035770000|2021-06-18 17:02:50|15178.9|15158.9|15176.4|15156.4|15178.9|15158.9|15173.9|15153.9|0
1624035780000|2021-06-18 17:03:00|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|0
1624035810000|2021-06-18 17:03:30|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|15176.1|15156.1|0
1624035840000|2021-06-18 17:04:00|||||||||1
1624035850000|2021-06-18 17:04:10|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|0
1624035890000|2021-06-18 17:04:50|15181.4|15161.4|15183.9|15163.9|15183.9|15163.9|15181.4|15161.4|1
1624035900000|2021-06-18 17:05:00|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|0
1624035920000|2021-06-18 17:05:20|15191.7|15151.7|15191.7|15151.7|15191.7|15151.7|15191.7|15151.7|1
1624035940000|2021-06-18 17:05:40|15181.1|15161.1|15181.1|15161.1|15181.1|15161.1|15181.1|15161.1|2
1624035950000|2021-06-18 17:05:50|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|0
1624035960000|2021-06-18 17:06:00|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|2
1624035990000|2021-06-18 17:06:30|||||||||1
1624036010000|2021-06-18 17:06:50|15183.9|15163.9|15186.1|15166.1|15186.4|15166.4|15183.9|15163.9|0
1624036020000|2021-06-18 17:07:00|15186.4|15166.4|15186.4|15166.4|15188.6|15168.6|15183.6|15163.6|75
1624036030000|2021-06-18 17:07:10|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|0
1624036050000|2021-06-18 17:07:30|15188.1|15168.1|15184.2|15164.2|15188.1|15168.1|15184.2|15164.2|0
1624036060000|2021-06-18 17:07:40|15188.1|15168.1|15188.6|15168.6|15188.6|15168.6|15188.1|15168.1|0
1624036080000|2021-06-18 17:08:00|||||||||2
1624036160000|2021-06-18 17:09:20|15183.9|15163.9|15186.1|15166.1|15186.1|15166.1|15183.9|15163.9|0
1624036200000|2021-06-18 17:10:00|15183.9|15163.9|15183.9|15163.9|15183.9|15163.9|15183.9|15163.9|0
1624036220000|2021-06-18 17:10:20|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|0
1624036230000|2021-06-18 17:10:30|15183.7|15163.7|15186.2|15166.2|15186.2|15166.2|15183.7|15163.7|0
1624036240000|2021-06-18 17:10:40|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|1
1624036250000|2021-06-18 17:10:50|15186.2|15166.2|15183.7|15163.7|15186.2|15166.2|15183.7|15163.7|0
1624036260000|2021-06-18 17:11:00|15183.9|15163.9|15181.4|15161.4|15183.9|15163.9|15181.2|15161.2|1
1624036270000|2021-06-18 17:11:10|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1624036310000|2021-06-18 17:11:50|||||||||34
1624036320000|2021-06-18 17:12:00|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|0
1624036350000|2021-06-18 17:12:30|15183.9|15163.9|15181.4|15161.4|15183.9|15163.9|15181.4|15161.4|0
1624036370000|2021-06-18 17:12:50|||||||||1
1624036380000|2021-06-18 17:13:00|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|0
1624036410000|2021-06-18 17:13:30|||||||||29
1624036430000|2021-06-18 17:13:50|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|15176.7|15156.7|3
1624036440000|2021-06-18 17:14:00|15174.2|15154.2|15168.9|15148.9|15174.2|15154.2|15168.9|15148.9|0
1624036450000|2021-06-18 17:14:10|15166.4|15146.4|15166.4|15146.4|15166.4|15146.4|15166.4|15146.4|0
1624036470000|2021-06-18 17:14:30|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1624036480000|2021-06-18 17:14:40|15163.9|15143.9|15163.7|15143.7|15163.9|15143.9|15163.7|15143.7|1
1624036490000|2021-06-18 17:14:50|||||||||3
1624036500000|2021-06-18 17:15:00|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|0
1624036510000|2021-06-18 17:15:10|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|0
1624036520000|2021-06-18 17:15:20|15161.2|15141.2|15158.9|15138.9|15161.2|15141.2|15158.9|15138.9|0
1624036550000|2021-06-18 17:15:50|15161.2|15141.2|15163.7|15143.7|15163.7|15143.7|15161.2|15141.2|0
1624036560000|2021-06-18 17:16:00|15163.4|15143.4|15173.7|15153.7|15173.7|15153.7|15163.4|15143.4|3
1624036580000|2021-06-18 17:16:20|15176.5|15156.5|15178.7|15158.7|15178.7|15158.7|15176.5|15156.5|0
1624036600000|2021-06-18 17:16:40|15180.9|15160.9|15180.9|15160.9|15180.9|15160.9|15180.9|15160.9|0
1624036610000|2021-06-18 17:16:50|15181.2|15161.2|15181.5|15161.5|15181.5|15161.5|15181.2|15161.2|1
1624036620000|2021-06-18 17:17:00|15183.7|15163.7|15189|15169|15189|15169|15183.7|15163.7|0
1624036630000|2021-06-18 17:17:10|||||||||1
1624036650000|2021-06-18 17:17:30|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|1
1624036660000|2021-06-18 17:17:40|15188.4|15168.4|15186.2|15166.2|15188.4|15168.4|15186.2|15166.2|3
1624036680000|2021-06-18 17:18:00|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|15181.7|15161.7|0
1624036700000|2021-06-18 17:18:20|||||||||1
1624036740000|2021-06-18 17:19:00|||||||||1
1624036760000|2021-06-18 17:19:20|15182|15162|15182|15162|15182|15162|15182|15162|0
1624036770000|2021-06-18 17:19:30|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|1
1624036780000|2021-06-18 17:19:40|15186.7|15166.7|15187|15167|15187|15167|15186.7|15166.7|0
1624036800000|2021-06-18 17:20:00|||||||||108
1624036820000|2021-06-18 17:20:20|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1624036830000|2021-06-18 17:20:30|15189.8|15169.8|15194.2|15174.2|15194.2|15174.2|15189.8|15169.8|1
1624036860000|2021-06-18 17:21:00|15194|15174|15191.7|15171.7|15194|15174|15191.7|15171.7|29
1624036870000|2021-06-18 17:21:10|15189.5|15169.5|15189.2|15169.2|15189.5|15169.5|15189.2|15169.2|3
1624036890000|2021-06-18 17:21:30|15184.8|15164.8|15184.2|15164.2|15184.8|15164.8|15184.2|15164.2|3
1624036900000|2021-06-18 17:21:40|15181.7|15161.7|15181.5|15161.5|15181.7|15161.7|15181.5|15161.5|0
1624036910000|2021-06-18 17:21:50|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|1
1624036920000|2021-06-18 17:22:00|15181.2|15161.2|15183.7|15163.7|15183.7|15163.7|15181.2|15161.2|2
1624036940000|2021-06-18 17:22:20|||||||||24
1624036980000|2021-06-18 17:23:00|15184|15164|15183.7|15163.7|15184|15164|15183.7|15163.7|2
1624036990000|2021-06-18 17:23:10|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|0
1624037000000|2021-06-18 17:23:20|15179|15159|15176.8|15156.8|15179|15159|15176.8|15156.8|1
1624037010000|2021-06-18 17:23:30|15176.5|15156.5|15167|15147|15176.5|15156.5|15167|15147|2
1624037030000|2021-06-18 17:23:50|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|0
1624037040000|2021-06-18 17:24:00|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|0
1624037050000|2021-06-18 17:24:10|15166.2|15146.2|15161.8|15141.8|15166.2|15146.2|15161.8|15141.8|0
1624037060000|2021-06-18 17:24:20|15161.5|15141.5|15159.3|15139.3|15161.5|15141.5|15159.3|15139.3|8
1624037070000|2021-06-18 17:24:30|||||||||3
1624037080000|2021-06-18 17:24:40|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|9
1624037090000|2021-06-18 17:24:50|15157|15137|15154.3|15134.3|15159.3|15139.3|15154.3|15134.3|1
1624037100000|2021-06-18 17:25:00|15154.5|15134.5|15156.8|15136.8|15156.8|15136.8|15154.5|15134.5|1
1624037110000|2021-06-18 17:25:10|15154.3|15134.3|15159.3|15139.3|15159.3|15139.3|15154.3|15134.3|0
1624037120000|2021-06-18 17:25:20|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|0
1624037130000|2021-06-18 17:25:30|15166.2|15146.2|15166.2|15146.2|15168.4|15148.4|15166.2|15146.2|0
1624037140000|2021-06-18 17:25:40|15166.5|15146.5|15161.8|15141.8|15166.5|15146.5|15161.8|15141.8|0
1624037150000|2021-06-18 17:25:50|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|3
1624037160000|2021-06-18 17:26:00|15160.9|15140.9|15161.5|15141.5|15161.5|15141.5|15158.7|15138.7|1
1624037170000|2021-06-18 17:26:10|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|1
1624037210000|2021-06-18 17:26:50|15164|15144|15164.3|15144.3|15164.3|15144.3|15161.8|15141.8|2
1624037220000|2021-06-18 17:27:00|15161.8|15141.8|15162|15142|15162|15142|15161.8|15141.8|0
1624037250000|2021-06-18 17:27:30|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|0
1624037260000|2021-06-18 17:27:40|15162.1|15142.1|15184.3|15144.3|15184.3|15146.5|15162.1|15142.1|1
1624037270000|2021-06-18 17:27:50|15181.8|15141.8|15174.3|15154.3|15184.3|15154.3|15172.1|15141.8|1
1624037280000|2021-06-18 17:28:00|15174|15154|15189.3|15149.3|15189.3|15154|15171.8|15149.3|2
1624037290000|2021-06-18 17:28:10|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|15184.3|15164.3|0
1624037300000|2021-06-18 17:28:20|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|2
1624037310000|2021-06-18 17:28:30|15179.6|15159.6|15174.3|15154.3|15179.6|15159.6|15174.3|15154.3|0
1624037320000|2021-06-18 17:28:40|15169.6|15149.6|15169.3|15149.3|15169.6|15149.6|15169.3|15149.3|0
1624037330000|2021-06-18 17:28:50|||||||||2
1624037340000|2021-06-18 17:29:00|15169.6|15149.6|15169.6|15149.6|15169.6|15149.6|15169.6|15149.6|0
1624037350000|2021-06-18 17:29:10|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|1
1624037360000|2021-06-18 17:29:20|15172.1|15152.1|15171.8|15151.8|15172.1|15152.1|15171.8|15151.8|2
1624037370000|2021-06-18 17:29:30|15169.6|15149.6|15169.6|15149.6|15169.6|15149.6|15169.6|15149.6|1
1624037380000|2021-06-18 17:29:40|15169.3|15149.3|15171.5|15151.5|15171.5|15151.5|15169.3|15149.3|2
1624037390000|2021-06-18 17:29:50|||||||||30
1624263300000|2021-06-21 08:15:00|15125|15105|15125|15105|15125|15105|15125|15105|0
1624263310000|2021-06-21 08:15:10|15127.3|15107.3|15122.7|15102.7|15127.3|15107.3|15122.7|15102.7|1
1624263320000|2021-06-21 08:15:20|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|4
1624263330000|2021-06-21 08:15:30|15118|15098|15122.9|15102.9|15122.9|15102.9|15118|15098|8
1624263340000|2021-06-21 08:15:40|15125.2|15105.2|15137.7|15117.7|15152.5|15117.7|15120.4|15087.9|1
1624263360000|2021-06-21 08:16:00|15140|15120|15137.5|15117.5|15142.5|15122.5|15137.5|15117.5|0
1624263370000|2021-06-21 08:16:10|15135.2|15115.2|15127.7|15107.7|15135.2|15115.2|15127.7|15107.7|1
1624263410000|2021-06-21 08:16:50|||||||||19
1624263430000|2021-06-21 08:17:10|15125.4|15105.4|15125.4|15105.4|15125.4|15105.4|15125.4|15105.4|1
1624263490000|2021-06-21 08:18:10|15125.2|15105.2|15122.9|15102.9|15125.2|15105.2|15122.9|15102.9|0
1624263510000|2021-06-21 08:18:30|15120.4|15100.4|15112.9|15092.9|15120.4|15100.4|15112.9|15092.9|1
1624263520000|2021-06-21 08:18:40|15112.7|15092.7|15105.7|15085.7|15112.7|15092.7|15105.7|15085.7|1
1624263530000|2021-06-21 08:18:50|15103.2|15083.2|15100.4|15060.4|15105.2|15083.2|15095.4|15060.4|1
1624263540000|2021-06-21 08:19:00|15097.9|15057.9|15095.2|15055.2|15097.9|15065.4|15085.4|15055.2|0
1624263550000|2021-06-21 08:19:10|15092.9|15052.9|15080.4|15060.4|15092.9|15060.4|15080.4|15052.9|1
1624263570000|2021-06-21 08:19:30|15082.9|15062.9|15082.9|15062.9|15082.9|15062.9|15082.9|15062.9|0
1624263590000|2021-06-21 08:19:50|15082.7|15062.7|15080.4|15060.4|15082.7|15062.7|15080.4|15060.4|0
1624263620000|2021-06-21 08:20:20|||||||||10
1624263630000|2021-06-21 08:20:30|15080.6|15060.6|15082.9|15062.9|15082.9|15062.9|15080.6|15060.6|0
1624263640000|2021-06-21 08:20:40|15083.1|15063.1|15085.4|15065.4|15085.4|15065.4|15083.1|15063.1|0
1624263660000|2021-06-21 08:21:00|15085.6|15065.6|15087.9|15067.9|15087.9|15067.9|15085.6|15065.6|0
1624263670000|2021-06-21 08:21:10|15088.1|15068.1|15090.4|15070.4|15090.4|15070.4|15088.1|15068.1|0
1624263710000|2021-06-21 08:21:50|15100.7|15060.7|15105.4|15065.4|15105.4|15065.4|15100.7|15060.7|0
1624263750000|2021-06-21 08:22:30|15105.2|15065.2|15102.9|15062.9|15105.2|15065.2|15102.9|15062.9|0
1624263770000|2021-06-21 08:22:50|15092.7|15072.7|15087.9|15067.9|15092.7|15072.7|15087.9|15067.9|0
1624263780000|2021-06-21 08:23:00|15088.1|15068.1|15097.7|15057.7|15097.9|15070.4|15088.1|15057.7|0
1624263790000|2021-06-21 08:23:10|15095.4|15055.4|15095.4|15055.4|15095.4|15055.4|15095.4|15055.4|0
1624263810000|2021-06-21 08:23:30|15095.2|15055.2|15092.9|15052.9|15095.2|15055.2|15092.9|15052.9|0
1624263830000|2021-06-21 08:23:50|15085.4|15065.4|15085.4|15065.4|15085.4|15065.4|15085.4|15065.4|0
1624263840000|2021-06-21 08:24:00|15095.2|15055.2|15082.9|15062.9|15095.2|15062.9|15080.4|15055.2|0
1624263850000|2021-06-21 08:24:10|15082.7|15062.7|15080.4|15060.4|15082.7|15062.7|15080.4|15060.4|0
1624263870000|2021-06-21 08:24:30|15080.6|15060.6|15082.9|15062.9|15082.9|15062.9|15080.6|15060.6|0
1624263900000|2021-06-21 08:25:00|15082.5|15062.5|15065.2|15045.2|15085.2|15062.5|15065.2|15038.1|0
1624263950000|2021-06-21 08:25:50|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|0
1624263960000|2021-06-21 08:26:00|15070.2|15030.2|15070.2|15030.2|15070.2|15030.2|15070.2|15030.2|11
1624263970000|2021-06-21 08:26:10|15067.9|15027.9|15067.9|15027.9|15067.9|15027.9|15067.9|15027.9|0
1624263990000|2021-06-21 08:26:30|15057.7|15037.7|15055.4|15035.4|15057.7|15037.7|15055.4|15035.4|0
1624264000000|2021-06-21 08:26:40|15062.9|15022.9|15060.4|15020.4|15070.2|15022.9|15060.4|15010.2|0
1624264010000|2021-06-21 08:26:50|15070.2|15010.2|15052.5|15012.5|15070.2|15020.4|15052.5|15007.9|0
1624264020000|2021-06-21 08:27:00|15047.9|15007.9|15035.4|15015.4|15047.9|15020.2|15035.4|15007.9|0
1624264030000|2021-06-21 08:27:10|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|0
1624264040000|2021-06-21 08:27:20|15040.4|15020.4|15040.6|15020.6|15040.6|15020.6|15040.4|15020.4|1
1624264050000|2021-06-21 08:27:30|15042.9|15022.9|15042.9|15022.9|15042.9|15022.9|15042.9|15022.9|1
1624264070000|2021-06-21 08:27:50|||||||||31
1624264100000|2021-06-21 08:28:20|15045.4|15025.4|15045.4|15025.4|15045.4|15025.4|15045.2|15025.2|0
1624264110000|2021-06-21 08:28:30|15045.2|15025.2|15042.9|15022.9|15045.2|15025.2|15042.9|15022.9|0
1624264160000|2021-06-21 08:29:20|15045.2|15025.2|15045.4|15025.4|15045.4|15025.4|15045.2|15025.2|5
1624264170000|2021-06-21 08:29:30|15045.6|15025.6|15045.6|15025.6|15045.6|15025.6|15045.6|15025.6|0
1624264180000|2021-06-21 08:29:40|15050.2|15030.2|15050.4|15030.4|15050.4|15030.4|15050.2|15030.2|1
1624264200000|2021-06-21 08:30:00|15052.7|15032.7|15057.5|15037.5|15057.5|15037.5|15052.7|15032.7|6
1624264260000|2021-06-21 08:31:00|15057.7|15037.7|15060|15040|15060|15040|15057.7|15037.7|0
1624264280000|2021-06-21 08:31:20|15057.7|15037.7|15057.7|15037.7|15057.7|15037.7|15057.7|15037.7|0
1624264300000|2021-06-21 08:31:40|15057.5|15037.5|15055.2|15035.2|15057.5|15037.5|15055.2|15035.2|0
1624264310000|2021-06-21 08:31:50|15055|15035|15045|15025|15055|15035|15045|15025|0
1624264350000|2021-06-21 08:32:30|15042.7|15022.7|15042.7|15022.7|15042.7|15022.7|15042.7|15022.7|1
1624264360000|2021-06-21 08:32:40|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|15038.1|15018.1|2
1624264370000|2021-06-21 08:32:50|15037.7|15017.7|15037.7|15017.7|15037.7|15017.7|15037.7|15017.7|1
1624264380000|2021-06-21 08:33:00|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|0
1624264400000|2021-06-21 08:33:20|||||||||2
1624264410000|2021-06-21 08:33:30|15037.7|15017.7|15035.4|15015.4|15037.7|15017.7|15035.4|15015.4|0
1624264420000|2021-06-21 08:33:40|15035.2|15015.2|15035.4|15015.4|15035.4|15015.4|15032.9|15012.9|0
1624264450000|2021-06-21 08:34:10|15037.9|15017.9|15037.7|15017.7|15037.9|15017.9|15037.7|15017.7|0
1624264460000|2021-06-21 08:34:20|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|0
1624264480000|2021-06-21 08:34:40|||||||||3
1624264490000|2021-06-21 08:34:50|15037.7|15017.7|15037.7|15017.7|15037.7|15017.7|15037.7|15017.7|0
1624264520000|2021-06-21 08:35:20|||||||||6
1624264530000|2021-06-21 08:35:30|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|15035.2|15015.2|0
1624264600000|2021-06-21 08:36:40|15035|15015|15035|15015|15035|15015|15035|15015|0
1624264610000|2021-06-21 08:36:50|15030.4|15010.4|15022.2|15002.2|15030.4|15010.4|15022.2|15002.2|1
1624264620000|2021-06-21 08:37:00|15017.5|14997.5|15017.4|14997.4|15017.5|14997.5|15017.4|14997.4|0
1624264630000|2021-06-21 08:37:10|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|0
1624264650000|2021-06-21 08:37:30|15012.9|14992.9|15012.7|14992.7|15012.9|14992.9|15012.7|14992.7|0
1624264740000|2021-06-21 08:39:00|15012.5|14992.5|15000.4|14980.4|15012.5|14992.5|15000.4|14980.4|4
1624264750000|2021-06-21 08:39:10|15000|14980|14999.9|14979.9|15000|14980|14999.9|14979.9|1
1624264760000|2021-06-21 08:39:20|15000|14980|15000|14980|15000|14980|15000|14980|0
1624264770000|2021-06-21 08:39:30|15002.4|14982.4|15000|14980|15002.4|14982.4|15000|14980|0
1624264780000|2021-06-21 08:39:40|15002.5|14982.5|15002.7|14982.7|15002.7|14982.7|15002.5|14982.5|0
1624264800000|2021-06-21 08:40:00|15000.4|14980.4|15000.2|14980.2|15002.7|14982.7|15000.2|14980.2|1
1624264810000|2021-06-21 08:40:10|14995.2|14975.2|14995.2|14975.2|14995.2|14975.2|14995.2|14975.2|2
1624264820000|2021-06-21 08:40:20|14992.9|14972.9|14992.9|14972.9|14992.9|14972.9|14992.9|14972.9|3
1624264830000|2021-06-21 08:40:30|14993.3|14973.3|14993.3|14973.3|14993.3|14973.3|14993.3|14973.3|0
1624264840000|2021-06-21 08:40:40|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|43
1624264860000|2021-06-21 08:41:00|14997.9|14977.9|14997.9|14977.9|14997.9|14977.9|14997.9|14977.9|0
1624264870000|2021-06-21 08:41:10|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|0
1624264880000|2021-06-21 08:41:20|14995.6|14975.6|14997.9|14977.9|14997.9|14977.9|14995.6|14975.6|0
1624264890000|2021-06-21 08:41:30|14995.6|14975.6|14995.8|14975.8|14995.8|14975.8|14995.6|14975.6|0
1624264900000|2021-06-21 08:41:40|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|0
1624264910000|2021-06-21 08:41:50|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|0
1624264920000|2021-06-21 08:42:00|14997.7|14977.7|14997.7|14977.7|14997.7|14977.7|14997.7|14977.7|1
1624264970000|2021-06-21 08:42:50|14997.9|14977.9|14997.9|14977.9|14997.9|14977.9|14997.9|14977.9|0
1624264980000|2021-06-21 08:43:00|14997.7|14977.7|14997.7|14977.7|14997.7|14977.7|14997.7|14977.7|0
1624265000000|2021-06-21 08:43:20|||||||||1
1624265060000|2021-06-21 08:44:20|||||||||2
1624265100000|2021-06-21 08:45:00|14997.6|14977.6|14995.1|14975.1|14997.6|14977.6|14995.1|14975.1|4
1624265110000|2021-06-21 08:45:10|14992.7|14972.7|14995.6|14975.6|14995.6|14975.6|14992.7|14972.7|3
1624265130000|2021-06-21 08:45:30|14995.8|14975.8|14998.1|14978.1|14998.1|14978.1|14995.8|14975.8|0
1624265140000|2021-06-21 08:45:40|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|0
1624265150000|2021-06-21 08:45:50|15000.8|14980.8|15008.1|14988.1|15008.1|14988.1|15000.8|14980.8|0
1624265160000|2021-06-21 08:46:00|15007.9|14987.9|15005.6|14985.6|15007.9|14987.9|15005.6|14985.6|0
1624265170000|2021-06-21 08:46:10|15006|14986|15010.6|14990.6|15010.6|14990.6|15006|14986|0
1624265190000|2021-06-21 08:46:30|15010.4|14990.4|15008.1|14988.1|15010.4|14990.4|15008.1|14988.1|0
1624265200000|2021-06-21 08:46:40|15007.9|14987.9|15005.4|14985.4|15007.9|14987.9|15005.4|14985.4|0
1624265220000|2021-06-21 08:47:00|15003.1|14983.1|14998.1|14978.1|15003.1|14983.1|14998.1|14978.1|0
1624265230000|2021-06-21 08:47:10|||||||||5
1624265240000|2021-06-21 08:47:20|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|1
1624265250000|2021-06-21 08:47:30|||||||||1
1624265270000|2021-06-21 08:47:50|15000.4|14980.4|14997.9|14977.9|15000.4|14980.4|14997.9|14977.9|0
1624265280000|2021-06-21 08:48:00|14997.7|14977.7|14992.9|14972.9|14997.7|14977.7|14992.9|14972.9|0
1624265320000|2021-06-21 08:48:40|||||||||4
1624265340000|2021-06-21 08:49:00|14992.7|14972.7|14990.6|14970.6|14992.9|14972.9|14990.6|14970.6|3
1624265350000|2021-06-21 08:49:10|14990.4|14970.4|14990.4|14970.4|14990.4|14970.4|14990.4|14970.4|0
1624265380000|2021-06-21 08:49:40|14987.9|14967.9|14992.9|14972.9|14992.9|14972.9|14987.9|14967.9|0
1624265390000|2021-06-21 08:49:50|14992.8|14972.8|14993.1|14973.1|14993.1|14973.1|14990.4|14970.4|0
1624265400000|2021-06-21 08:50:00|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|14995.4|14975.4|0
1624265410000|2021-06-21 08:50:10|14995.3|14975.3|14992.9|14972.9|14995.3|14975.3|14992.9|14972.9|0
1624265470000|2021-06-21 08:51:10|||||||||5
1624265540000|2021-06-21 08:52:20|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|10
1624265550000|2021-06-21 08:52:30|14992.9|14972.9|14990.6|14970.6|14992.9|14972.9|14990.6|14970.6|0
1624265560000|2021-06-21 08:52:40|14992.9|14972.9|14995.4|14975.4|14995.4|14975.4|14992.9|14972.9|0
1624265570000|2021-06-21 08:52:50|14995.6|14975.6|15000.4|14980.4|15000.4|14980.4|14995.6|14975.6|0
1624265610000|2021-06-21 08:53:30|||||||||50
1624265630000|2021-06-21 08:53:50|15000.6|14980.6|14997.9|14977.9|15000.6|14980.6|14997.9|14977.9|46
1624265640000|2021-06-21 08:54:00|14998.1|14978.1|14998.1|14978.1|14998.1|14978.1|14998.1|14978.1|0
1624265650000|2021-06-21 08:54:10|15000.4|14980.4|15000.4|14980.4|15000.4|14980.4|15000.4|14980.4|0
1624265660000|2021-06-21 08:54:20|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|0
1624265690000|2021-06-21 08:54:50|15000.3|14980.3|14995.6|14975.6|15000.3|14980.3|14995.6|14975.6|0
1624265700000|2021-06-21 08:55:00|14995.3|14975.3|14990.6|14970.6|14995.3|14975.3|14990.6|14970.6|0
1624265710000|2021-06-21 08:55:10|14991|14971|14993.1|14973.1|14995.6|14975.6|14991|14971|0
1624265830000|2021-06-21 08:57:10|14993.3|14973.3|14995.6|14975.6|14995.6|14975.6|14993.3|14973.3|0
1624265860000|2021-06-21 08:57:40|14995.8|14975.8|14998.1|14978.1|14998.1|14978.1|14995.8|14975.8|0
1624266030000|2021-06-21 09:00:30|15000.5|14980.5|15000.6|14980.6|15000.6|14980.6|15000.5|14980.5|1
1624266110000|2021-06-21 09:01:50|14998.3|14978.3|14998.1|14978.1|14998.3|14978.3|14998.1|14978.1|1
1624266130000|2021-06-21 09:02:10|14997.8|14977.8|14993|14973|14997.8|14977.8|14993|14973|0
1624266150000|2021-06-21 09:02:30|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|3
1624266240000|2021-06-21 09:04:00|14993|14973|14993|14973|14993|14973|14993|14973|0
1624266250000|2021-06-21 09:04:10|14993.1|14973.1|14995.5|14975.5|14995.5|14975.5|14993.1|14973.1|1
1624266260000|2021-06-21 09:04:20|14993|14973|14993|14973|14993|14973|14993|14973|0
1624266290000|2021-06-21 09:04:50|||||||||1
1624266320000|2021-06-21 09:05:20|14990.6|14970.6|14990.6|14970.6|14990.6|14970.6|14990.6|14970.6|0
1624266330000|2021-06-21 09:05:30|14993.1|14973.1|14993.1|14973.1|14993.1|14973.1|14993.1|14973.1|0
1624266350000|2021-06-21 09:05:50|14993|14973|14993.1|14973.1|14993.1|14973.1|14990.6|14970.6|0
1624266360000|2021-06-21 09:06:00|14993|14973|14990.6|14970.6|14993|14973|14990.6|14970.6|0
1624266370000|2021-06-21 09:06:10|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|14990.7|14970.7|0
1624266380000|2021-06-21 09:06:20|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|14993.2|14973.2|0
1624266390000|2021-06-21 09:06:30|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|14995.5|14975.5|0
1624266410000|2021-06-21 09:06:50|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|14998.2|14978.2|0
1624266420000|2021-06-21 09:07:00|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|15000.7|14980.7|0
1624266440000|2021-06-21 09:07:20|15000.5|14980.5|15000.5|14980.5|15000.5|14980.5|15000.5|14980.5|0
1624266480000|2021-06-21 09:08:00|14998.2|14978.2|14997.8|14977.8|14998.2|14978.2|14997.8|14977.8|0
1624266500000|2021-06-21 09:08:20|||||||||2
1624266510000|2021-06-21 09:08:30|14997.6|14977.6|14997.6|14977.6|14997.6|14977.6|14997.6|14977.6|0
1624266520000|2021-06-21 09:08:40|14997.8|14977.8|14997.8|14977.8|14997.8|14977.8|14997.8|14977.8|0
1624266550000|2021-06-21 09:09:10|14997.6|14977.6|14992.8|14972.8|14997.6|14977.6|14992.8|14972.8|0
1624266620000|2021-06-21 09:10:20|||||||||23
1624266650000|2021-06-21 09:10:50|||||||||1
1624266680000|2021-06-21 09:11:20|14992.6|14972.6|14992.6|14972.6|14992.6|14972.6|14992.6|14972.6|0
1624266700000|2021-06-21 09:11:40|14987.8|14967.8|14987.8|14967.8|14987.8|14967.8|14987.8|14967.8|0
1624266710000|2021-06-21 09:11:50|14983.2|14963.2|14975.5|14955.5|14983.2|14963.2|14975.5|14955.5|1
1624266720000|2021-06-21 09:12:00|14970.8|14950.8|14965.5|14945.5|14970.8|14950.8|14965.5|14945.5|1
1624266750000|2021-06-21 09:12:30|||||||||34
1624266760000|2021-06-21 09:12:40|14966|14946|14975.3|14955.3|14975.3|14955.3|14966|14946|0
1624266780000|2021-06-21 09:13:00|14974.9|14954.9|14970.3|14950.3|14974.9|14954.9|14970.3|14950.3|0
1624266800000|2021-06-21 09:13:20|14970.1|14950.1|14967.8|14947.8|14970.1|14950.1|14967.8|14947.8|0
1624266860000|2021-06-21 09:14:20|14968|14948|14970.3|14950.3|14970.3|14950.3|14968|14948|0
1624266930000|2021-06-21 09:15:30|||||||||37
1624266990000|2021-06-21 09:16:30|||||||||9
1624267010000|2021-06-21 09:16:50|14970.1|14950.1|14965.3|14945.3|14970.1|14950.1|14965.3|14945.3|0
1624267020000|2021-06-21 09:17:00|14965.5|14945.5|14970.3|14950.3|14970.3|14950.3|14965.5|14945.5|0
1624267030000|2021-06-21 09:17:10|14967.8|14947.8|14967.8|14947.8|14967.8|14947.8|14967.8|14947.8|0
1624267070000|2021-06-21 09:17:50|14968|14948|14973|14953|14973|14953|14968|14948|0
1624267080000|2021-06-21 09:18:00|14975.3|14955.3|14977.8|14957.8|14977.8|14957.8|14975.3|14955.3|0
1624267100000|2021-06-21 09:18:20|14975.5|14955.5|14972.8|14952.8|14975.5|14955.5|14972.8|14952.8|0
1624267110000|2021-06-21 09:18:30|||||||||2
1624267120000|2021-06-21 09:18:40|14968|14948|14968|14948|14968|14948|14968|14948|0
1624267130000|2021-06-21 09:18:50|14970.5|14950.5|14970.5|14950.5|14970.5|14950.5|14970.5|14950.5|0
1624267140000|2021-06-21 09:19:00|14975.3|14955.3|14980.3|14960.3|14980.3|14960.3|14975.3|14955.3|16
1624267180000|2021-06-21 09:19:40|||||||||3
1624267190000|2021-06-21 09:19:50|14982.8|14962.8|14982.8|14962.8|14982.8|14962.8|14982.8|14962.8|16
1624267200000|2021-06-21 09:20:00|14985.3|14965.3|14987.8|14967.8|14987.8|14967.8|14985.3|14965.3|0
1624267250000|2021-06-21 09:20:50|||||||||1
1624267270000|2021-06-21 09:21:10|14988|14968|15005.3|14965.3|15005.3|14970.3|14988|14960.3|1
1624267290000|2021-06-21 09:21:30|15007.6|14967.6|15005.3|14985.3|15014.6|14985.3|15005.3|14967.6|1
1624267300000|2021-06-21 09:21:40|15010.3|14990.3|15010.3|14990.3|15010.3|14990.3|15010.3|14990.3|0
1624267310000|2021-06-21 09:21:50|15012.8|14992.8|15007.8|14987.8|15012.8|14992.8|15007.8|14987.8|0
1624267320000|2021-06-21 09:22:00|15007.6|14987.6|15005.3|14985.3|15007.6|14987.6|15005.3|14985.3|0
1624267340000|2021-06-21 09:22:20|15002.8|14982.8|15002.8|14982.8|15002.8|14982.8|15002.8|14982.8|0
1624267370000|2021-06-21 09:22:50|15003|14983|15005.3|14985.3|15005.3|14985.3|15003|14983|0
1624267390000|2021-06-21 09:23:10|15007.8|14987.8|15007.8|14987.8|15007.8|14987.8|15007.8|14987.8|1
1624267400000|2021-06-21 09:23:20|||||||||20
1624267430000|2021-06-21 09:23:50|15005.3|14985.3|15005.3|14985.3|15005.3|14985.3|15005.3|14985.3|0
1624267450000|2021-06-21 09:24:10|15005.1|14985.1|15002.8|14982.8|15005.1|14985.1|15002.8|14982.8|0
1624267510000|2021-06-21 09:25:10|15003.2|14983.2|15005.3|14985.3|15005.3|14985.3|15003.2|14983.2|0
1624267520000|2021-06-21 09:25:20|||||||||18
1624267540000|2021-06-21 09:25:40|15002.8|14982.8|15002.8|14982.8|15002.8|14982.8|15002.8|14982.8|0
1624267590000|2021-06-21 09:26:30|||||||||1
1624267630000|2021-06-21 09:27:10|15002.7|14982.7|15000.3|14980.3|15002.7|14982.7|15000.3|14980.3|0
1624267660000|2021-06-21 09:27:40|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|0
1624267680000|2021-06-21 09:28:00|15010.3|14990.3|15010.2|14990.2|15012.7|14992.7|15010.2|14990.2|0
1624267700000|2021-06-21 09:28:20|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|15012.7|14992.7|0
1624267710000|2021-06-21 09:28:30|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|15010.2|14990.2|0
1624267810000|2021-06-21 09:30:10|15007.7|14987.7|15007.7|14987.7|15007.7|14987.7|15007.7|14987.7|0
1624267840000|2021-06-21 09:30:40|15007.3|14987.3|15000.3|14980.3|15007.3|14987.3|15000.3|14980.3|0
1624267860000|2021-06-21 09:31:00|14997.8|14977.8|14995.3|14975.3|14997.8|14977.8|14995.3|14975.3|0
1624267900000|2021-06-21 09:31:40|||||||||1
1624267930000|2021-06-21 09:32:10|||||||||9
1624267940000|2021-06-21 09:32:20|14997.8|14977.8|14997.8|14977.8|14997.8|14977.8|14997.8|14977.8|0
1624267950000|2021-06-21 09:32:30|15000.3|14980.3|15000.3|14980.3|15000.3|14980.3|15000.3|14980.3|0
1624267970000|2021-06-21 09:32:50|||||||||2
1624267980000|2021-06-21 09:33:00|15000.2|14980.2|15000.2|14980.2|15000.2|14980.2|15000.2|14980.2|0
1624267990000|2021-06-21 09:33:10|14997.8|14977.8|14997.8|14977.8|14997.8|14977.8|14997.8|14977.8|0
1624268000000|2021-06-21 09:33:20|14995.3|14975.3|14995|14975|14995.3|14975.3|14995|14975|0
1624268010000|2021-06-21 09:33:30|14990.3|14970.3|14990.3|14970.3|14990.3|14970.3|14990.3|14970.3|0
1624268020000|2021-06-21 09:33:40|14987.8|14967.8|14987.8|14967.8|14987.8|14967.8|14987.8|14967.8|0
1624268040000|2021-06-21 09:34:00|14985.5|14965.5|14982.8|14962.8|14985.5|14965.5|14982.8|14962.8|1
1624268060000|2021-06-21 09:34:20|14982.7|14962.7|14980.3|14960.3|14982.7|14962.7|14980.3|14960.3|0
1624268070000|2021-06-21 09:34:30|||||||||4
1624268080000|2021-06-21 09:34:40|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|14980.4|14960.4|0
1624268090000|2021-06-21 09:34:50|14980.5|14960.5|14980.5|14960.5|14982.9|14962.9|14980.4|14960.4|1
1624268100000|2021-06-21 09:35:00|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|14982.9|14962.9|2
1624268150000|2021-06-21 09:35:50|14982.7|14962.7|14980.4|14960.4|14982.7|14962.7|14980.4|14960.4|0
1624268210000|2021-06-21 09:36:50|14977.9|14957.9|14977.9|14957.9|14977.9|14957.9|14977.9|14957.9|0
1624268230000|2021-06-21 09:37:10|14975.5|14955.5|14975.4|14955.4|14975.5|14955.5|14975.4|14955.4|0
1624268270000|2021-06-21 09:37:50|14975.2|14955.2|14972.9|14952.9|14975.2|14955.2|14972.9|14952.9|10
1624268280000|2021-06-21 09:38:00|14970.2|14950.2|14965.5|14945.5|14970.2|14950.2|14965.5|14945.5|0
1624268290000|2021-06-21 09:38:10|14965.4|14945.4|14965.4|14945.4|14965.4|14945.4|14965.4|14945.4|1
1624268330000|2021-06-21 09:38:50|14962.9|14942.9|14955.5|14935.5|14962.9|14942.9|14955.5|14935.5|1
1624268350000|2021-06-21 09:39:10|14950.9|14930.9|14942.9|14922.9|14950.9|14930.9|14942.9|14922.9|1
1624268370000|2021-06-21 09:39:30|14942.7|14922.7|14940.4|14920.4|14942.7|14922.7|14940.4|14920.4|0
1624268380000|2021-06-21 09:39:40|14937.9|14917.9|14937.9|14917.9|14937.9|14917.9|14937.9|14917.9|0
1624268420000|2021-06-21 09:40:20|||||||||1
1624268490000|2021-06-21 09:41:30|14935.5|14915.5|14935.5|14915.5|14935.5|14915.5|14935.5|14915.5|1
1624268520000|2021-06-21 09:42:00|14935.4|14915.4|14935.4|14915.4|14935.4|14915.4|14935.4|14915.4|0
1624268530000|2021-06-21 09:42:10|14935.2|14915.2|14928|14908|14935.2|14915.2|14928|14908|1
1624268540000|2021-06-21 09:42:20|14923|14903|14923|14903|14923|14903|14923|14903|2
1624268550000|2021-06-21 09:42:30|||||||||1
1624268560000|2021-06-21 09:42:40|||||||||1
1624268590000|2021-06-21 09:43:10|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|14923.1|14903.1|0
1624268600000|2021-06-21 09:43:20|||||||||3
1624268610000|2021-06-21 09:43:30|||||||||1
1624268650000|2021-06-21 09:44:10|14927.9|14907.9|14927.9|14907.9|14927.9|14907.9|14927.9|14907.9|0
1624268660000|2021-06-21 09:44:20|||||||||1
1624268670000|2021-06-21 09:44:30|14928.1|14908.1|14932.9|14912.9|14932.9|14912.9|14928.1|14908.1|0
1624268680000|2021-06-21 09:44:40|14937.9|14917.9|14937.9|14917.9|14937.9|14917.9|14937.9|14917.9|0
1624268700000|2021-06-21 09:45:00|14938.1|14918.1|14940.6|14920.6|14940.6|14920.6|14938.1|14918.1|0
1624268710000|2021-06-21 09:45:10|||||||||3
1624268720000|2021-06-21 09:45:20|14945.2|14925.2|14950.4|14930.4|14950.4|14930.4|14945.2|14925.2|1
1624268740000|2021-06-21 09:45:40|||||||||5
1624268830000|2021-06-21 09:47:10|14950.7|14930.7|14955.4|14935.4|14955.4|14935.4|14950.7|14930.7|0
1624268850000|2021-06-21 09:47:30|14955.6|14935.6|14957.9|14937.9|14957.9|14937.9|14955.6|14935.6|0
1624268900000|2021-06-21 09:48:20|14962.9|14942.9|14962.9|14942.9|14962.9|14942.9|14962.9|14942.9|0
1624268910000|2021-06-21 09:48:30|14963.1|14943.1|14968.1|14948.1|14968.1|14948.1|14963.1|14943.1|1
1624268920000|2021-06-21 09:48:40|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|14967.9|14947.9|0
1624268980000|2021-06-21 09:49:40|14967.7|14947.7|14965.4|14945.4|14967.7|14947.7|14965.4|14945.4|0
1624269000000|2021-06-21 09:50:00|14965.2|14945.2|14962.9|14942.9|14965.2|14945.2|14962.9|14942.9|0
1624269020000|2021-06-21 09:50:20|14963.2|14943.2|14965.7|14945.7|14965.7|14945.7|14963.2|14943.2|6
1624269040000|2021-06-21 09:50:40|14968.1|14948.1|14968.1|14948.1|14968.1|14948.1|14968.1|14948.1|0
1624269090000|2021-06-21 09:51:30|14972.7|14952.7|14975.2|14955.2|14975.2|14955.2|14970.6|14950.6|0
1624269100000|2021-06-21 09:51:40|14975.4|14955.4|14975.4|14955.4|14975.4|14955.4|14975.4|14955.4|0
1624269110000|2021-06-21 09:51:50|14975.6|14955.6|14982.9|14962.9|14982.9|14962.9|14975.6|14955.6|0
1624269210000|2021-06-21 09:53:30|14982.7|14962.7|14982.7|14962.7|14982.7|14962.7|14982.7|14962.7|0
1624269230000|2021-06-21 09:53:50|14982.5|14962.5|14980.2|14960.2|14982.5|14962.5|14980.2|14960.2|0
1624269240000|2021-06-21 09:54:00|14980|14960|14975.4|14955.4|14980|14960|14975.4|14955.4|5
1624269320000|2021-06-21 09:55:20|||||||||104
1624269330000|2021-06-21 09:55:30|14972.9|14952.9|14973.1|14953.1|14973.1|14953.1|14972.9|14952.9|0
1624269350000|2021-06-21 09:55:50|14980.6|14960.6|14980.6|14960.6|14980.6|14960.6|14980.6|14960.6|0
1624269360000|2021-06-21 09:56:00|14980.9|14960.9|14985.8|14965.8|14985.8|14965.8|14980.9|14960.9|5
1624269370000|2021-06-21 09:56:10|14985.9|14965.9|14988.3|14968.3|14988.3|14968.3|14985.8|14965.8|100
1624269380000|2021-06-21 09:56:20|14985.9|14965.9|14988.3|14968.3|14988.3|14968.3|14985.8|14965.8|100
1624269460000|2021-06-21 09:57:40|14988.1|14968.1|14988.3|14968.3|14988.3|14968.3|14985.8|14965.8|0
1624269470000|2021-06-21 09:57:50|14988.1|14968.1|14985.8|14965.8|14988.1|14968.1|14985.8|14965.8|0
1624269490000|2021-06-21 09:58:10|14988.3|14968.3|14988.3|14968.3|14988.3|14968.3|14988.3|14968.3|5
1624269510000|2021-06-21 09:58:30|14988.1|14968.1|14985.8|14965.8|14988.1|14968.1|14985.8|14965.8|0
1624269520000|2021-06-21 09:58:40|14985.9|14965.9|14990.8|14970.8|14990.8|14970.8|14985.9|14965.9|0
1624269550000|2021-06-21 09:59:10|14990.9|14970.9|14990.8|14970.8|14993.3|14973.3|14990.8|14970.8|0
1624269570000|2021-06-21 09:59:30|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|1
1624269580000|2021-06-21 09:59:40|14995.4|14975.4|14995.6|14975.6|14995.6|14975.6|14993.1|14973.1|0
1624269600000|2021-06-21 10:00:00|14993.3|14973.3|14993.3|14973.3|14993.3|14973.3|14993.3|14973.3|0
1624269610000|2021-06-21 10:00:10|14995.8|14975.8|14995.8|14975.8|14995.8|14975.8|14995.8|14975.8|0
1624269620000|2021-06-21 10:00:20|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|14995.6|14975.6|0
1624269630000|2021-06-21 10:00:30|14995.8|14975.8|14998.3|14978.3|14998.3|14978.3|14995.8|14975.8|0
1624269640000|2021-06-21 10:00:40|15000.6|14980.6|15003.1|14983.1|15003.1|14983.1|15000.6|14980.6|0
1624269660000|2021-06-21 10:01:00|15003.3|14983.3|14995.8|14975.8|15003.3|14983.3|14995.8|14975.8|0
1624269700000|2021-06-21 10:01:40|||||||||6
1624269740000|2021-06-21 10:02:20|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|0
1624269780000|2021-06-21 10:03:00|||||||||3
1624269800000|2021-06-21 10:03:20|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|0
1624269810000|2021-06-21 10:03:30|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|0
1624269840000|2021-06-21 10:04:00|15000.6|14980.6|15001|14981|15001|14981|15000.6|14980.6|2
1624269860000|2021-06-21 10:04:20|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|15003.3|14983.3|0
1624269890000|2021-06-21 10:04:50|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|0
1624269900000|2021-06-21 10:05:00|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|0
1624269910000|2021-06-21 10:05:10|15008.1|14968.1|15008.1|14968.1|15008.1|14968.1|15008.1|14968.1|0
1624269930000|2021-06-21 10:05:30|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|14998.3|14978.3|0
1624269940000|2021-06-21 10:05:40|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|15000.8|14980.8|0
1624269960000|2021-06-21 10:06:00|15000.6|14980.6|14998.3|14978.3|15000.6|14980.6|14998.3|14978.3|0
1624269980000|2021-06-21 10:06:20|14997.9|14977.9|14993.3|14973.3|14997.9|14977.9|14993.3|14973.3|0
1624269990000|2021-06-21 10:06:30|14990.8|14970.8|14980.8|14960.8|14990.8|14970.8|14980.8|14960.8|1
1624270010000|2021-06-21 10:06:50|14978.3|14958.3|14970.8|14950.8|14978.3|14958.3|14970.8|14950.8|0
1624270030000|2021-06-21 10:07:10|14971.1|14951.1|14975.8|14955.8|14975.8|14955.8|14971.1|14951.1|0
1624270080000|2021-06-21 10:08:00|14975.6|14955.6|14973.3|14953.3|14975.6|14955.6|14973.3|14953.3|0
1624270100000|2021-06-21 10:08:20|||||||||2
1624270120000|2021-06-21 10:08:40|14971|14951|14971|14951|14971|14951|14971|14951|0
1624270130000|2021-06-21 10:08:50|||||||||1
1624270160000|2021-06-21 10:09:20|14970.8|14950.8|14970.8|14950.8|14970.8|14950.8|14970.8|14950.8|0
1624270190000|2021-06-21 10:09:50|14970.6|14950.6|14968.3|14948.3|14970.6|14950.6|14968.3|14948.3|0
1624270200000|2021-06-21 10:10:00|14965.8|14945.8|14958.1|14938.1|14965.8|14945.8|14958.1|14938.1|0
1624270210000|2021-06-21 10:10:10|14957.9|14937.9|14953.3|14933.3|14957.9|14937.9|14953.3|14933.3|0
1624270260000|2021-06-21 10:11:00|14955.8|14935.8|14956|14936|14956|14936|14955.8|14935.8|0
1624270270000|2021-06-21 10:11:10|||||||||2
1624270280000|2021-06-21 10:11:20|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|14958.5|14938.5|0
1624270310000|2021-06-21 10:11:50|14955.8|14935.8|14955.8|14935.8|14955.8|14935.8|14955.8|14935.8|0
1624270330000|2021-06-21 10:12:10|14955.6|14935.6|14953.3|14933.3|14955.6|14935.6|14953.3|14933.3|0
1624270350000|2021-06-21 10:12:30|14950.8|14930.8|14948.3|14928.3|14950.8|14930.8|14948.3|14928.3|0
1624270370000|2021-06-21 10:12:50|14945.8|14925.8|14945.6|14925.6|14945.8|14925.8|14945.6|14925.6|0
1624270380000|2021-06-21 10:13:00|14943.3|14923.3|14940.8|14920.8|14943.3|14923.3|14940.8|14920.8|0
1624270410000|2021-06-21 10:13:30|14938.3|14918.3|14935.8|14915.8|14938.3|14918.3|14935.8|14915.8|0
1624270490000|2021-06-21 10:14:50|14940.8|14920.8|14940.8|14920.8|14940.8|14920.8|14940.8|14920.8|0
1624270500000|2021-06-21 10:15:00|14940.6|14920.6|14938.3|14918.3|14940.6|14920.6|14938.3|14918.3|0
1624270510000|2021-06-21 10:15:10|14940.8|14920.8|14940.8|14920.8|14940.8|14920.8|14938.3|14918.3|0
1624270530000|2021-06-21 10:15:30|14940.4|14920.4|14935.8|14915.8|14940.4|14920.4|14935.8|14915.8|0
1624270560000|2021-06-21 10:16:00|14935.6|14915.6|14933.3|14913.3|14935.6|14915.6|14933.3|14913.3|0
1624270590000|2021-06-21 10:16:30|||||||||6
1624270650000|2021-06-21 10:17:30|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1624270730000|2021-06-21 10:18:50|14935.4|14915.4|14930.8|14910.8|14935.4|14915.4|14930.8|14910.8|0
1624270750000|2021-06-21 10:19:10|14925.8|14905.8|14928.1|14908.1|14928.3|14908.3|14925.8|14905.8|0
1624270770000|2021-06-21 10:19:30|14925.8|14905.8|14925.8|14905.8|14925.8|14905.8|14925.8|14905.8|0
1624270800000|2021-06-21 10:20:00|14925.6|14905.6|14923.3|14903.3|14925.6|14905.6|14923.3|14903.3|0
1624270810000|2021-06-21 10:20:10|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|0
1624270860000|2021-06-21 10:21:00|||||||||1
1624270900000|2021-06-21 10:21:40|14928.5|14908.5|14930.8|14910.8|14930.8|14910.8|14928.5|14908.5|0
1624270920000|2021-06-21 10:22:00|14928.3|14908.3|14925.8|14905.8|14928.3|14908.3|14925.8|14905.8|0
1624270940000|2021-06-21 10:22:20|14928.3|14908.3|14925.8|14905.8|14928.3|14908.3|14925.8|14905.8|14
1624270980000|2021-06-21 10:23:00|14923.3|14903.3|14923.3|14903.3|14923.3|14903.3|14923.3|14903.3|2
1624271000000|2021-06-21 10:23:20|14923.7|14903.7|14928.3|14908.3|14928.3|14908.3|14923.7|14903.7|0
1624271030000|2021-06-21 10:23:50|||||||||3
1624271090000|2021-06-21 10:24:50|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|0
1624271100000|2021-06-21 10:25:00|14930.6|14910.6|14928.3|14908.3|14930.6|14910.6|14928.3|14908.3|0
1624271160000|2021-06-21 10:26:00|14925.8|14905.8|14925.8|14905.8|14925.8|14905.8|14925.8|14905.8|5
1624271170000|2021-06-21 10:26:10|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|1
1624271190000|2021-06-21 10:26:30|14928.5|14908.5|14935.8|14915.8|14935.8|14915.8|14928.5|14908.5|10
1624271210000|2021-06-21 10:26:50|||||||||5
1624271220000|2021-06-21 10:27:00|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|0
1624271260000|2021-06-21 10:27:40|14930.8|14910.8|14928.3|14908.3|14930.8|14910.8|14928.3|14908.3|0
1624271280000|2021-06-21 10:28:00|14930.6|14910.6|14930.8|14910.8|14930.8|14910.8|14930.6|14910.6|0
1624271290000|2021-06-21 10:28:10|14933.3|14913.3|14930.8|14910.8|14933.3|14913.3|14930.8|14910.8|1
1624271300000|2021-06-21 10:28:20|14931|14911|14931|14911|14931|14911|14931|14911|1
1624271320000|2021-06-21 10:28:40|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|0
1624271330000|2021-06-21 10:28:50|14928.5|14908.5|14931|14911|14931|14911|14928.5|14908.5|1
1624271340000|2021-06-21 10:29:00|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|14933.3|14913.3|0
1624271390000|2021-06-21 10:29:50|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|1
1624271400000|2021-06-21 10:30:00|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1624271410000|2021-06-21 10:30:10|14933.3|14913.3|14935.8|14915.8|14935.8|14915.8|14933.3|14913.3|0
1624271430000|2021-06-21 10:30:30|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|0
1624271470000|2021-06-21 10:31:10|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1624271490000|2021-06-21 10:31:30|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|0
1624271500000|2021-06-21 10:31:40|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1624271510000|2021-06-21 10:31:50|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|1
1624271520000|2021-06-21 10:32:00|||||||||1
1624271580000|2021-06-21 10:33:00|14933.3|14913.3|14933|14913|14933.3|14913.3|14933|14913|4
1624271590000|2021-06-21 10:33:10|14928.3|14908.3|14933.3|14913.3|14933.3|14913.3|14928.3|14908.3|0
1624271620000|2021-06-21 10:33:40|14933.5|14913.5|14938.3|14918.3|14938.3|14918.3|14933.5|14913.5|0
1624271630000|2021-06-21 10:33:50|14938.5|14918.5|14948.3|14928.3|14948.3|14928.3|14938.5|14918.5|0
1624271640000|2021-06-21 10:34:00|14948.9|14928.9|14948.9|14928.9|14948.9|14928.9|14948.9|14928.9|1
1624271650000|2021-06-21 10:34:10|14951.2|14931.2|14951.2|14931.2|14951.2|14931.2|14951.2|14931.2|0
1624271680000|2021-06-21 10:34:40|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|0
1624271700000|2021-06-21 10:35:00|14951|14931|14951|14931|14951|14931|14951|14931|0
1624271710000|2021-06-21 10:35:10|14953.3|14933.3|14955.8|14935.8|14955.8|14935.8|14953.3|14933.3|0
1624271750000|2021-06-21 10:35:50|14953.3|14933.3|14955.8|14935.8|14955.8|14935.8|14953.3|14933.3|0
1624271760000|2021-06-21 10:36:00|14955.5|14935.5|14950.8|14930.8|14955.5|14935.5|14950.8|14930.8|0
1624271840000|2021-06-21 10:37:20|||||||||9
1624271890000|2021-06-21 10:38:10|14950.9|14930.9|14950.9|14930.9|14950.9|14930.9|14950.9|14930.9|0
1624271900000|2021-06-21 10:38:20|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|0
1624271910000|2021-06-21 10:38:30|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|0
1624271940000|2021-06-21 10:39:00|14950.9|14930.9|14953.4|14933.4|14953.4|14933.4|14948.4|14928.4|0
1624271950000|2021-06-21 10:39:10|14953.7|14933.7|14958.9|14938.9|14958.9|14938.9|14953.7|14933.7|0
1624271990000|2021-06-21 10:39:50|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|14963.7|14943.7|0
1624272000000|2021-06-21 10:40:00|||||||||1
1624272010000|2021-06-21 10:40:10|14968.4|14948.4|14970.9|14950.9|14973.4|14953.4|14968.4|14948.4|0
1624272020000|2021-06-21 10:40:20|14971|14951|14975.9|14955.9|14975.9|14955.9|14971|14951|0
1624272030000|2021-06-21 10:40:30|14970.9|14950.9|14968.4|14948.4|14970.9|14950.9|14968.4|14948.4|1
1624272080000|2021-06-21 10:41:20|14963.4|14943.4|14963.4|14943.4|14963.4|14943.4|14963.4|14943.4|0
1624272110000|2021-06-21 10:41:50|||||||||1
1624272140000|2021-06-21 10:42:20|14960.9|14940.9|14958.5|14938.5|14960.9|14940.9|14958.5|14938.5|0
1624272150000|2021-06-21 10:42:30|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|0
1624272180000|2021-06-21 10:43:00|14958.2|14938.2|14955.9|14935.9|14958.2|14938.2|14955.9|14935.9|0
1624272230000|2021-06-21 10:43:50|14955.7|14935.7|14953.4|14933.4|14955.7|14935.7|14953.4|14933.4|0
1624272280000|2021-06-21 10:44:40|||||||||3
1624272300000|2021-06-21 10:45:00|14953.2|14933.2|14950.9|14930.9|14953.2|14933.2|14950.9|14930.9|0
1624272340000|2021-06-21 10:45:40|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|0
1624272350000|2021-06-21 10:45:50|14948|14928|14943.4|14923.4|14948|14928|14943.4|14923.4|0
1624272360000|2021-06-21 10:46:00|14938.4|14918.4|14938.4|14918.4|14938.4|14918.4|14938.4|14918.4|0
1624272510000|2021-06-21 10:48:30|||||||||20
1624272540000|2021-06-21 10:49:00|14938.6|14918.6|14938.4|14918.4|14940.9|14920.9|14938.4|14918.4|0
1624272560000|2021-06-21 10:49:20|14938.6|14918.6|14941.1|14921.1|14941.1|14921.1|14938.6|14918.6|0
1624272570000|2021-06-21 10:49:30|14943.4|14923.4|14945.9|14925.9|14945.9|14925.9|14943.4|14923.4|100
1624272720000|2021-06-21 10:52:00|14948.2|14928.2|14948.4|14928.4|14948.4|14928.4|14948.2|14928.2|2
1624272750000|2021-06-21 10:52:30|14945.9|14925.9|14945.9|14925.9|14945.9|14925.9|14945.9|14925.9|0
1624272760000|2021-06-21 10:52:40|||||||||150
1624272880000|2021-06-21 10:54:40|14946.1|14926.1|14950.9|14930.9|14950.9|14930.9|14946.1|14926.1|0
1624272900000|2021-06-21 10:55:00|||||||||2
1624272950000|2021-06-21 10:55:50|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|0
1624272970000|2021-06-21 10:56:10|14953.6|14933.6|14958.4|14938.4|14958.4|14938.4|14953.6|14933.6|0
1624272980000|2021-06-21 10:56:20|14958.2|14938.2|14955.9|14935.9|14958.2|14938.2|14955.9|14935.9|0
1624273080000|2021-06-21 10:58:00|14956.1|14936.1|14958.4|14938.4|14958.4|14938.4|14956.1|14936.1|0
1624273090000|2021-06-21 10:58:10|14958.2|14938.2|14955.9|14935.9|14958.2|14938.2|14955.9|14935.9|0
1624273150000|2021-06-21 10:59:10|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|0
1624273210000|2021-06-21 11:00:10|||||||||1
1624273310000|2021-06-21 11:01:50|||||||||2
1624273320000|2021-06-21 11:02:00|14953.6|14933.6|14953.6|14933.6|14953.6|14933.6|14953.6|14933.6|0
1624273330000|2021-06-21 11:02:10|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|14955.9|14935.9|0
1624273370000|2021-06-21 11:02:50|14956.1|14936.1|14958.6|14938.6|14958.6|14938.6|14956.1|14936.1|0
1624273380000|2021-06-21 11:03:00|14958.8|14938.8|14963.4|14943.4|14963.4|14943.4|14958.8|14938.8|0
1624273440000|2021-06-21 11:04:00|14965.9|14945.9|14965.9|14945.9|14965.9|14945.9|14965.9|14945.9|0
1624273500000|2021-06-21 11:05:00|14965.7|14945.7|14960.9|14940.9|14965.7|14945.7|14960.9|14940.9|0
1624273520000|2021-06-21 11:05:20|14960.7|14940.7|14960.7|14940.7|14960.7|14940.7|14960.7|14940.7|0
1624273530000|2021-06-21 11:05:30|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|14958.4|14938.4|0
1624273540000|2021-06-21 11:05:40|14958.1|14938.1|14953.4|14933.4|14958.1|14938.1|14953.4|14933.4|0
1624273580000|2021-06-21 11:06:20|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|14951.1|14931.1|2
1624273630000|2021-06-21 11:07:10|14946.1|14926.1|14943.4|14923.4|14946.1|14926.1|14943.4|14923.4|1
1624273680000|2021-06-21 11:08:00|||||||||1
1624273720000|2021-06-21 11:08:40|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|0
1624273830000|2021-06-21 11:10:30|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|0
1624273860000|2021-06-21 11:11:00|||||||||15
1624273880000|2021-06-21 11:11:20|14948.4|14928.4|14948.1|14928.1|14948.4|14928.4|14948.1|14928.1|0
1624273900000|2021-06-21 11:11:40|14945.6|14925.6|14943.2|14923.2|14945.6|14925.6|14943.2|14923.2|5
1624273930000|2021-06-21 11:12:10|14943.4|14923.4|14943.4|14923.4|14943.4|14923.4|14943.4|14923.4|0
1624273980000|2021-06-21 11:13:00|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|0
1624274010000|2021-06-21 11:13:30|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|14950.7|14930.7|0
1624274040000|2021-06-21 11:14:00|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|0
1624274070000|2021-06-21 11:14:30|14953.1|14933.1|14958.4|14938.4|14958.4|14938.4|14953.1|14933.1|1
1624274080000|2021-06-21 11:14:40|14958.3|14938.3|14955.9|14935.9|14958.3|14938.3|14955.9|14935.9|0
1624274090000|2021-06-21 11:14:50|14956.3|14936.3|14960.9|14940.9|14960.9|14940.9|14956.3|14936.3|2
1624274110000|2021-06-21 11:15:10|14961.1|14941.1|14963.4|14943.4|14963.4|14943.4|14961.1|14941.1|0
1624274130000|2021-06-21 11:15:30|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|0
1624274140000|2021-06-21 11:15:40|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|0
1624274150000|2021-06-21 11:15:50|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|0
1624274200000|2021-06-21 11:16:40|14965.9|14945.9|14963.6|14943.6|14965.9|14945.9|14963.6|14943.6|0
1624274210000|2021-06-21 11:16:50|14963.4|14943.4|14965.9|14945.9|14965.9|14945.9|14963.4|14943.4|0
1624274220000|2021-06-21 11:17:00|14965.8|14945.8|14963.4|14943.4|14965.8|14945.8|14963.4|14943.4|0
1624274250000|2021-06-21 11:17:30|14963.1|14943.1|14958.4|14938.4|14963.1|14943.1|14958.4|14938.4|0
1624274280000|2021-06-21 11:18:00|14958.3|14938.3|14953.4|14933.4|14958.3|14938.3|14953.4|14933.4|0
1624274320000|2021-06-21 11:18:40|14950.9|14930.9|14950.9|14930.9|14950.9|14930.9|14950.9|14930.9|1
1624274330000|2021-06-21 11:18:50|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|14950.8|14930.8|0
1624274400000|2021-06-21 11:20:00|14948.3|14928.3|14948.3|14928.3|14948.3|14928.3|14948.3|14928.3|2
1624274410000|2021-06-21 11:20:10|14948.1|14928.1|14948.1|14928.1|14948.1|14928.1|14948.1|14928.1|0
1624274480000|2021-06-21 11:21:20|14947.7|14927.7|14933.4|14913.4|14947.7|14927.7|14933.4|14913.4|0
1624274490000|2021-06-21 11:21:30|14933.1|14913.1|14928.4|14908.4|14933.1|14913.1|14928.4|14908.4|3
1624274550000|2021-06-21 11:22:30|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|14928.3|14908.3|1
1624274560000|2021-06-21 11:22:40|14923.4|14903.4|14920.9|14900.9|14923.4|14903.4|14920.9|14900.9|2
1624274580000|2021-06-21 11:23:00|14915.9|14895.9|14913.3|14893.3|14915.9|14895.9|14913.3|14893.3|0
1624274590000|2021-06-21 11:23:10|14913.4|14893.4|14913.4|14893.4|14913.4|14893.4|14910.9|14890.9|11
1624274600000|2021-06-21 11:23:20|14910.9|14890.9|14910.9|14890.9|14910.9|14890.9|14908.4|14888.4|0
1624274610000|2021-06-21 11:23:30|14913.4|14893.4|14913.6|14893.6|14913.6|14893.6|14913.4|14893.4|1
1624274620000|2021-06-21 11:23:40|14913.8|14893.8|14923.4|14903.4|14923.4|14903.4|14913.8|14893.8|1
1624274630000|2021-06-21 11:23:50|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|14928.4|14908.4|0
1624274640000|2021-06-21 11:24:00|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|14928.5|14908.5|0
1624274650000|2021-06-21 11:24:10|||||||||5
1624274670000|2021-06-21 11:24:30|||||||||2
1624274700000|2021-06-21 11:25:00|14928.3|14908.3|14926|14906|14928.3|14908.3|14926|14906|0
1624274740000|2021-06-21 11:25:40|14925.8|14905.8|14925.8|14905.8|14925.8|14905.8|14925.8|14905.8|0
1624274760000|2021-06-21 11:26:00|14923.5|14903.5|14918.3|14898.3|14923.5|14903.5|14918.3|14898.3|0
1624274770000|2021-06-21 11:26:10|14916|14896|14916|14896|14916|14896|14916|14896|0
1624274840000|2021-06-21 11:27:20|14916.3|14896.3|14921|14901|14921|14901|14916.3|14896.3|0
1624274850000|2021-06-21 11:27:30|14923.5|14903.5|14923.6|14903.6|14923.6|14903.6|14923.5|14903.5|0
1624274860000|2021-06-21 11:27:40|14926|14906|14926|14906|14926|14906|14926|14906|2
1624274870000|2021-06-21 11:27:50|14928.5|14908.5|14928.3|14908.3|14928.5|14908.5|14928.3|14908.3|0
1624274880000|2021-06-21 11:28:00|14926|14906|14926|14906|14926|14906|14926|14906|0
1624274900000|2021-06-21 11:28:20|14926.1|14906.1|14928.5|14908.5|14928.5|14908.5|14926.1|14906.1|0
1624274920000|2021-06-21 11:28:40|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|14930.8|14910.8|4
1624274930000|2021-06-21 11:28:50|14933.1|14913.1|14933.3|14913.3|14933.3|14913.3|14933.1|14913.1|6
1624274940000|2021-06-21 11:29:00|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|0
1624274950000|2021-06-21 11:29:10|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|0
1624274960000|2021-06-21 11:29:20|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|0
1624274990000|2021-06-21 11:29:50|14936|14916|14936|14916|14936|14916|14936|14916|0
1624275000000|2021-06-21 11:30:00|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|14935.8|14915.8|0
1624275020000|2021-06-21 11:30:20|||||||||3
1624275030000|2021-06-21 11:30:30|14931|14911|14923.3|14903.3|14931|14911|14923.3|14903.3|1
1624275040000|2021-06-21 11:30:40|||||||||1
1624275050000|2021-06-21 11:30:50|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|0
1624275070000|2021-06-21 11:31:10|14918.3|14898.3|14918.3|14898.3|14918.3|14898.3|14918.3|14898.3|1
1624275090000|2021-06-21 11:31:30|14918.5|14898.5|14916|14896|14918.5|14898.5|14916|14896|2
1624275100000|2021-06-21 11:31:40|14918.5|14898.5|14918.5|14898.5|14918.6|14898.6|14918.5|14898.5|0
1624275140000|2021-06-21 11:32:20|14918.3|14898.3|14916|14896|14918.3|14898.3|14916|14896|0
1624275150000|2021-06-21 11:32:30|||||||||4
1624275210000|2021-06-21 11:33:30|||||||||12
1624275220000|2021-06-21 11:33:40|14918.5|14898.5|14916|14896|14918.5|14898.5|14916|14896|0
1624275230000|2021-06-21 11:33:50|14918.5|14898.5|14918.3|14898.3|14918.5|14898.5|14918.3|14898.3|0
1624275240000|2021-06-21 11:34:00|14916|14896|14916|14896|14916|14896|14916|14896|0
1624275330000|2021-06-21 11:35:30|14921|14901|14918.5|14898.5|14921|14901|14918.5|14898.5|1
1624275360000|2021-06-21 11:36:00|||||||||2
1624275390000|2021-06-21 11:36:30|||||||||2
1624275420000|2021-06-21 11:37:00|14918.3|14898.3|14916|14896|14918.3|14898.3|14916|14896|0
1624275460000|2021-06-21 11:37:40|||||||||3
1624275470000|2021-06-21 11:37:50|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|1
1624275490000|2021-06-21 11:38:10|14918.3|14898.3|14918.5|14898.5|14918.5|14898.5|14916|14896|0
1624275510000|2021-06-21 11:38:30|14921|14901|14918.5|14898.5|14921|14901|14918.5|14898.5|0
1624275560000|2021-06-21 11:39:20|14918.1|14898.1|14913.3|14893.3|14918.1|14898.1|14913.3|14893.3|1
1624275580000|2021-06-21 11:39:40|14908.5|14888.5|14906|14886|14908.5|14888.5|14906|14886|0
1624275600000|2021-06-21 11:40:00|14903.5|14883.5|14906|14886|14908.3|14888.3|14903.5|14883.5|0
1624275610000|2021-06-21 11:40:10|14908.5|14888.5|14908.3|14888.3|14908.5|14888.5|14908.3|14888.3|0
1624275620000|2021-06-21 11:40:20|14906.2|14886.2|14906|14886|14906.2|14886.2|14906|14886|0
1624275630000|2021-06-21 11:40:30|14905.8|14885.8|14903.5|14883.5|14905.8|14885.8|14903.5|14883.5|0
1624275660000|2021-06-21 11:41:00|14906|14886|14903.5|14883.5|14908.3|14888.3|14903.5|14883.5|0
1624275670000|2021-06-21 11:41:10|14906|14886|14906|14886|14906|14886|14906|14886|0
1624275710000|2021-06-21 11:41:50|||||||||14
1624275720000|2021-06-21 11:42:00|14905.8|14885.8|14903.5|14883.5|14905.8|14885.8|14903.5|14883.5|0
1624275740000|2021-06-21 11:42:20|14906|14886|14903.5|14883.5|14906|14886|14903.5|14883.5|0
1624275760000|2021-06-21 11:42:40|14903.7|14883.7|14906|14886|14906.2|14886.2|14903.7|14883.7|0
1624275770000|2021-06-21 11:42:50|14908.5|14888.5|14908.3|14888.3|14908.5|14888.5|14908.3|14888.3|0
1624275780000|2021-06-21 11:43:00|14906|14886|14906|14886|14906|14886|14906|14886|0
1624275790000|2021-06-21 11:43:10|14908.5|14888.5|14908.3|14888.3|14908.5|14888.5|14908.3|14888.3|0
1624275800000|2021-06-21 11:43:20|14906.2|14886.2|14906|14886|14908.5|14888.5|14906|14886|3
1624275810000|2021-06-21 11:43:30|14906.2|14886.2|14908.3|14888.3|14908.3|14888.3|14906.2|14886.2|0
1624275820000|2021-06-21 11:43:40|14908.5|14888.5|14906|14886|14908.5|14888.5|14906|14886|0
1624275830000|2021-06-21 11:43:50|14911|14891|14911|14891|14911|14891|14911|14891|0
1624275840000|2021-06-21 11:44:00|14910.8|14890.8|14906.2|14886.2|14911|14891|14906|14886|0
1624275850000|2021-06-21 11:44:10|14906|14886|14906|14886|14906|14886|14906|14886|0
1624275860000|2021-06-21 11:44:20|||||||||1
1624275870000|2021-06-21 11:44:30|14906.2|14886.2|14906|14886|14906.2|14886.2|14906|14886|0
1624275880000|2021-06-21 11:44:40|14908.5|14888.5|14906|14886|14908.5|14888.5|14906|14886|0
1624275910000|2021-06-21 11:45:10|14908.5|14888.5|14908.5|14888.5|14908.5|14888.5|14906|14886|0
1624275920000|2021-06-21 11:45:20|14908.7|14888.7|14911|14891|14911|14891|14908.7|14888.7|0
1624275930000|2021-06-21 11:45:30|14911.2|14891.2|14913.5|14893.5|14913.5|14893.5|14911.2|14891.2|0
1624275940000|2021-06-21 11:45:40|14916|14896|14918.5|14898.5|14918.5|14898.5|14916|14896|0
1624276010000|2021-06-21 11:46:50|14920.8|14900.8|14923.5|14903.5|14923.5|14903.5|14920.8|14900.8|1
1624276020000|2021-06-21 11:47:00|14923.7|14903.7|14923.7|14903.7|14923.7|14903.7|14923.7|14903.7|0
1624276030000|2021-06-21 11:47:10|14926|14906|14921.2|14901.2|14926|14906|14921|14901|0
1624276050000|2021-06-21 11:47:30|14923.5|14903.5|14923.5|14903.5|14923.5|14903.5|14921|14901|0
1624276080000|2021-06-21 11:48:00|14926|14906|14923.7|14903.7|14926|14906|14923.7|14903.7|13
1624276090000|2021-06-21 11:48:10|14925.8|14905.8|14926|14906|14926|14906|14923.5|14903.5|0
1624276100000|2021-06-21 11:48:20|14923.5|14903.5|14928.5|14908.5|14928.5|14908.5|14923.5|14903.5|0
1624276120000|2021-06-21 11:48:40|14928.9|14908.9|14933.5|14913.5|14933.5|14913.5|14928.9|14908.9|0
1624276130000|2021-06-21 11:48:50|14933.7|14913.7|14936|14916|14936|14916|14933.7|14913.7|0
1624276170000|2021-06-21 11:49:30|||||||||1
1624276180000|2021-06-21 11:49:40|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|0
1624276200000|2021-06-21 11:50:00|14941|14921|14941|14921|14941|14921|14941|14921|0
1624276230000|2021-06-21 11:50:30|14941.4|14921.4|14946|14926|14946|14926|14941.4|14921.4|0
1624276270000|2021-06-21 11:51:10|14945.8|14925.8|14943.5|14923.5|14945.8|14925.8|14943.5|14923.5|0
1624276310000|2021-06-21 11:51:50|14946|14926|14946|14926|14946|14926|14946|14926|0
1624276360000|2021-06-21 11:52:40|14950.8|14930.8|14946|14926|14950.8|14930.8|14946|14926|0
1624276380000|2021-06-21 11:53:00|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|0
1624276390000|2021-06-21 11:53:10|14943.7|14923.7|14936|14916|14946|14926|14936|14916|4
1624276410000|2021-06-21 11:53:30|14935.8|14915.8|14933.5|14913.5|14935.8|14915.8|14933.5|14913.5|0
1624276420000|2021-06-21 11:53:40|14936|14916|14933.5|14913.5|14936|14916|14933.5|14913.5|0
1624276430000|2021-06-21 11:53:50|14931|14911|14931.2|14911.2|14931.2|14911.2|14931|14911|0
1624276440000|2021-06-21 11:54:00|14933.5|14913.5|14933.5|14913.5|14933.5|14913.5|14931|14911|0
1624276460000|2021-06-21 11:54:20|14936|14916|14938.5|14918.5|14938.5|14918.5|14936|14916|0
1624276490000|2021-06-21 11:54:50|14938.7|14918.7|14941|14921|14941|14921|14938.7|14918.7|0
1624276530000|2021-06-21 11:55:30|14936|14916|14936.2|14916.2|14936.2|14916.2|14936|14916|4
1624276540000|2021-06-21 11:55:40|14933.5|14913.5|14936|14916|14938.5|14918.5|14933.5|14913.5|0
1624276550000|2021-06-21 11:55:50|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|14938.5|14918.5|0
1624276560000|2021-06-21 11:56:00|14936|14916|14936|14916|14936|14916|14936|14916|0
1624276580000|2021-06-21 11:56:20|14938.3|14918.3|14938.3|14918.3|14938.3|14918.3|14938.3|14918.3|2
1624276590000|2021-06-21 11:56:30|14936|14916|14941|14921|14941|14921|14936|14916|4
1624276600000|2021-06-21 11:56:40|||||||||4
1624276680000|2021-06-21 11:58:00|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|14943.5|14923.5|0
1624276690000|2021-06-21 11:58:10|14943.2|14923.2|14938.5|14918.5|14943.2|14923.2|14938.5|14918.5|1
1624276740000|2021-06-21 11:59:00|14938.3|14918.3|14936|14916|14938.5|14918.5|14936|14916|1
1624276770000|2021-06-21 11:59:30|14936.2|14916.2|14938.4|14918.4|14938.4|14918.4|14936.2|14916.2|0
1624276780000|2021-06-21 11:59:40|14935.9|14915.9|14933.5|14913.5|14935.9|14915.9|14933.5|14913.5|0
1624276800000|2021-06-21 12:00:00|14933.7|14913.7|14933.5|14913.5|14936|14916|14933.5|14913.5|1
1624276810000|2021-06-21 12:00:10|14933.4|14913.4|14933.5|14913.5|14933.5|14913.5|14931.2|14911.2|0
1624276820000|2021-06-21 12:00:20|14935.9|14915.9|14941.2|14921.2|14941.2|14921.2|14935.9|14915.9|0
1624276830000|2021-06-21 12:00:30|14943.5|14923.5|14943.5|14923.5|14946|14926|14943.5|14923.5|1
1624276850000|2021-06-21 12:00:50|14945.9|14925.9|14946|14926|14946|14926|14945.9|14925.9|0
1624276860000|2021-06-21 12:01:00|14948.5|14928.5|14953.5|14933.5|14953.5|14933.5|14948.5|14928.5|0
1624276870000|2021-06-21 12:01:10|14956|14936|14956|14936|14956|14936|14956|14936|0
1624276880000|2021-06-21 12:01:20|14956.2|14936.2|14958.7|14938.7|14958.7|14938.7|14956.2|14936.2|0
1624276890000|2021-06-21 12:01:30|14961|14941|14963.5|14943.5|14963.5|14943.5|14961|14941|0
1624276900000|2021-06-21 12:01:40|14963.9|14943.9|14968.7|14948.7|14968.7|14948.7|14963.9|14943.9|2
1624276940000|2021-06-21 12:02:20|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|14968.5|14948.5|1
1624276950000|2021-06-21 12:02:30|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|0
1624276960000|2021-06-21 12:02:40|14976|14956|14976|14956|14976|14956|14976|14956|0
1624276970000|2021-06-21 12:02:50|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|0
1624276990000|2021-06-21 12:03:10|14973.4|14953.4|14968.5|14948.5|14973.4|14953.4|14968.5|14948.5|10
1624277000000|2021-06-21 12:03:20|||||||||8
1624277010000|2021-06-21 12:03:30|14971|14951|14971|14951|14971|14951|14971|14951|0
1624277020000|2021-06-21 12:03:40|14971.2|14951.2|14973.5|14953.5|14973.5|14953.5|14971.2|14951.2|0
1624277030000|2021-06-21 12:03:50|14973.7|14953.7|14978.5|14958.5|14978.5|14958.5|14973.7|14953.7|0
1624277040000|2021-06-21 12:04:00|14978.7|14958.7|14981.2|14961.2|14981.2|14961.2|14978.7|14958.7|0
1624277050000|2021-06-21 12:04:10|14983.5|14963.5|14983.7|14963.7|14983.7|14963.7|14983.5|14963.5|0
1624277060000|2021-06-21 12:04:20|14985.9|14965.9|14981|14961|14985.9|14965.9|14981|14961|0
1624277070000|2021-06-21 12:04:30|14980.9|14960.9|14978.5|14958.5|14980.9|14960.9|14978.5|14958.5|0
1624277100000|2021-06-21 12:05:00|14973.5|14953.5|14970.9|14950.9|14973.5|14953.5|14970.9|14950.9|1
1624277110000|2021-06-21 12:05:10|14965.9|14945.9|14965.9|14945.9|14965.9|14945.9|14965.9|14945.9|0
1624277120000|2021-06-21 12:05:20|14963.4|14943.4|14963.4|14943.4|14963.5|14943.5|14963.4|14943.4|0
1624277130000|2021-06-21 12:05:30|14960.9|14940.9|14958.5|14938.5|14960.9|14940.9|14958.5|14938.5|0
1624277160000|2021-06-21 12:06:00|14956|14936|14953.5|14933.5|14956|14936|14953.5|14933.5|0
1624277170000|2021-06-21 12:06:10|14951|14931|14948.5|14928.5|14951|14931|14948.5|14928.5|1
1624277180000|2021-06-21 12:06:20|14948.4|14928.4|14946|14926|14948.4|14928.4|14946|14926|0
1624277210000|2021-06-21 12:06:50|14946.2|14926.2|14945.9|14925.9|14948.7|14928.7|14945.9|14925.9|0
1624277220000|2021-06-21 12:07:00|14946|14926|14948.4|14928.4|14948.5|14928.5|14946|14926|0
1624277230000|2021-06-21 12:07:10|14946|14926|14936|14916|14946|14926|14936|14916|0
1624277240000|2021-06-21 12:07:20|14935.7|14915.7|14921|14901|14935.7|14915.7|14921|14901|0
1624277250000|2021-06-21 12:07:30|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|14918.5|14898.5|0
1624277260000|2021-06-21 12:07:40|14916|14896|14916|14896|14916|14896|14913.5|14893.5|34
1624277270000|2021-06-21 12:07:50|14913.7|14893.7|14913.5|14893.5|14915.9|14895.9|14913.5|14893.5|11
1624277280000|2021-06-21 12:08:00|14911|14891|14911|14891|14911|14891|14911|14891|3
1624277290000|2021-06-21 12:08:10|||||||||1
1624277310000|2021-06-21 12:08:30|||||||||1
1624277320000|2021-06-21 12:08:40|14913.5|14893.5|14911|14891|14913.5|14893.5|14911|14891|7
1624277330000|2021-06-21 12:08:50|14911.2|14891.2|14913.5|14893.5|14913.5|14893.5|14911.2|14891.2|7
1624277340000|2021-06-21 12:09:00|14913.7|14893.7|14916|14896|14916|14896|14913.7|14893.7|7
1624277350000|2021-06-21 12:09:10|14918.5|14898.5|14926|14906|14926|14906|14918.5|14898.5|6
1624277360000|2021-06-21 12:09:20|||||||||3
1624277370000|2021-06-21 12:09:30|||||||||5
1624277390000|2021-06-21 12:09:50|14926.2|14906.2|14926|14906|14926.2|14906.2|14926|14906|0
1624277400000|2021-06-21 12:10:00|14926.1|14906.1|14928.6|14908.6|14928.6|14908.6|14926.1|14906.1|0
1624277410000|2021-06-21 12:10:10|||||||||4
1624277420000|2021-06-21 12:10:20|||||||||1
1624277430000|2021-06-21 12:10:30|14933.4|14913.4|14936.2|14916.2|14936.2|14916.2|14933.4|14913.4|2
1624277440000|2021-06-21 12:10:40|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|1
1624277450000|2021-06-21 12:10:50|||||||||1
1624277460000|2021-06-21 12:11:00|14941.1|14921.1|14941.1|14921.1|14941.1|14921.1|14941.1|14921.1|2
1624277470000|2021-06-21 12:11:10|||||||||1
1624277480000|2021-06-21 12:11:20|||||||||1
1624277490000|2021-06-21 12:11:30|||||||||2
1624277500000|2021-06-21 12:11:40|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|1
1624277510000|2021-06-21 12:11:50|14938.2|14918.2|14938.6|14918.6|14938.6|14918.6|14938.2|14918.2|1
1624277520000|2021-06-21 12:12:00|14933.6|14913.6|14938.4|14918.4|14938.6|14918.6|14933.6|14913.6|2
1624277530000|2021-06-21 12:12:10|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|14938.6|14918.6|1
1624277540000|2021-06-21 12:12:20|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|1
1624277550000|2021-06-21 12:12:30|14941.1|14921.1|14951.1|14931.1|14951.1|14931.1|14941.1|14921.1|1
1624277560000|2021-06-21 12:12:40|14953.6|14933.6|14956.1|14936.1|14958.6|14938.6|14953.6|14933.6|1
1624277570000|2021-06-21 12:12:50|14953.6|14933.6|14955.9|14935.9|14955.9|14935.9|14953.6|14933.6|2
1624277580000|2021-06-21 12:13:00|14953.6|14933.6|14956.1|14936.1|14956.1|14936.1|14953.6|14933.6|2
1624277590000|2021-06-21 12:13:10|||||||||1
1624277600000|2021-06-21 12:13:20|14955.9|14935.9|14953.6|14933.6|14955.9|14935.9|14953.6|14933.6|1
1624277610000|2021-06-21 12:13:30|||||||||1
1624277620000|2021-06-21 12:13:40|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|8
1624277630000|2021-06-21 12:13:50|14956.2|14936.2|14971.1|14951.1|14971.1|14951.1|14956.2|14936.2|17
1624277640000|2021-06-21 12:14:00|14971.2|14951.2|14971.1|14951.1|14973.6|14953.6|14971.1|14951.1|1
1624277650000|2021-06-21 12:14:10|14970.9|14950.9|14961.1|14941.1|14970.9|14950.9|14961.1|14941.1|1
1624277660000|2021-06-21 12:14:20|14960.9|14940.9|14958.6|14938.6|14960.9|14940.9|14958.6|14938.6|2
1624277670000|2021-06-21 12:14:30|||||||||1
1624277680000|2021-06-21 12:14:40|14958.4|14938.4|14958.6|14938.6|14958.6|14938.6|14958.4|14938.4|0
1624277700000|2021-06-21 12:15:00|14958.4|14938.4|14948.6|14928.6|14958.4|14938.4|14948.6|14928.6|0
1624277710000|2021-06-21 12:15:10|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|0
1624277730000|2021-06-21 12:15:30|14948.6|14928.6|14948.6|14928.6|14948.6|14928.6|14948.6|14928.6|0
1624277770000|2021-06-21 12:16:10|||||||||1
1624277780000|2021-06-21 12:16:20|||||||||1
1624277790000|2021-06-21 12:16:30|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|14948.4|14928.4|2
1624277800000|2021-06-21 12:16:40|14953.4|14933.4|14958.4|14938.4|14958.4|14938.4|14953.4|14933.4|16
1624277810000|2021-06-21 12:16:50|14963.6|14943.6|14973.6|14953.6|14973.6|14953.6|14963.6|14943.6|2
1624277820000|2021-06-21 12:17:00|14978.6|14958.6|14966.1|14946.1|14978.6|14958.6|14966.1|14946.1|2
1624277830000|2021-06-21 12:17:10|14965.9|14945.9|14963.6|14943.6|14965.9|14945.9|14963.6|14943.6|2
1624277840000|2021-06-21 12:17:20|||||||||1
1624277850000|2021-06-21 12:17:30|14961.1|14941.1|14961.1|14941.1|14961.1|14941.1|14961.1|14941.1|2
1624277860000|2021-06-21 12:17:40|||||||||2
1624277870000|2021-06-21 12:17:50|14960.9|14940.9|14958.6|14938.6|14960.9|14940.9|14958.6|14938.6|1
1624277880000|2021-06-21 12:18:00|14956.1|14936.1|14958.6|14938.6|14958.6|14938.6|14956.1|14936.1|2
1624277890000|2021-06-21 12:18:10|||||||||2
1624277900000|2021-06-21 12:18:20|14961.1|14941.1|14961.1|14941.1|14961.1|14941.1|14961.1|14941.1|1
1624277910000|2021-06-21 12:18:30|14961.2|14941.2|14963.6|14943.6|14963.6|14943.6|14961.2|14941.2|2
1624277920000|2021-06-21 12:18:40|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|1
1624277930000|2021-06-21 12:18:50|||||||||2
1624277940000|2021-06-21 12:19:00|14965.9|14945.9|14966.1|14946.1|14966.1|14946.1|14963.6|14943.6|1
1624277950000|2021-06-21 12:19:10|14963.6|14943.6|14966.1|14946.1|14966.1|14946.1|14963.6|14943.6|2
1624277960000|2021-06-21 12:19:20|14965.9|14945.9|14963.6|14943.6|14965.9|14945.9|14963.6|14943.6|1
1624277970000|2021-06-21 12:19:30|14963.7|14943.7|14968.6|14948.6|14968.6|14948.6|14963.7|14943.7|1
1624277980000|2021-06-21 12:19:40|14968.7|14948.7|14971.1|14951.1|14971.1|14951.1|14968.6|14948.6|57
1624277990000|2021-06-21 12:19:50|14971.2|14951.2|14973.6|14953.6|14973.6|14953.6|14971.2|14951.2|0
1624278030000|2021-06-21 12:20:30|14973.7|14953.7|14976.1|14956.1|14976.1|14956.1|14973.7|14953.7|0
1624278040000|2021-06-21 12:20:40|14973.6|14953.6|14973.6|14953.6|14973.6|14953.6|14973.6|14953.6|46
1624278050000|2021-06-21 12:20:50|||||||||6
1624278060000|2021-06-21 12:21:00|14976.3|14956.3|14978.8|14958.8|14978.8|14958.8|14976.3|14956.3|2
1624278070000|2021-06-21 12:21:10|14978.6|14958.6|14978.6|14958.6|14978.6|14958.6|14978.6|14958.6|0
1624278090000|2021-06-21 12:21:30|14978.8|14958.8|14981.1|14961.1|14981.1|14961.1|14978.8|14958.8|2
1624278100000|2021-06-21 12:21:40|14980.9|14960.9|14973.6|14953.6|14980.9|14960.9|14971.1|14951.1|2
1624278110000|2021-06-21 12:21:50|||||||||2
1624278120000|2021-06-21 12:22:00|14973.4|14953.4|14971.1|14951.1|14973.4|14953.4|14971.1|14951.1|2
1624278130000|2021-06-21 12:22:10|14970.9|14950.9|14973.6|14953.6|14973.6|14953.6|14968.6|14948.6|12
1624278140000|2021-06-21 12:22:20|14971.1|14951.1|14971.1|14951.1|14971.1|14951.1|14971.1|14951.1|1
1624278150000|2021-06-21 12:22:30|14970.9|14950.9|14968.6|14948.6|14970.9|14950.9|14968.6|14948.6|18
1624278160000|2021-06-21 12:22:40|||||||||1
1624278170000|2021-06-21 12:22:50|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|14966.1|14946.1|0
1624278180000|2021-06-21 12:23:00|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|14963.6|14943.6|1
1624278190000|2021-06-21 12:23:10|14961.1|14941.1|14958.6|14938.6|14963.6|14943.6|14958.6|14938.6|0
1624278200000|2021-06-21 12:23:20|||||||||1
1624278210000|2021-06-21 12:23:30|||||||||2
1624278220000|2021-06-21 12:23:40|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|14956.1|14936.1|1
1624278240000|2021-06-21 12:24:00|14958.6|14938.6|14958.6|14938.6|14958.6|14938.6|14958.6|14938.6|1
1624278260000|2021-06-21 12:24:20|||||||||1
1624278270000|2021-06-21 12:24:30|14958.9|14938.9|14966.1|14946.1|14966.1|14946.1|14958.9|14938.9|0
1624278280000|2021-06-21 12:24:40|||||||||2
1624278290000|2021-06-21 12:24:50|14966.3|14946.3|14968.6|14948.6|14968.6|14948.6|14966.3|14946.3|0
1624278310000|2021-06-21 12:25:10|14968.4|14948.4|14971.1|14951.1|14971.1|14951.1|14966.1|14946.1|0
1624278340000|2021-06-21 12:25:40|14976.1|14956.1|14981.1|14961.1|14981.1|14961.1|14976.1|14956.1|0
1624278360000|2021-06-21 12:26:00|14980.7|14960.7|14976.1|14956.1|14980.7|14960.7|14976.1|14956.1|0
1624278390000|2021-06-21 12:26:30|14976.3|14956.3|14983.6|14963.6|14983.6|14963.6|14976.3|14956.3|0
1624278410000|2021-06-21 12:26:50|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|14988.6|14968.6|1
1624278420000|2021-06-21 12:27:00|14991.1|14971.1|14993.6|14973.6|14993.6|14973.6|14991.1|14971.1|0
1624278430000|2021-06-21 12:27:10|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|14996.3|14976.3|0
1624278440000|2021-06-21 12:27:20|14996.4|14976.4|15001.1|14981.1|15001.1|14981.1|14996.4|14976.4|0
1624278460000|2021-06-21 12:27:40|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|15003.6|14983.6|5
1624278470000|2021-06-21 12:27:50|15003.4|14983.4|15001.1|14981.1|15003.4|14983.4|15001.1|14981.1|1
1624278480000|2021-06-21 12:28:00|15000.9|14980.9|14988.6|14968.6|15000.9|14980.9|14988.6|14968.6|0
1624278500000|2021-06-21 12:28:20|14988.4|14968.4|14986.1|14966.1|14988.4|14968.4|14986.1|14966.1|0
1624278510000|2021-06-21 12:28:30|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|14983.6|14963.6|0
1624278550000|2021-06-21 12:29:10|14983.8|14963.8|14983.8|14963.8|14983.8|14963.8|14983.8|14963.8|0
1624278560000|2021-06-21 12:29:20|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|14986.1|14966.1|128
1624278570000|2021-06-21 12:29:30|14986.3|14966.3|14991.3|14971.3|14991.3|14971.3|14986.3|14966.3|1
1624278580000|2021-06-21 12:29:40|14993.9|14973.9|14996.4|14976.4|14996.4|14976.4|14993.9|14973.9|1
1624278590000|2021-06-21 12:29:50|14996.6|14976.6|15001.4|14981.4|15001.4|14981.4|14996.6|14976.6|28
1624278600000|2021-06-21 12:30:00|15001.3|14981.3|14976.4|14956.4|15001.3|14981.3|14976.4|14956.4|0
1624278610000|2021-06-21 12:30:10|14976.3|14956.3|14971.4|14951.4|14976.3|14956.3|14971.4|14951.4|0
1624278630000|2021-06-21 12:30:30|14973.9|14953.9|14974.1|14954.1|14974.1|14954.1|14973.9|14953.9|0
1624278640000|2021-06-21 12:30:40|14979.1|14959.1|14986.4|14966.4|14986.4|14966.4|14979.1|14959.1|0
1624278650000|2021-06-21 12:30:50|14986.8|14966.8|14988.9|14968.9|14991.4|14971.4|14986.8|14966.8|0
1624278670000|2021-06-21 12:31:10|14988.6|14968.6|14983.9|14963.9|14988.6|14968.6|14983.9|14963.9|0
1624278680000|2021-06-21 12:31:20|14983.8|14963.8|14978.9|14958.9|14983.8|14963.8|14978.9|14958.9|0
1624278690000|2021-06-21 12:31:30|14973.9|14953.9|14973.9|14953.9|14973.9|14953.9|14973.9|14953.9|5
1624278700000|2021-06-21 12:31:40|||||||||5
1624278720000|2021-06-21 12:32:00|14974|14954|14974.1|14954.1|14974.1|14954.1|14974|14954|0
1624278730000|2021-06-21 12:32:10|14976.5|14956.5|14984|14964|14984|14964|14976.5|14956.5|0
1624278750000|2021-06-21 12:32:30|14989|14969|14986.5|14966.5|14989|14969|14986.5|14966.5|0
1624278760000|2021-06-21 12:32:40|14984|14964|14981.5|14961.5|14984|14964|14981.5|14961.5|0
1624278770000|2021-06-21 12:32:50|14981.3|14961.3|14974|14954|14981.3|14961.3|14974|14954|0
1624278780000|2021-06-21 12:33:00|14973.8|14953.8|14971.5|14951.5|14973.8|14953.8|14971.5|14951.5|0
1624278820000|2021-06-21 12:33:40|14969|14949|14969|14949|14969|14949|14969|14949|0
1624278840000|2021-06-21 12:34:00|14966.5|14946.5|14966.5|14946.5|14966.5|14946.5|14966.5|14946.5|0
1624278880000|2021-06-21 12:34:40|14966.3|14946.3|14966.5|14946.5|14966.5|14946.5|14966.3|14946.3|0
1624278890000|2021-06-21 12:34:50|14961.5|14941.5|14961.5|14941.5|14961.5|14941.5|14961.5|14941.5|0
1624278950000|2021-06-21 12:35:50|14964|14944|14964|14944|14964|14944|14964|14944|0
1624278960000|2021-06-21 12:36:00|14964.1|14944.1|14966.6|14946.6|14966.6|14946.6|14964.1|14944.1|0
1624278970000|2021-06-21 12:36:10|14974|14954|14979|14959|14979|14959|14974|14954|2
1624278980000|2021-06-21 12:36:20|||||||||1
1624278990000|2021-06-21 12:36:30|14979.3|14959.3|14981.6|14961.6|14981.6|14961.6|14979.3|14959.3|4
1624279000000|2021-06-21 12:36:40|14979.1|14959.1|14979.1|14959.1|14979.1|14959.1|14979.1|14959.1|0
1624279010000|2021-06-21 12:36:50|14979|14959|14978.8|14958.8|14979|14959|14978.8|14958.8|0
1624279020000|2021-06-21 12:37:00|14976.5|14956.5|14974|14954|14976.5|14956.5|14974|14954|0
1624279030000|2021-06-21 12:37:10|14971.5|14951.5|14971.5|14951.5|14971.5|14951.5|14969.1|14949.1|0
1624279040000|2021-06-21 12:37:20|14971.6|14951.6|14971.6|14951.6|14971.6|14951.6|14971.6|14951.6|2
1624279060000|2021-06-21 12:37:40|14971.5|14951.5|14971.5|14951.5|14973.6|14953.6|14969|14949|0
1624279070000|2021-06-21 12:37:50|||||||||1
1624279080000|2021-06-21 12:38:00|14969|14949|14969|14949|14969|14949|14969|14949|0
1624279090000|2021-06-21 12:38:10|14974|14954|14969|14949|14974|14954|14969|14949|0
1624279110000|2021-06-21 12:38:30|||||||||34
1624279120000|2021-06-21 12:38:40|14968.8|14948.8|14968.8|14948.8|14968.8|14948.8|14968.8|14948.8|0
1624279140000|2021-06-21 12:39:00|14969|14949|14969|14949|14969|14949|14969|14949|0
1624279190000|2021-06-21 12:39:50|14969.1|14949.1|14974|14954|14974|14954|14969.1|14949.1|0
1624279200000|2021-06-21 12:40:00|14973.8|14953.8|14971.3|14951.3|14973.8|14953.8|14971.3|14951.3|1
1624279210000|2021-06-21 12:40:10|14969|14949|14969|14949|14969|14949|14969|14949|95
1624279220000|2021-06-21 12:40:20|14966.6|14946.6|14966.6|14946.6|14966.6|14946.6|14966.6|14946.6|67
1624279240000|2021-06-21 12:40:40|||||||||1
1624279270000|2021-06-21 12:41:10|14969|14949|14964.3|14944.3|14969|14949|14964.3|14944.3|2
1624279280000|2021-06-21 12:41:20|14964.5|14944.5|14964.3|14944.3|14966.8|14946.8|14964.3|14944.3|0
1624279290000|2021-06-21 12:41:30|14964.5|14944.5|14964.5|14944.5|14964.5|14944.5|14964.5|14944.5|0
1624279300000|2021-06-21 12:41:40|14966.8|14946.8|14969.3|14949.3|14969.3|14949.3|14966.8|14946.8|0
1624279320000|2021-06-21 12:42:00|14969.1|14949.1|14966.8|14946.8|14969.1|14949.1|14966.8|14946.8|0
1624279330000|2021-06-21 12:42:10|14964.3|14944.3|14966.6|14946.6|14966.6|14946.6|14964.3|14944.3|3
1624279340000|2021-06-21 12:42:20|14966.8|14946.8|14964.5|14944.5|14969|14949|14964.5|14944.5|0
1624279350000|2021-06-21 12:42:30|14966.8|14946.8|14969.3|14949.3|14969.3|14949.3|14966.8|14946.8|0
1624279370000|2021-06-21 12:42:50|14967|14947|14966.8|14946.8|14969.3|14949.3|14966.8|14946.8|1
1624279390000|2021-06-21 12:43:10|14966.6|14946.6|14966.8|14946.8|14966.8|14946.8|14964.3|14944.3|2
1624279400000|2021-06-21 12:43:20|14964.3|14944.3|14964.3|14944.3|14964.3|14944.3|14964.3|14944.3|0
1624279460000|2021-06-21 12:44:20|14966.8|14946.8|14964.3|14944.3|14966.8|14946.8|14964.3|14944.3|0
1624279470000|2021-06-21 12:44:30|14966.8|14946.8|14966.7|14946.7|14966.8|14946.8|14966.7|14946.7|0
1624279480000|2021-06-21 12:44:40|14964.3|14944.3|14964.3|14944.3|14964.3|14944.3|14964.3|14944.3|1
1624279490000|2021-06-21 12:44:50|14966.8|14946.8|14979.3|14959.3|14979.3|14959.3|14966.8|14946.8|0
1624279500000|2021-06-21 12:45:00|14979.5|14959.5|14984.3|14964.3|14984.3|14964.3|14979.5|14959.5|1
1624279510000|2021-06-21 12:45:10|14982|14962|14982|14962|14982|14962|14982|14962|0
1624279520000|2021-06-21 12:45:20|14984.5|14964.5|14986.7|14966.7|14986.7|14966.7|14984.5|14964.5|0
1624279530000|2021-06-21 12:45:30|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|0
1624279540000|2021-06-21 12:45:40|14984.5|14964.5|14987|14967|14987|14967|14984.5|14964.5|0
1624279550000|2021-06-21 12:45:50|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|0
1624279560000|2021-06-21 12:46:00|14984.3|14964.3|14986.8|14966.8|14986.8|14966.8|14984.3|14964.3|0
1624279570000|2021-06-21 12:46:10|14987|14967|14991.8|14971.8|14991.8|14971.8|14987|14967|0
1624279590000|2021-06-21 12:46:30|14992.2|14972.2|14996.8|14976.8|14996.8|14976.8|14991.8|14971.8|0
1624279620000|2021-06-21 12:47:00|14994.3|14974.3|14992|14972|14994.3|14974.3|14992|14972|0
1624279640000|2021-06-21 12:47:20|14991.8|14971.8|14989.3|14969.3|14991.8|14971.8|14989.3|14969.3|0
1624279660000|2021-06-21 12:47:40|||||||||11
1624279670000|2021-06-21 12:47:50|14981.8|14961.8|14971.8|14951.8|14981.8|14961.8|14971.8|14951.8|1
1624279680000|2021-06-21 12:48:00|14969.3|14949.3|14969.3|14949.3|14969.3|14949.3|14969.2|14949.2|0
1624279690000|2021-06-21 12:48:10|14969.2|14949.2|14964.3|14944.3|14969.3|14949.3|14964.3|14944.3|0
1624279710000|2021-06-21 12:48:30|||||||||2
1624279720000|2021-06-21 12:48:40|14969.2|14949.2|14969.2|14949.2|14969.2|14949.2|14969.2|14949.2|0
1624279730000|2021-06-21 12:48:50|14969.3|14949.3|14969.3|14949.3|14969.3|14949.3|14969.3|14949.3|5
1624279740000|2021-06-21 12:49:00|14966.8|14946.8|14969.3|14949.3|14969.3|14949.3|14966.8|14946.8|0
1624279750000|2021-06-21 12:49:10|14969.2|14949.2|14966.8|14946.8|14969.2|14949.2|14966.8|14946.8|0
1624279820000|2021-06-21 12:50:20|||||||||4
1624279850000|2021-06-21 12:50:50|14966.7|14946.7|14954.3|14934.3|14966.7|14946.7|14954.3|14934.3|0
1624279860000|2021-06-21 12:51:00|14954|14934|14949.2|14929.2|14954|14934|14949.2|14929.2|0
1624279870000|2021-06-21 12:51:10|14946.8|14926.8|14946.8|14926.8|14946.8|14926.8|14946.8|14926.8|0
1624279890000|2021-06-21 12:51:30|14946.7|14926.7|14944.3|14924.3|14946.7|14926.7|14944.3|14924.3|0
1624279900000|2021-06-21 12:51:40|14944.2|14924.2|14941.8|14921.8|14944.2|14924.2|14941.8|14921.8|0
1624279930000|2021-06-21 12:52:10|14939.5|14919.5|14939.3|14919.3|14939.5|14919.5|14939.3|14919.3|4
1624279940000|2021-06-21 12:52:20|14939.5|14919.5|14939.3|14919.3|14939.5|14919.5|14939.3|14919.3|0
1624279950000|2021-06-21 12:52:30|14939.5|14919.5|14944.3|14924.3|14944.3|14924.3|14939.5|14919.5|0
1624279960000|2021-06-21 12:52:40|14944.5|14924.5|14944.3|14924.3|14946.8|14926.8|14944.3|14924.3|0
1624280020000|2021-06-21 12:53:40|14941.8|14921.8|14941.8|14921.8|14941.8|14921.8|14941.8|14921.8|2
1624280030000|2021-06-21 12:53:50|14942|14922|14946.8|14926.8|14946.8|14926.8|14942|14922|0
1624280040000|2021-06-21 12:54:00|14949.3|14929.3|14951.8|14931.8|14951.8|14931.8|14949.3|14929.3|1
1624280060000|2021-06-21 12:54:20|||||||||40
1624280080000|2021-06-21 12:54:40|14952|14932|14954.3|14934.3|14954.3|14934.3|14952|14932|0
1624280090000|2021-06-21 12:54:50|14954.2|14934.2|14951.8|14931.8|14954.2|14934.2|14951.8|14931.8|0
1624280100000|2021-06-21 12:55:00|14951.7|14931.7|14946.9|14926.9|14951.7|14931.7|14946.9|14926.9|1
1624280110000|2021-06-21 12:55:10|||||||||6
1624280120000|2021-06-21 12:55:20|14946.5|14926.5|14939.5|14919.5|14946.5|14926.5|14939.5|14919.5|0
1624280140000|2021-06-21 12:55:40|14942|14922|14939.5|14919.5|14942|14922|14939.5|14919.5|0
1624280150000|2021-06-21 12:55:50|14941.9|14921.9|14946.7|14926.7|14946.7|14926.7|14941.9|14921.9|43
1624280160000|2021-06-21 12:56:00|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|0
1624280170000|2021-06-21 12:56:10|14956.3|14936.3|14951.5|14931.5|14956.3|14936.3|14951.5|14931.5|0
1624280240000|2021-06-21 12:57:20|||||||||2
1624280250000|2021-06-21 12:57:30|14949|14929|14949|14929|14949|14929|14949|14929|0
1624280260000|2021-06-21 12:57:40|14946.7|14926.7|14946.7|14926.7|14946.7|14926.7|14946.7|14926.7|0
1624280270000|2021-06-21 12:57:50|14944|14924|14939.2|14919.2|14944|14924|14939.2|14919.2|1
1624280280000|2021-06-21 12:58:00|14939|14919|14939|14919|14939|14919|14939|14919|0
1624280290000|2021-06-21 12:58:10|14941.5|14921.5|14939|14919|14941.5|14921.5|14936.7|14916.7|1
1624280300000|2021-06-21 12:58:20|14939.2|14919.2|14941.7|14921.7|14941.7|14921.7|14939.2|14919.2|0
1624280310000|2021-06-21 12:58:30|||||||||1
1624280320000|2021-06-21 12:58:40|14942|14922|14946.7|14926.7|14946.7|14926.7|14942|14922|0
1624280330000|2021-06-21 12:58:50|||||||||7
1624280340000|2021-06-21 12:59:00|14946.5|14926.5|14946.5|14926.5|14946.5|14926.5|14946.5|14926.5|0
1624280350000|2021-06-21 12:59:10|14946.3|14926.3|14944|14924|14946.3|14926.3|14944|14924|0
1624280370000|2021-06-21 12:59:30|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|17
1624280380000|2021-06-21 12:59:40|14936.9|14916.9|14939|14919|14939|14919|14934|14914|1
1624280420000|2021-06-21 13:00:20|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|14941.5|14921.5|0
1624280460000|2021-06-21 13:01:00|14939|14919|14946.9|14926.9|14946.9|14926.9|14939|14919|1
1624280470000|2021-06-21 13:01:10|14951.7|14931.7|14956.5|14936.5|14956.5|14936.5|14951.7|14931.7|0
1624280510000|2021-06-21 13:01:50|14955.8|14935.8|14944|14924|14955.8|14935.8|14941.5|14921.5|13
1624280520000|2021-06-21 13:02:00|14944.2|14924.2|14946.5|14926.5|14946.5|14926.5|14944.2|14924.2|0
1624280540000|2021-06-21 13:02:20|14946.7|14926.7|14949|14929|14949|14929|14946.7|14926.7|0
1624280560000|2021-06-21 13:02:40|14951.5|14931.5|14949|14929|14951.5|14931.5|14949|14929|0
1624280570000|2021-06-21 13:02:50|14949.2|14929.2|14951.5|14931.5|14951.5|14931.5|14949.2|14929.2|0
1624280580000|2021-06-21 13:03:00|14951.7|14931.7|14954|14934|14954|14934|14951.7|14931.7|0
1624280590000|2021-06-21 13:03:10|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|14956.5|14936.5|0
1624280640000|2021-06-21 13:04:00|14956.7|14936.7|14959|14939|14959|14939|14956.7|14936.7|0
1624280660000|2021-06-21 13:04:20|14958.8|14938.8|14956.3|14936.3|14958.8|14938.8|14956.3|14936.3|0
1624280670000|2021-06-21 13:04:30|14954|14934|14956.5|14936.5|14956.5|14936.5|14954|14934|0
1624280680000|2021-06-21 13:04:40|14956.3|14936.3|14954|14934|14956.3|14936.3|14954|14934|0
1624280690000|2021-06-21 13:04:50|14953.8|14933.8|14951.5|14931.5|14953.8|14933.8|14951.5|14931.5|0
1624280710000|2021-06-21 13:05:10|14949|14929|14949|14929|14949|14929|14949|14929|0
1624280730000|2021-06-21 13:05:30|14948.8|14928.8|14948.8|14928.8|14948.8|14928.8|14948.8|14928.8|27
1624280740000|2021-06-21 13:05:40|||||||||1
1624280750000|2021-06-21 13:05:50|||||||||23
1624280760000|2021-06-21 13:06:00|14946.3|14926.3|14943.8|14923.8|14946.3|14926.3|14943.8|14923.8|0
1624280770000|2021-06-21 13:06:10|||||||||9
1624280810000|2021-06-21 13:06:50|14946.3|14926.3|14948.7|14928.7|14948.7|14928.7|14946.3|14926.3|0
1624280820000|2021-06-21 13:07:00|14946.2|14926.2|14946.2|14926.2|14946.2|14926.2|14946.2|14926.2|0
1624280840000|2021-06-21 13:07:20|14946|14926|14941.4|14921.4|14946|14926|14941.4|14921.4|0
1624280850000|2021-06-21 13:07:30|14938.9|14918.9|14938.9|14918.9|14938.9|14918.9|14938.9|14918.9|0
1624280860000|2021-06-21 13:07:40|14934|14914|14934|14914|14934|14914|14934|14914|0
1624280880000|2021-06-21 13:08:00|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|14936.5|14916.5|0
1624280910000|2021-06-21 13:08:30|14936.4|14916.4|14934|14914|14936.4|14916.4|14934|14914|0
1624280940000|2021-06-21 13:09:00|14936.5|14916.5|14938.9|14918.9|14938.9|14918.9|14934|14914|2
1624280970000|2021-06-21 13:09:30|14936.4|14916.4|14934.2|14914.2|14936.4|14916.4|14934.2|14914.2|0
1624280980000|2021-06-21 13:09:40|14938.9|14918.9|14941.2|14921.2|14941.2|14921.2|14938.9|14918.9|0
1624281000000|2021-06-21 13:10:00|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|0
1624281030000|2021-06-21 13:10:30|14941.4|14921.4|14941.4|14921.4|14941.4|14921.4|14941.4|14921.4|0
1624281050000|2021-06-21 13:10:50|||||||||2
1624281060000|2021-06-21 13:11:00|14941.2|14921.2|14941.2|14921.2|14941.2|14921.2|14941.2|14921.2|2
1624281120000|2021-06-21 13:12:00|14938.9|14918.9|14938.9|14918.9|14938.9|14918.9|14938.9|14918.9|0
1624281130000|2021-06-21 13:12:10|||||||||2
1624281150000|2021-06-21 13:12:30|||||||||2
1624281160000|2021-06-21 13:12:40|14936.4|14916.4|14936.4|14916.4|14936.4|14916.4|14936.4|14916.4|1
1624281180000|2021-06-21 13:13:00|14938.7|14918.7|14941.2|14921.2|14941.2|14921.2|14938.7|14918.7|0
1624281190000|2021-06-21 13:13:10|14936.2|14916.2|14936.2|14916.2|14936.2|14916.2|14936.2|14916.2|0
1624281210000|2021-06-21 13:13:30|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|0
1624281220000|2021-06-21 13:13:40|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|14943.7|14923.7|0
1624281270000|2021-06-21 13:14:30|||||||||1
1624281280000|2021-06-21 13:14:40|14941.2|14921.2|14941.2|14921.2|14941.2|14921.2|14941.2|14921.2|4
1624281290000|2021-06-21 13:14:50|||||||||4
1624281300000|2021-06-21 13:15:00|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|0
1624281320000|2021-06-21 13:15:20|14936|14916|14938.7|14918.7|14938.7|14918.7|14936|14916|0
1624281330000|2021-06-21 13:15:30|14938.5|14918.5|14936.4|14916.4|14938.5|14918.5|14936.4|14916.4|0
1624281340000|2021-06-21 13:15:40|14938.7|14918.7|14936.4|14916.4|14938.7|14918.7|14936.2|14916.2|0
1624281360000|2021-06-21 13:16:00|14938.7|14918.7|14936.4|14916.4|14938.7|14918.7|14936.4|14916.4|0
1624281370000|2021-06-21 13:16:10|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|14938.7|14918.7|0
1624281420000|2021-06-21 13:17:00|14939|14919|14953.7|14933.7|14953.7|14933.7|14939|14919|0
1624281460000|2021-06-21 13:17:40|14953.9|14933.9|14956.2|14936.2|14956.2|14936.2|14953.9|14933.9|0
1624281510000|2021-06-21 13:18:30|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|14958.7|14938.7|1
1624281520000|2021-06-21 13:18:40|14963.7|14943.7|14971|14951|14971.2|14951.2|14963.7|14943.7|50
1624281540000|2021-06-21 13:19:00|14968.7|14948.7|14968.7|14948.7|14968.7|14948.7|14968.7|14948.7|0
1624281550000|2021-06-21 13:19:10|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|0
1624281560000|2021-06-21 13:19:20|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|0
1624281570000|2021-06-21 13:19:30|||||||||2
1624281580000|2021-06-21 13:19:40|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|14973.5|14953.5|0
1624281590000|2021-06-21 13:19:50|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|14971.2|14951.2|0
1624281610000|2021-06-21 13:20:10|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|14973.7|14953.7|0
1624281640000|2021-06-21 13:20:40|14978.7|14958.7|14983.5|14963.5|14983.5|14963.5|14978.7|14958.7|0
1624281650000|2021-06-21 13:20:50|14988.2|14968.2|14993.7|14973.7|14993.7|14973.7|14988.2|14968.2|1
1624281660000|2021-06-21 13:21:00|14993.9|14973.9|14996.2|14976.2|14996.2|14976.2|14993.9|14973.9|0
1624281670000|2021-06-21 13:21:10|14996.4|14976.4|14998.7|14978.7|14998.7|14978.7|14996.4|14976.4|0
1624281700000|2021-06-21 13:21:40|14999.1|14979.1|15003.7|14983.7|15003.7|14983.7|14999.1|14979.1|0
1624281710000|2021-06-21 13:21:50|15006.2|14986.2|15008.7|14988.7|15008.7|14988.7|15006.2|14986.2|0
1624281720000|2021-06-21 13:22:00|15008.9|14988.9|15008.7|14988.7|15011|14991|15008.7|14988.7|0
1624281730000|2021-06-21 13:22:10|||||||||1
1624281780000|2021-06-21 13:23:00|15008.4|14988.4|15003.7|14983.7|15008.4|14988.4|15003.7|14983.7|0
1624281800000|2021-06-21 13:23:20|||||||||2
1624281820000|2021-06-21 13:23:40|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|15001.2|14981.2|0
1624281840000|2021-06-21 13:24:00|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|259
1624281900000|2021-06-21 13:25:00|15001.4|14981.4|15001.2|14981.2|15001.4|14981.4|15001.2|14981.2|0
1624281930000|2021-06-21 13:25:30|14998.9|14978.9|14996.6|14976.6|14998.9|14978.9|14996.6|14976.6|0
1624281940000|2021-06-21 13:25:40|14996.4|14976.4|14996.4|14976.4|14996.4|14976.4|14996.4|14976.4|0
1624281950000|2021-06-21 13:25:50|14996.6|14976.6|14996.6|14976.6|14996.6|14976.6|14996.6|14976.6|0
1624281960000|2021-06-21 13:26:00|14994.1|14974.1|14991.6|14971.6|14996.6|14976.6|14991.6|14971.6|0
1624281980000|2021-06-21 13:26:20|14991.4|14971.4|14991.6|14971.6|14993.7|14973.7|14991.4|14971.4|2
1624281990000|2021-06-21 13:26:30|14993.9|14973.9|14991.4|14971.4|14993.9|14973.9|14991.4|14971.4|0
1624282000000|2021-06-21 13:26:40|14989.1|14969.1|14989.1|14969.1|14989.1|14969.1|14989.1|14969.1|0
1624282020000|2021-06-21 13:27:00|14994.1|14974.1|14994.1|14974.1|14994.1|14974.1|14994.1|14974.1|0
1624282030000|2021-06-21 13:27:10|||||||||1
1624282040000|2021-06-21 13:27:20|14991.6|14971.6|14991.6|14971.6|14991.6|14971.6|14991.6|14971.6|19
1624282060000|2021-06-21 13:27:40|||||||||5
1624282080000|2021-06-21 13:28:00|14991.4|14971.4|14989.1|14969.1|14991.4|14971.4|14989.1|14969.1|0
1624282130000|2021-06-21 13:28:50|||||||||1
1624282140000|2021-06-21 13:29:00|14986.4|14966.4|14984.1|14964.1|14986.4|14966.4|14984.1|14964.1|1
1624282150000|2021-06-21 13:29:10|14983.9|14963.9|14983.9|14963.9|14983.9|14963.9|14983.9|14963.9|0
1624282160000|2021-06-21 13:29:20|14984.1|14964.1|14989.1|14969.1|14989.1|14969.1|14984.1|14964.1|0
1624282180000|2021-06-21 13:29:40|14993.7|14973.7|14994.1|14974.1|14994.1|14974.1|14993.7|14973.7|1
1624282190000|2021-06-21 13:29:50|14994.2|14974.2|14996.6|14976.6|14996.6|14976.6|14994.2|14974.2|0
1624282200000|2021-06-21 13:30:00|14996.4|14976.4|14991.2|14971.2|14996.4|14976.4|14989.1|14969.1|3
1624282220000|2021-06-21 13:30:20|14988.7|14968.7|14981.6|14961.6|14988.7|14968.7|14981.6|14961.6|1
1624282230000|2021-06-21 13:30:30|14981.4|14961.4|14979.1|14959.1|14981.4|14961.4|14979.1|14959.1|1
1624282240000|2021-06-21 13:30:40|14976.6|14956.6|14976.6|14956.6|14976.6|14956.6|14976.6|14956.6|2
1624282250000|2021-06-21 13:30:50|14979.1|14959.1|14979.1|14959.1|14979.1|14959.1|14979.1|14959.1|2
1624282280000|2021-06-21 13:31:20|||||||||1
1624282290000|2021-06-21 13:31:30|14981.6|14961.6|14984.3|14964.3|14984.3|14964.3|14981.6|14961.6|0
1624282300000|2021-06-21 13:31:40|14986.6|14966.6|14986.6|14966.6|14986.6|14966.6|14986.6|14966.6|0
1624282310000|2021-06-21 13:31:50|14991.6|14971.6|14991.6|14971.6|14991.6|14971.6|14991.6|14971.6|0
1624282320000|2021-06-21 13:32:00|||||||||2
1624282340000|2021-06-21 13:32:20|14991.9|14971.9|15014.4|14994.4|15014.4|14994.4|14991.9|14971.9|1
1624282350000|2021-06-21 13:32:30|15026.1|15006.1|15026.4|15006.4|15030.9|15010.9|15026.1|15006.1|3
1624282360000|2021-06-21 13:32:40|15024.1|15004.1|15021.6|15001.6|15024.1|15004.1|15021.6|15001.6|0
1624282370000|2021-06-21 13:32:50|15016.6|14996.6|15014.3|14994.3|15016.6|14996.6|15014.3|14994.3|5
1624282380000|2021-06-21 13:33:00|15014.1|14994.1|15006.6|14986.6|15014.1|14994.1|15006.6|14986.6|0
1624282390000|2021-06-21 13:33:10|15004.1|14984.1|15004.1|14984.1|15004.1|14984.1|15004.1|14984.1|0
1624282400000|2021-06-21 13:33:20|15009.1|14989.1|15009.1|14989.1|15009.1|14989.1|15009.1|14989.1|0
1624282410000|2021-06-21 13:33:30|15009.6|14989.6|15024.1|15004.1|15024.1|15004.1|15009.6|14989.6|4
1624282420000|2021-06-21 13:33:40|15024.3|15004.3|15026.8|15006.8|15026.8|15006.8|15024.3|15004.3|0
1624282430000|2021-06-21 13:33:50|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|15029.1|15009.1|0
1624282440000|2021-06-21 13:34:00|15028.9|15008.9|15024.1|15004.1|15028.9|15008.9|15024.1|15004.1|5
1624282450000|2021-06-21 13:34:10|||||||||15
1624282460000|2021-06-21 13:34:20|15023.7|15003.7|15018.9|14998.9|15023.7|15003.7|15018.9|14998.9|0
1624282470000|2021-06-21 13:34:30|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|15016.4|14996.4|0
1624282480000|2021-06-21 13:34:40|15016.9|14996.9|15021.6|15001.6|15021.6|15001.6|15016.9|14996.9|0
1624282490000|2021-06-21 13:34:50|15021.4|15001.4|15021.2|15001.2|15021.4|15001.4|15021.2|15001.2|0
1624282500000|2021-06-21 13:35:00|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|15016.6|14996.6|0
1624282510000|2021-06-21 13:35:10|15016.4|14996.4|15011.6|14991.6|15016.4|14996.4|15011.6|14991.6|4
1624282520000|2021-06-21 13:35:20|15011.1|14991.1|15004.1|14984.1|15011.1|14991.1|15004.1|14984.1|0
1624282530000|2021-06-21 13:35:30|15001.6|14981.6|14999.1|14979.1|15001.6|14981.6|14999.1|14979.1|0
1624282550000|2021-06-21 13:35:50|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|4
1624282560000|2021-06-21 13:36:00|15001.4|14981.4|15001.4|14981.4|15001.4|14981.4|15001.4|14981.4|0
1624282570000|2021-06-21 13:36:10|15001.6|14981.6|14998.9|14978.9|15004.1|14984.1|14998.9|14978.9|0
1624282590000|2021-06-21 13:36:30|14996.6|14976.6|14996.6|14976.6|14996.6|14976.6|14996.4|14976.4|0
1624282600000|2021-06-21 13:36:40|14999.1|14979.1|14999.1|14979.1|14999.1|14979.1|14999.1|14979.1|0
1624282620000|2021-06-21 13:37:00|15001.6|14981.6|15001.6|14981.6|15001.6|14981.6|14999.1|14979.1|0
1624282630000|2021-06-21 13:37:10|15001.9|14981.9|15021.4|15001.4|15021.4|15001.4|15001.9|14981.9|5
1624282640000|2021-06-21 13:37:20|15021.6|15001.6|15024.1|15004.1|15024.1|15004.1|15021.6|15001.6|0
1624282660000|2021-06-21 13:37:40|15023.9|15003.9|15024.1|15004.1|15024.1|15004.1|15021.6|15001.6|0
1624282680000|2021-06-21 13:38:00|15026.4|15006.4|15031.4|15011.4|15031.4|15011.4|15026.4|15006.4|2
1624282690000|2021-06-21 13:38:10|15033.9|15013.9|15034.1|15014.1|15034.1|15014.1|15033.9|15013.9|1
1624282700000|2021-06-21 13:38:20|15034.3|15014.3|15041.4|15021.4|15046.8|15026.8|15034.3|15014.3|5
1624282720000|2021-06-21 13:38:40|15039.1|15019.1|15036.6|15016.6|15039.1|15019.1|15036.6|15016.6|0
1624282730000|2021-06-21 13:38:50|||||||||2
1624282740000|2021-06-21 13:39:00|15039.1|15019.1|15046.6|15026.6|15046.6|15026.6|15039.1|15019.1|0
1624282750000|2021-06-21 13:39:10|15041.6|15021.6|15041.6|15021.6|15041.6|15021.6|15041.6|15021.6|0
1624282770000|2021-06-21 13:39:30|15041.8|15021.8|15038.9|15018.9|15044.1|15024.1|15038.9|15018.9|5
1624282780000|2021-06-21 13:39:40|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|15036.6|15016.6|1
1624282790000|2021-06-21 13:39:50|15036.9|15016.9|15046.6|15026.6|15046.6|15026.6|15036.9|15016.9|0
1624282810000|2021-06-21 13:40:10|||||||||1
1624282820000|2021-06-21 13:40:20|15044.1|15024.1|15044.1|15024.1|15044.1|15024.1|15044.1|15024.1|0
1624282840000|2021-06-21 13:40:40|15044.3|15024.3|15046.6|15026.6|15046.6|15026.6|15044.3|15024.3|0
1624282870000|2021-06-21 13:41:10|15044.1|15024.1|15044.1|15024.1|15044.1|15024.1|15044.1|15024.1|0
1624282880000|2021-06-21 13:41:20|15044.3|15024.3|15046.6|15026.6|15046.6|15026.6|15044.3|15024.3|0
1624282890000|2021-06-21 13:41:30|15041.8|15021.8|15041.8|15021.8|15041.8|15021.8|15041.8|15021.8|0
1624282900000|2021-06-21 13:41:40|15046.6|15026.6|15036.6|15016.6|15046.6|15026.6|15036.6|15016.6|0
1624282910000|2021-06-21 13:41:50|15036.4|15016.4|15036.4|15016.4|15036.4|15016.4|15036.4|15016.4|0
1624282920000|2021-06-21 13:42:00|15033.9|15013.9|15033.9|15013.9|15033.9|15013.9|15033.9|15013.9|0
1624282930000|2021-06-21 13:42:10|15031.6|15011.6|15039.1|15019.1|15039.1|15019.1|15031.6|15011.6|3
1624282950000|2021-06-21 13:42:30|15044.1|15024.1|15044.3|15024.3|15046.6|15026.6|15044.1|15024.1|0
1624282960000|2021-06-21 13:42:40|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|1
1624282970000|2021-06-21 13:42:50|15046.8|15026.8|15046.8|15026.8|15046.8|15026.8|15046.8|15026.8|0
1624282980000|2021-06-21 13:43:00|15046.6|15026.6|15044.3|15024.3|15046.6|15026.6|15044.3|15024.3|0
1624283000000|2021-06-21 13:43:20|15044.4|15024.4|15046.8|15026.8|15046.8|15026.8|15044.4|15024.4|1
1624283020000|2021-06-21 13:43:40|15051.6|15031.6|15056.6|15036.6|15056.6|15036.6|15051.6|15031.6|0
1624283030000|2021-06-21 13:43:50|15061.4|15041.4|15054.1|15034.1|15061.4|15041.4|15054.1|15034.1|0
1624283040000|2021-06-21 13:44:00|15053.9|15033.9|15049.1|15029.1|15053.9|15033.9|15049.1|15029.1|0
1624283050000|2021-06-21 13:44:10|15049.5|15029.5|15059.3|15039.3|15059.3|15039.3|15049.5|15029.5|0
1624283070000|2021-06-21 13:44:30|15059.5|15039.5|15084.3|15044.3|15084.3|15049.5|15059.5|15039.5|0
1624283080000|2021-06-21 13:44:40|15076.6|15056.6|15071.6|15051.6|15076.6|15056.6|15069.1|15049.1|0
1624283090000|2021-06-21 13:44:50|15071.3|15051.3|15066.6|15046.6|15071.3|15051.3|15066.6|15046.6|0
1624283100000|2021-06-21 13:45:00|15066.4|15046.4|15059.1|15039.1|15066.4|15046.4|15059.1|15039.1|0
1624283120000|2021-06-21 13:45:20|15059.3|15039.3|15061.6|15041.6|15061.6|15041.6|15059.3|15039.3|0
1624283140000|2021-06-21 13:45:40|15064.1|15044.1|15061.6|15041.6|15064.1|15044.1|15061.6|15041.6|5
1624283150000|2021-06-21 13:45:50|||||||||3
1624283160000|2021-06-21 13:46:00|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|15061.4|15041.4|0
1624283170000|2021-06-21 13:46:10|15061.3|15041.3|15056.6|15036.6|15061.3|15041.3|15056.6|15036.6|0
1624283180000|2021-06-21 13:46:20|15056.4|15036.4|15054.1|15034.1|15056.4|15036.4|15054.1|15034.1|0
1624283210000|2021-06-21 13:46:50|15053.9|15033.9|15054.1|15034.1|15054.1|15034.1|15051.8|15031.8|25
1624283220000|2021-06-21 13:47:00|15054.3|15034.3|15051.6|15031.6|15054.3|15034.3|15051.6|15031.6|0
1624283230000|2021-06-21 13:47:10|15051.4|15031.4|15049.1|15029.1|15051.4|15031.4|15049.1|15029.1|0
1624283250000|2021-06-21 13:47:30|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|15048.9|15028.9|0
1624283260000|2021-06-21 13:47:40|15046.8|15026.8|15044.1|15024.1|15049.1|15029.1|15044.1|15024.1|0
1624283270000|2021-06-21 13:47:50|15044.3|15024.3|15046.6|15026.6|15046.6|15026.6|15044.3|15024.3|1
1624283280000|2021-06-21 13:48:00|15051.4|15031.4|15051.6|15031.6|15051.6|15031.6|15051.4|15031.4|0
1624283290000|2021-06-21 13:48:10|15056.6|15036.6|15061.4|15041.4|15061.4|15041.4|15056.6|15036.6|0
1624283300000|2021-06-21 13:48:20|15061.6|15041.6|15066.6|15046.6|15066.6|15046.6|15061.6|15041.6|6
1624283310000|2021-06-21 13:48:30|15066.8|15046.8|15069.1|15049.1|15069.1|15049.1|15066.8|15046.8|0
1624283330000|2021-06-21 13:48:50|15069.3|15049.3|15071.6|15051.6|15071.6|15051.6|15069.3|15049.3|0
1624283350000|2021-06-21 13:49:10|15072|15052|15072|15052|15072|15052|15072|15052|0
1624283360000|2021-06-21 13:49:20|15076.6|15056.6|15101.6|15081.6|15101.6|15081.6|15076.6|15056.6|42
1624283370000|2021-06-21 13:49:30|15103.9|15083.9|15106.8|15086.8|15106.8|15086.8|15103.9|15083.9|1
1624283380000|2021-06-21 13:49:40|15111.6|15091.6|15114.1|15094.1|15114.1|15094.1|15111.6|15091.6|1
1624283390000|2021-06-21 13:49:50|15116.6|15096.6|15106.6|15086.6|15116.6|15096.6|15106.6|15086.6|5
1624283400000|2021-06-21 13:50:00|15109.1|15089.1|15108.9|15088.9|15109.1|15089.1|15108.9|15088.9|0
1624283410000|2021-06-21 13:50:10|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|15106.3|15086.3|0
1624283420000|2021-06-21 13:50:20|15106.4|15086.4|15106.4|15086.4|15106.4|15086.4|15106.4|15086.4|0
1624283430000|2021-06-21 13:50:30|15106.6|15086.6|15121.6|15101.6|15124.1|15104.1|15106.6|15086.6|3
1624283440000|2021-06-21 13:50:40|15121.8|15101.8|15126.4|15106.4|15126.4|15106.4|15121.8|15101.8|0
1624283450000|2021-06-21 13:50:50|15121.6|15101.6|15122|15102|15122|15102|15121.6|15101.6|4
1624283460000|2021-06-21 13:51:00|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|0
1624283470000|2021-06-21 13:51:10|15126.8|15106.8|15126.6|15106.6|15128.9|15108.9|15126.6|15106.6|0
1624283500000|2021-06-21 13:51:40|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|0
1624283510000|2021-06-21 13:51:50|15118.9|15098.9|15106.6|15086.6|15118.9|15098.9|15106.6|15086.6|0
1624283520000|2021-06-21 13:52:00|15104.1|15084.1|15096.6|15076.6|15104.1|15084.1|15096.6|15076.6|3
1624283530000|2021-06-21 13:52:10|15099.1|15079.1|15101.6|15081.6|15101.6|15081.6|15099.1|15079.1|0
1624283540000|2021-06-21 13:52:20|15106.3|15086.3|15106.6|15086.6|15106.6|15086.6|15106.3|15086.3|1
1624283560000|2021-06-21 13:52:40|15106.8|15086.8|15119.1|15099.1|15119.1|15099.1|15106.8|15086.8|0
1624283570000|2021-06-21 13:52:50|15121.6|15101.6|15124.1|15104.1|15124.1|15104.1|15121.6|15101.6|0
1624283580000|2021-06-21 13:53:00|15121.6|15101.6|15121.6|15101.6|15124.1|15104.1|15121.6|15101.6|0
1624283590000|2021-06-21 13:53:10|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|0
1624283600000|2021-06-21 13:53:20|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|15119.3|15099.3|0
1624283610000|2021-06-21 13:53:30|15119.6|15099.6|15129.1|15109.1|15129.1|15109.1|15119.6|15099.6|0
1624283630000|2021-06-21 13:53:50|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|15129.3|15109.3|0
1624283640000|2021-06-21 13:54:00|15129.1|15109.1|15123.8|15103.8|15129.1|15109.1|15123.8|15103.8|0
1624283650000|2021-06-21 13:54:10|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|11
1624283670000|2021-06-21 13:54:30|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|15116.8|15096.8|0
1624283680000|2021-06-21 13:54:40|15117|15097|15121.6|15101.6|15121.6|15101.6|15117|15097|3
1624283710000|2021-06-21 13:55:10|||||||||3
1624283740000|2021-06-21 13:55:40|15121.5|15101.5|15119.1|15099.1|15121.5|15101.5|15119.1|15099.1|1
1624283750000|2021-06-21 13:55:50|15119.3|15099.3|15124|15104|15124|15104|15119.3|15099.3|0
1624283760000|2021-06-21 13:56:00|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|2
1624283770000|2021-06-21 13:56:10|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|0
1624283780000|2021-06-21 13:56:20|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|2
1624283790000|2021-06-21 13:56:30|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|0
1624283830000|2021-06-21 13:57:10|||||||||10
1624283840000|2021-06-21 13:57:20|15106.5|15086.5|15096.5|15076.5|15106.5|15086.5|15096.5|15076.5|3
1624283860000|2021-06-21 13:57:40|15096.6|15076.6|15104.1|15084.1|15104.1|15084.1|15096.6|15076.6|0
1624283870000|2021-06-21 13:57:50|15104.3|15084.3|15091.6|15071.6|15106.6|15086.6|15091.6|15071.6|4
1624283890000|2021-06-21 13:58:10|15092|15072|15092|15072|15092|15072|15092|15072|1
1624283900000|2021-06-21 13:58:20|15094.3|15074.3|15101.5|15081.5|15101.6|15081.6|15094.3|15074.3|0
1624283910000|2021-06-21 13:58:30|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|15099.1|15079.1|0
1624283920000|2021-06-21 13:58:40|15101.3|15081.3|15096.6|15076.6|15101.3|15081.3|15096.6|15076.6|0
1624283940000|2021-06-21 13:59:00|15096.8|15076.8|15096.6|15076.6|15096.8|15076.8|15096.6|15076.6|0
1624283950000|2021-06-21 13:59:10|15096.5|15076.5|15096.6|15076.6|15096.6|15076.6|15096.5|15076.5|4
1624283960000|2021-06-21 13:59:20|||||||||1
1624283980000|2021-06-21 13:59:40|15099.1|15079.1|15101.6|15081.6|15101.6|15081.6|15099.1|15079.1|1
1624283990000|2021-06-21 13:59:50|||||||||2
1624284000000|2021-06-21 14:00:00|15101.8|15081.8|15099|15079|15101.8|15081.8|15099|15079|0
1624284010000|2021-06-21 14:00:10|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|0
1624284020000|2021-06-21 14:00:20|15096.5|15076.5|15096.8|15076.8|15096.8|15076.8|15091.8|15071.8|0
1624284030000|2021-06-21 14:00:30|15099.1|15079.1|15099.1|15079.1|15099.1|15079.1|15099.1|15079.1|0
1624284040000|2021-06-21 14:00:40|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|0
1624284050000|2021-06-21 14:00:50|15104.1|15084.1|15104.1|15084.1|15104.1|15084.1|15104.1|15084.1|0
1624284060000|2021-06-21 14:01:00|15106.6|15086.6|15106.6|15086.6|15111.5|15091.5|15106.6|15086.6|0
1624284070000|2021-06-21 14:01:10|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|0
1624284080000|2021-06-21 14:01:20|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|0
1624284090000|2021-06-21 14:01:30|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|0
1624284100000|2021-06-21 14:01:40|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|0
1624284110000|2021-06-21 14:01:50|15109.1|15089.1|15114.3|15094.3|15114.3|15094.3|15109.1|15089.1|1
1624284120000|2021-06-21 14:02:00|||||||||16
1624284130000|2021-06-21 14:02:10|15114.5|15094.5|15116.6|15096.6|15116.8|15096.8|15114.5|15094.5|0
1624284140000|2021-06-21 14:02:20|15116.8|15096.8|15119.1|15099.1|15119.1|15099.1|15116.8|15096.8|0
1624284160000|2021-06-21 14:02:40|15119.3|15099.3|15121.6|15101.6|15121.6|15101.6|15119.3|15099.3|0
1624284170000|2021-06-21 14:02:50|15121.5|15101.5|15119.1|15099.1|15121.5|15101.5|15119.1|15099.1|0
1624284180000|2021-06-21 14:03:00|15119|15099|15111.6|15091.6|15119|15099|15111.6|15091.6|0
1624284190000|2021-06-21 14:03:10|15106.6|15086.6|15101.6|15081.6|15106.6|15086.6|15101.6|15081.6|2
1624284200000|2021-06-21 14:03:20|15101.5|15081.5|15101.5|15081.5|15101.5|15081.5|15101.5|15081.5|1
1624284210000|2021-06-21 14:03:30|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|15101.6|15081.6|0
1624284220000|2021-06-21 14:03:40|15101.5|15081.5|15096.8|15076.8|15101.5|15081.5|15096.8|15076.8|55
1624284230000|2021-06-21 14:03:50|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|0
1624284240000|2021-06-21 14:04:00|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|15096.6|15076.6|0
1624284250000|2021-06-21 14:04:10|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|15096.6|15076.6|0
1624284260000|2021-06-21 14:04:20|15096.8|15076.8|15096.6|15076.6|15099.1|15079.1|15096.6|15076.6|0
1624284270000|2021-06-21 14:04:30|15096.8|15076.8|15101.6|15081.6|15101.6|15081.6|15096.8|15076.8|4
1624284280000|2021-06-21 14:04:40|15106.6|15086.6|15109.1|15089.1|15109.1|15089.1|15106.6|15086.6|0
1624284300000|2021-06-21 14:05:00|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|0
1624284310000|2021-06-21 14:05:10|15114.3|15094.3|15116.6|15096.6|15116.6|15096.6|15114.3|15094.3|0
1624284320000|2021-06-21 14:05:20|15116.3|15096.3|15111.6|15091.6|15116.3|15096.3|15111.6|15091.6|2
1624284330000|2021-06-21 14:05:30|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|15106.6|15086.6|0
1624284340000|2021-06-21 14:05:40|15106.5|15086.5|15106.5|15086.5|15106.5|15086.5|15106.5|15086.5|0
1624284350000|2021-06-21 14:05:50|15104.1|15084.1|15101.5|15081.5|15104.1|15084.1|15101.5|15081.5|1
1624284370000|2021-06-21 14:06:10|15099.1|15079.1|15099.2|15079.2|15099.2|15079.2|15094.2|15074.2|0
1624284390000|2021-06-21 14:06:30|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|0
1624284410000|2021-06-21 14:06:50|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|0
1624284420000|2021-06-21 14:07:00|15094.2|15074.2|15099.2|15079.2|15099.2|15079.2|15094.2|15074.2|0
1624284430000|2021-06-21 14:07:10|15099.3|15079.3|15099.2|15079.2|15101.5|15081.5|15099.2|15079.2|0
1624284440000|2021-06-21 14:07:20|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|0
1624284460000|2021-06-21 14:07:40|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|0
1624284500000|2021-06-21 14:08:20|15096.8|15076.8|15096.7|15076.7|15096.8|15076.8|15096.7|15076.7|2
1624284520000|2021-06-21 14:08:40|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|0
1624284550000|2021-06-21 14:09:10|||||||||2
1624284560000|2021-06-21 14:09:20|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|1
1624284580000|2021-06-21 14:09:40|15096.8|15076.8|15099.3|15079.3|15099.3|15079.3|15096.8|15076.8|0
1624284590000|2021-06-21 14:09:50|15099.2|15079.2|15096.7|15076.7|15099.2|15079.2|15096.7|15076.7|0
1624284600000|2021-06-21 14:10:00|15099.2|15079.2|15094.2|15074.2|15099.2|15079.2|15094.2|15074.2|3
1624284610000|2021-06-21 14:10:10|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|0
1624284630000|2021-06-21 14:10:30|15094.2|15074.2|15096.8|15076.8|15096.8|15076.8|15094.2|15074.2|0
1624284640000|2021-06-21 14:10:40|15099.2|15079.2|15096.7|15076.7|15099.2|15079.2|15096.7|15076.7|0
1624284660000|2021-06-21 14:11:00|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|0
1624284680000|2021-06-21 14:11:20|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|0
1624284690000|2021-06-21 14:11:30|||||||||1
1624284720000|2021-06-21 14:12:00|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|0
1624284780000|2021-06-21 14:13:00|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|0
1624284790000|2021-06-21 14:13:10|15101.5|15081.5|15099.2|15079.2|15101.5|15081.5|15099.2|15079.2|0
1624284860000|2021-06-21 14:14:20|15104.2|15084.2|15104.3|15084.3|15104.3|15084.3|15104.2|15084.2|0
1624284870000|2021-06-21 14:14:30|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|0
1624284880000|2021-06-21 14:14:40|15106.7|15086.7|15111.7|15091.7|15111.7|15091.7|15106.7|15086.7|1
1624284900000|2021-06-21 14:15:00|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|0
1624284920000|2021-06-21 14:15:20|15116.8|15096.8|15119.2|15099.2|15119.2|15099.2|15116.8|15096.8|0
1624284940000|2021-06-21 14:15:40|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|2
1624284960000|2021-06-21 14:16:00|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|1
1624284970000|2021-06-21 14:16:10|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|3
1624284980000|2021-06-21 14:16:20|15111.5|15091.5|15106.7|15086.7|15111.5|15091.5|15106.7|15086.7|0
1624284990000|2021-06-21 14:16:30|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|0
1624285000000|2021-06-21 14:16:40|15109.3|15089.3|15114.2|15094.2|15114.2|15094.2|15109.3|15089.3|0
1624285010000|2021-06-21 14:16:50|15114.5|15094.5|15118.8|15098.8|15118.8|15098.8|15114.5|15094.5|0
1624285020000|2021-06-21 14:17:00|15114.2|15094.2|15109.2|15089.2|15114.2|15094.2|15109.2|15089.2|0
1624285030000|2021-06-21 14:17:10|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|0
1624285040000|2021-06-21 14:17:20|15106.8|15086.8|15111.7|15091.7|15111.7|15091.7|15106.8|15086.8|0
1624285050000|2021-06-21 14:17:30|15111.8|15091.8|15114.2|15094.2|15114.2|15094.2|15111.8|15091.8|0
1624285080000|2021-06-21 14:18:00|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|0
1624285090000|2021-06-21 14:18:10|15116.5|15096.5|15114.2|15094.2|15116.5|15096.5|15114.2|15094.2|0
1624285100000|2021-06-21 14:18:20|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|2
1624285110000|2021-06-21 14:18:30|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|0
1624285120000|2021-06-21 14:18:40|15124.2|15104.2|15131.7|15111.7|15131.7|15111.7|15124.2|15104.2|0
1624285130000|2021-06-21 14:18:50|||||||||1
1624285150000|2021-06-21 14:19:10|15134|15114|15134|15114|15134|15114|15134|15114|0
1624285160000|2021-06-21 14:19:20|15139|15119|15139|15119|15139|15119|15139|15119|7
1624285170000|2021-06-21 14:19:30|15136.5|15116.5|15131.5|15111.5|15136.5|15116.5|15131.5|15111.5|2
1624285180000|2021-06-21 14:19:40|15131.2|15111.2|15129|15109|15131.3|15111.3|15129|15109|1
1624285190000|2021-06-21 14:19:50|15126.5|15106.5|15126.5|15106.5|15126.5|15106.5|15126.5|15106.5|0
1624285200000|2021-06-21 14:20:00|15124.2|15104.2|15124.2|15104.2|15124.2|15104.2|15124|15104|1
1624285210000|2021-06-21 14:20:10|15124|15104|15124|15104|15126.5|15106.5|15124|15104|2
1624285220000|2021-06-21 14:20:20|15123.7|15103.7|15116.5|15096.5|15123.7|15103.7|15116.5|15096.5|0
1624285230000|2021-06-21 14:20:30|15116.3|15096.3|15099.2|15079.2|15116.3|15096.3|15099.2|15079.2|0
1624285240000|2021-06-21 14:20:40|15099|15079|15094.2|15074.2|15099|15079|15094.2|15074.2|3
1624285270000|2021-06-21 14:21:10|15094|15074|15094.2|15074.2|15094.2|15074.2|15094|15074|0
1624285280000|2021-06-21 14:21:20|15094.4|15074.4|15096.7|15076.7|15096.7|15076.7|15094.4|15074.4|0
1624285300000|2021-06-21 14:21:40|15096.9|15076.9|15099.2|15079.2|15099.2|15079.2|15096.9|15076.9|1
1624285310000|2021-06-21 14:21:50|15099.4|15079.4|15104.2|15084.2|15104.2|15084.2|15099.4|15079.4|1
1624285320000|2021-06-21 14:22:00|15104.4|15084.4|15106.7|15086.7|15106.7|15086.7|15104.4|15084.4|2
1624285330000|2021-06-21 14:22:10|15106.9|15086.9|15109.4|15089.4|15109.4|15089.4|15106.9|15086.9|0
1624285340000|2021-06-21 14:22:20|15111.7|15091.7|15114.4|15094.4|15114.4|15094.4|15111.7|15091.7|0
1624285350000|2021-06-21 14:22:30|15119.2|15099.2|15129|15109|15129|15109|15119.2|15099.2|0
1624285360000|2021-06-21 14:22:40|15128.8|15108.8|15121.7|15101.7|15128.8|15108.8|15121.7|15101.7|0
1624285370000|2021-06-21 14:22:50|15121.5|15101.5|15116.7|15096.7|15121.5|15101.5|15116.7|15096.7|0
1624285380000|2021-06-21 14:23:00|15116.3|15096.3|15106.7|15086.7|15116.3|15096.3|15106.7|15086.7|0
1624285420000|2021-06-21 14:23:40|15106.9|15086.9|15104.2|15084.2|15108.8|15088.8|15104.2|15084.2|0
1624285440000|2021-06-21 14:24:00|15106.7|15086.7|15104.2|15084.2|15109|15089|15104.2|15084.2|0
1624285450000|2021-06-21 14:24:10|15106.5|15086.5|15101.7|15081.7|15106.5|15086.5|15101.7|15081.7|2
1624285460000|2021-06-21 14:24:20|15104.2|15084.2|15101.9|15081.9|15104.2|15084.2|15101.7|15081.7|0
1624285470000|2021-06-21 14:24:30|15104.2|15084.2|15101.7|15081.7|15104.2|15084.2|15101.7|15081.7|0
1624285480000|2021-06-21 14:24:40|15096.9|15076.9|15096.7|15076.7|15096.9|15076.9|15096.7|15076.7|4
1624285490000|2021-06-21 14:24:50|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|12
1624285500000|2021-06-21 14:25:00|15099.4|15079.4|15106.7|15086.7|15106.7|15086.7|15099.4|15079.4|1
1624285520000|2021-06-21 14:25:20|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|1
1624285530000|2021-06-21 14:25:30|||||||||1
1624285560000|2021-06-21 14:26:00|15109.4|15089.4|15116.7|15096.7|15116.7|15096.7|15109.4|15089.4|2
1624285570000|2021-06-21 14:26:10|15116.9|15096.9|15126.7|15106.7|15126.7|15106.7|15116.9|15096.9|0
1624285580000|2021-06-21 14:26:20|15126.9|15106.9|15129.2|15109.2|15129.4|15109.4|15126.9|15106.9|0
1624285590000|2021-06-21 14:26:30|15129|15109|15129|15109|15129|15109|15129|15109|0
1624285600000|2021-06-21 14:26:40|15129.2|15109.2|15124.2|15104.2|15129.2|15109.2|15124.2|15104.2|2
1624285610000|2021-06-21 14:26:50|||||||||1
1624285640000|2021-06-21 14:27:20|15124|15104|15121.7|15101.7|15124|15104|15121.7|15101.7|1
1624285660000|2021-06-21 14:27:40|15122|15102|15126.7|15106.7|15126.7|15106.7|15122|15102|1
1624285670000|2021-06-21 14:27:50|15126.9|15106.9|15139.9|15119.9|15149.2|15119.9|15126.9|15106.9|11
1624285680000|2021-06-21 14:28:00|15149.2|15129.2|15166.7|15146.7|15166.7|15146.7|15149.2|15129.2|1
1624285690000|2021-06-21 14:28:10|15166.9|15146.9|15176.7|15156.7|15176.7|15156.7|15166.9|15146.9|6
1624285700000|2021-06-21 14:28:20|15179.2|15159.2|15181.9|15161.9|15181.9|15161.9|15179.2|15159.2|4
1624285710000|2021-06-21 14:28:30|15184.2|15164.2|15189.2|15169.2|15189.2|15169.2|15184.2|15164.2|2
1624285720000|2021-06-21 14:28:40|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|13
1624285730000|2021-06-21 14:28:50|15181.7|15161.7|15179.2|15159.2|15181.7|15161.7|15179.2|15159.2|12
1624285740000|2021-06-21 14:29:00|15181.7|15161.7|15179.2|15159.2|15181.7|15161.7|15179.2|15159.2|0
1624285760000|2021-06-21 14:29:20|15178.9|15158.9|15174.2|15154.2|15178.9|15158.9|15174.2|15154.2|0
1624285770000|2021-06-21 14:29:30|15174|15154|15174|15154|15174|15154|15174|15154|0
1624285780000|2021-06-21 14:29:40|15171.5|15151.5|15169.2|15149.2|15171.5|15151.5|15169.2|15149.2|0
1624285790000|2021-06-21 14:29:50|||||||||15
1624285800000|2021-06-21 14:30:00|15169.5|15149.5|15179.2|15159.2|15179.2|15159.2|15169.5|15149.5|8
1624285810000|2021-06-21 14:30:10|15179.5|15159.5|15179.2|15159.2|15184.2|15164.2|15179.2|15159.2|2
1624285820000|2021-06-21 14:30:20|15179.4|15159.4|15184.2|15164.2|15184.2|15164.2|15179.4|15159.4|0
1624285840000|2021-06-21 14:30:40|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|4
1624285850000|2021-06-21 14:30:50|15186.9|15166.9|15186.9|15166.9|15187|15167|15186.9|15166.9|4
1624285860000|2021-06-21 14:31:00|15184.4|15164.4|15189.2|15169.2|15189.2|15169.2|15184.4|15164.4|0
1624285870000|2021-06-21 14:31:10|15189|15169|15189.2|15169.2|15189.2|15169.2|15189|15169|1
1624285890000|2021-06-21 14:31:30|15189.4|15169.4|15189.2|15169.2|15189.4|15169.4|15189.2|15169.2|0
1624285900000|2021-06-21 14:31:40|15189.4|15169.4|15191.5|15171.5|15191.5|15171.5|15189.2|15169.2|1
1624285910000|2021-06-21 14:31:50|15189.2|15169.2|15194.6|15174.6|15194.6|15174.6|15189.2|15169.2|0
1624285920000|2021-06-21 14:32:00|15199.2|15179.2|15196.7|15176.7|15203.9|15183.9|15196.7|15176.7|15
1624285930000|2021-06-21 14:32:10|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|1
1624285940000|2021-06-21 14:32:20|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|0
1624285950000|2021-06-21 14:32:30|15194|15174|15194|15174|15194|15174|15191.7|15171.7|0
1624285960000|2021-06-21 14:32:40|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|15194.2|15174.2|3
1624285970000|2021-06-21 14:32:50|15189.2|15169.2|15186.7|15166.7|15189.2|15169.2|15186.7|15166.7|1
1624285980000|2021-06-21 14:33:00|15184.2|15164.2|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|0
1624285990000|2021-06-21 14:33:10|15186.7|15166.7|15184.2|15164.2|15189|15169|15184.2|15164.2|0
1624286010000|2021-06-21 14:33:30|15189.2|15169.2|15189.2|15169.2|15189.2|15169.2|15189.2|15169.2|0
1624286020000|2021-06-21 14:33:40|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|0
1624286030000|2021-06-21 14:33:50|15181.7|15161.7|15174.2|15154.2|15181.7|15161.7|15174.2|15154.2|1
1624286040000|2021-06-21 14:34:00|15174.4|15154.4|15179.2|15159.2|15179.2|15159.2|15174.4|15154.4|0
1624286050000|2021-06-21 14:34:10|15181.7|15161.7|15184.2|15164.2|15186.7|15166.7|15181.7|15161.7|5
1624286060000|2021-06-21 14:34:20|15184|15164|15181.9|15161.9|15184|15164|15181.9|15161.9|0
1624286070000|2021-06-21 14:34:30|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|0
1624286080000|2021-06-21 14:34:40|15184.4|15164.4|15186.5|15166.5|15186.5|15166.5|15184.4|15164.4|0
1624286090000|2021-06-21 14:34:50|15184.4|15164.4|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|0
1624286100000|2021-06-21 14:35:00|15186.7|15166.7|15184.2|15164.2|15186.7|15166.7|15184.2|15164.2|3
1624286110000|2021-06-21 14:35:10|15186.7|15166.7|15186.9|15166.9|15186.9|15166.9|15186.7|15166.7|5
1624286120000|2021-06-21 14:35:20|15186.7|15166.7|15189.2|15169.2|15189.2|15169.2|15186.7|15166.7|8
1624286130000|2021-06-21 14:35:30|15189.4|15169.4|15184.2|15164.2|15189.4|15169.4|15184.2|15164.2|0
1624286140000|2021-06-21 14:35:40|15186.7|15166.7|15189.2|15169.2|15189.2|15169.2|15186.7|15166.7|0
1624286150000|2021-06-21 14:35:50|15189|15169|15186.7|15166.7|15189|15169|15184.2|15164.2|0
1624286160000|2021-06-21 14:36:00|15186.9|15166.9|15189.2|15169.2|15189.2|15169.2|15186.9|15166.9|0
1624286170000|2021-06-21 14:36:10|15189|15169|15186.7|15166.7|15189|15169|15186.7|15166.7|0
1624286180000|2021-06-21 14:36:20|15186.5|15166.5|15184.2|15164.2|15186.5|15166.5|15184.2|15164.2|2
1624286190000|2021-06-21 14:36:30|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|15179.2|15159.2|0
1624286220000|2021-06-21 14:37:00|15179|15159|15176.5|15156.5|15179|15159|15176.5|15156.5|2
1624286230000|2021-06-21 14:37:10|15176.7|15156.7|15171.7|15151.7|15176.7|15156.7|15171.7|15151.7|0
1624286250000|2021-06-21 14:37:30|15171.9|15151.9|15179|15159|15181.7|15161.7|15171.9|15151.9|2
1624286270000|2021-06-21 14:37:50|15178.9|15158.9|15169.2|15149.2|15179|15159|15169.2|15149.2|0
1624286280000|2021-06-21 14:38:00|15169|15149|15166.7|15146.7|15169|15149|15166.7|15146.7|0
1624286300000|2021-06-21 14:38:20|15164.2|15144.2|15161.7|15141.7|15166.7|15146.7|15161.7|15141.7|0
1624286320000|2021-06-21 14:38:40|15166.7|15146.7|15174.2|15154.2|15174.2|15154.2|15166.7|15146.7|0
1624286330000|2021-06-21 14:38:50|15174.4|15154.4|15174.4|15154.4|15174.4|15154.4|15174.4|15154.4|0
1624286340000|2021-06-21 14:39:00|15176.7|15156.7|15179.2|15159.2|15179.2|15159.2|15176.7|15156.7|0
1624286350000|2021-06-21 14:39:10|||||||||19
1624286370000|2021-06-21 14:39:30|15181.5|15161.5|15176.7|15156.7|15181.5|15161.5|15176.7|15156.7|0
1624286380000|2021-06-21 14:39:40|15174.2|15154.2|15176.5|15156.5|15176.5|15156.5|15174|15154|1
1624286400000|2021-06-21 14:40:00|15176.7|15156.7|15184.2|15164.2|15184.2|15164.2|15176.7|15156.7|0
1624286410000|2021-06-21 14:40:10|||||||||3
1624286420000|2021-06-21 14:40:20|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.6|15166.6|0
1624286430000|2021-06-21 14:40:30|15186.6|15166.6|15184.2|15164.2|15186.6|15166.6|15184.2|15164.2|1
1624286450000|2021-06-21 14:40:50|15184.4|15164.4|15186.7|15166.7|15186.7|15166.7|15184.4|15164.4|0
1624286460000|2021-06-21 14:41:00|15189.2|15169.2|15199.6|15179.6|15199.6|15179.6|15189.2|15169.2|1
1624286470000|2021-06-21 14:41:10|15209.2|15189.2|15209.2|15189.2|15209.2|15189.2|15209.2|15189.2|0
1624286480000|2021-06-21 14:41:20|15211.6|15191.6|15216.7|15196.7|15216.7|15196.7|15211.6|15191.6|1
1624286490000|2021-06-21 14:41:30|15219.1|15199.1|15221.9|15201.9|15221.9|15201.9|15219.1|15199.1|0
1624286500000|2021-06-21 14:41:40|15224.2|15204.2|15226.9|15206.9|15226.9|15206.9|15224.2|15204.2|0
1624286510000|2021-06-21 14:41:50|15231.9|15211.9|15234.2|15214.2|15234.2|15214.2|15231.9|15211.9|0
1624286520000|2021-06-21 14:42:00|15239.2|15219.2|15249.1|15229.1|15249.1|15229.1|15239.2|15219.2|2
1624286530000|2021-06-21 14:42:10|15249.2|15229.2|15236.7|15216.7|15249.2|15229.2|15236.7|15216.7|0
1624286540000|2021-06-21 14:42:20|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|15239.2|15219.2|0
1624286550000|2021-06-21 14:42:30|15241.6|15221.6|15244.1|15224.1|15244.4|15224.4|15241.6|15221.6|0
1624286560000|2021-06-21 14:42:40|15241.7|15221.7|15241.7|15221.7|15241.7|15221.7|15241.7|15221.7|0
1624286570000|2021-06-21 14:42:50|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|0
1624286580000|2021-06-21 14:43:00|15244.2|15224.2|15246.7|15226.7|15246.7|15226.7|15244.2|15224.2|0
1624286590000|2021-06-21 14:43:10|15244.2|15224.2|15249.2|15229.2|15249.2|15229.2|15244.2|15224.2|0
1624286610000|2021-06-21 14:43:30|15246.7|15226.7|15246.7|15226.7|15246.7|15226.7|15246.7|15226.7|0
1624286620000|2021-06-21 14:43:40|||||||||1
1624286630000|2021-06-21 14:43:50|15249.2|15229.2|15251.7|15231.7|15251.7|15231.7|15249.2|15229.2|0
1624286640000|2021-06-21 14:44:00|15252.2|15232.2|15264.2|15244.2|15264.2|15244.2|15252.2|15232.2|3
1624286650000|2021-06-21 14:44:10|15264.4|15244.4|15274.2|15254.2|15274.2|15254.2|15264.4|15244.4|0
1624286660000|2021-06-21 14:44:20|15274.4|15254.4|15274.2|15254.2|15274.4|15254.4|15274.2|15254.2|1
1624286670000|2021-06-21 14:44:30|15276.6|15256.6|15286.7|15266.7|15286.7|15266.7|15276.6|15256.6|4
1624286680000|2021-06-21 14:44:40|15286.6|15266.6|15284.2|15264.2|15286.6|15266.6|15284.2|15264.2|0
1624286690000|2021-06-21 14:44:50|15283.9|15263.9|15271.7|15251.7|15283.9|15263.9|15271.7|15251.7|0
1624286700000|2021-06-21 14:45:00|15269.2|15249.2|15269.1|15249.1|15269.2|15249.2|15269.1|15249.1|0
1624286710000|2021-06-21 14:45:10|15266.7|15246.7|15269.2|15249.2|15269.2|15249.2|15266.7|15246.7|0
1624286720000|2021-06-21 14:45:20|15269.6|15249.6|15279.4|15259.4|15279.4|15259.4|15269.6|15249.6|0
1624286730000|2021-06-21 14:45:30|15281.9|15261.9|15284.2|15264.2|15284.4|15264.4|15281.7|15261.7|32
1624286740000|2021-06-21 14:45:40|15281.7|15261.7|15336.7|15316.7|15336.7|15316.7|15281.7|15261.7|5
1624286750000|2021-06-21 14:45:50|15336.9|15316.9|15331.4|15311.4|15336.9|15316.9|15331.4|15311.4|6
1624286760000|2021-06-21 14:46:00|15326.6|15306.6|15331.4|15311.4|15331.4|15311.4|15321.7|15301.7|1
1624286770000|2021-06-21 14:46:10|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|0
1624286780000|2021-06-21 14:46:20|15329.2|15309.2|15329.1|15309.1|15329.2|15309.2|15329.1|15309.1|1
1624286790000|2021-06-21 14:46:30|15326.6|15306.6|15324.2|15304.2|15326.6|15306.6|15324.2|15304.2|6
1624286800000|2021-06-21 14:46:40|15324.1|15304.1|15324.4|15304.4|15324.4|15304.4|15324.1|15304.1|2
1624286810000|2021-06-21 14:46:50|15326.7|15306.7|15336.7|15316.7|15336.7|15316.7|15326.7|15306.7|6
1624286820000|2021-06-21 14:47:00|15336.6|15316.6|15334.2|15314.2|15336.6|15316.6|15334.2|15314.2|0
1624286840000|2021-06-21 14:47:20|15331.7|15311.7|15326.7|15306.7|15331.7|15311.7|15326.7|15306.7|0
1624286850000|2021-06-21 14:47:30|15326.9|15306.9|15326.7|15306.7|15329.2|15309.2|15326.7|15306.7|0
1624286870000|2021-06-21 14:47:50|15326.4|15306.4|15319.2|15299.2|15326.4|15306.4|15319.2|15299.2|1
1624286880000|2021-06-21 14:48:00|15321.7|15301.7|15316.7|15296.7|15321.7|15301.7|15316.7|15296.7|0
1624286890000|2021-06-21 14:48:10|15321.7|15301.7|15321.7|15301.7|15321.7|15301.7|15321.7|15301.7|4
1624286900000|2021-06-21 14:48:20|15326.7|15306.7|15331.4|15311.4|15331.4|15311.4|15326.7|15306.7|0
1624286910000|2021-06-21 14:48:30|15331.6|15311.6|15336.6|15316.6|15336.6|15316.6|15331.6|15311.6|4
1624286920000|2021-06-21 14:48:40|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|0
1624286930000|2021-06-21 14:48:50|15336.4|15316.4|15321.7|15301.7|15336.4|15316.4|15321.7|15301.7|0
1624286950000|2021-06-21 14:49:10|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|15319.2|15299.2|0
1624286960000|2021-06-21 14:49:20|15319.4|15299.4|15319.4|15299.4|15319.4|15299.4|15319.4|15299.4|0
1624286970000|2021-06-21 14:49:30|15321.7|15301.7|15324.2|15304.2|15324.2|15304.2|15321.7|15301.7|0
1624286990000|2021-06-21 14:49:50|15326.7|15306.7|15331.7|15311.7|15331.7|15311.7|15326.7|15306.7|0
1624287010000|2021-06-21 14:50:10|15334.2|15314.2|15336.6|15316.6|15336.7|15316.7|15334.2|15314.2|0
1624287020000|2021-06-21 14:50:20|15331.7|15311.7|15324.2|15304.2|15331.7|15311.7|15324.2|15304.2|0
1624287030000|2021-06-21 14:50:30|15323.9|15303.9|15324.2|15304.2|15324.2|15304.2|15319.2|15299.2|0
1624287040000|2021-06-21 14:50:40|15321.7|15301.7|15321.7|15301.7|15321.7|15301.7|15321.7|15301.7|1
1624287050000|2021-06-21 14:50:50|15316.7|15296.7|15306.7|15286.7|15316.7|15296.7|15306.7|15286.7|0
1624287060000|2021-06-21 14:51:00|15311.7|15291.7|15311.7|15291.7|15311.7|15291.7|15311.7|15291.7|5
1624287070000|2021-06-21 14:51:10|15311.4|15291.4|15306.7|15286.7|15311.4|15291.4|15306.7|15286.7|0
1624287090000|2021-06-21 14:51:30|15301.7|15281.7|15301.7|15281.7|15301.7|15281.7|15301.7|15281.7|2
1624287100000|2021-06-21 14:51:40|15299.2|15279.2|15294.2|15274.2|15299.2|15279.2|15294.2|15274.2|0
1624287110000|2021-06-21 14:51:50|15294.1|15274.1|15294.2|15274.2|15294.2|15274.2|15291.7|15271.7|0
1624287120000|2021-06-21 14:52:00|15294.1|15274.1|15289.2|15269.2|15294.1|15274.1|15289.2|15269.2|0
1624287130000|2021-06-21 14:52:10|15289.1|15269.1|15284.2|15264.2|15289.1|15269.1|15284.2|15264.2|0
1624287140000|2021-06-21 14:52:20|15286.7|15266.7|15289.2|15269.2|15289.2|15269.2|15286.7|15266.7|0
1624287150000|2021-06-21 14:52:30|15289.1|15269.1|15291.7|15271.7|15291.7|15271.7|15286.7|15266.7|21
1624287160000|2021-06-21 14:52:40|15291.6|15271.6|15294.2|15274.2|15294.2|15274.2|15289.6|15269.6|0
1624287170000|2021-06-21 14:52:50|15294.4|15274.4|15294.2|15274.2|15296.7|15276.7|15294.2|15274.2|4
1624287180000|2021-06-21 14:53:00|15294.1|15274.1|15286.7|15266.7|15294.1|15274.1|15286.7|15266.7|1
1624287190000|2021-06-21 14:53:10|15284.2|15264.2|15281.7|15261.7|15284.2|15264.2|15281.7|15261.7|0
1624287200000|2021-06-21 14:53:20|15281.9|15261.9|15284.3|15264.3|15284.3|15264.3|15281.8|15261.8|0
1624287210000|2021-06-21 14:53:30|15281.8|15261.8|15271.8|15251.8|15281.8|15261.8|15271.8|15251.8|0
1624287220000|2021-06-21 14:53:40|15272.1|15252.1|15279.4|15259.4|15279.4|15259.4|15272.1|15252.1|21
1624287230000|2021-06-21 14:53:50|15281.8|15261.8|15279.3|15259.3|15281.8|15261.8|15279.3|15259.3|14
1624287240000|2021-06-21 14:54:00|15279.4|15259.4|15281.6|15261.6|15281.6|15261.6|15279.3|15259.3|0
1624287280000|2021-06-21 14:54:40|15284.1|15264.1|15281.6|15261.6|15284.1|15264.1|15281.6|15261.6|0
1624287300000|2021-06-21 14:55:00|15279.1|15259.1|15276.6|15256.6|15279.1|15259.1|15276.6|15256.6|1
1624287310000|2021-06-21 14:55:10|15279.1|15259.1|15279.1|15259.1|15279.1|15259.1|15279.1|15259.1|0
1624287330000|2021-06-21 14:55:30|||||||||1
1624287340000|2021-06-21 14:55:40|15279.3|15259.3|15281.6|15261.6|15281.6|15261.6|15279.3|15259.3|0
1624287350000|2021-06-21 14:55:50|15281.8|15261.8|15281.8|15261.8|15281.8|15261.8|15281.8|15261.8|1
1624287360000|2021-06-21 14:56:00|15281.9|15261.9|15291.6|15271.6|15291.6|15271.6|15281.9|15261.9|0
1624287370000|2021-06-21 14:56:10|15291.8|15271.8|15291.6|15271.6|15294.1|15274.1|15291.6|15271.6|0
1624287380000|2021-06-21 14:56:20|15291.8|15271.8|15291.8|15271.8|15291.8|15271.8|15291.8|15271.8|30
1624287400000|2021-06-21 14:56:40|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|15294.1|15274.1|0
1624287410000|2021-06-21 14:56:50|15291.8|15271.8|15291.8|15271.8|15291.8|15271.8|15291.8|15271.8|2
1624287420000|2021-06-21 14:57:00|||||||||2
1624287430000|2021-06-21 14:57:10|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|0
1624287440000|2021-06-21 14:57:20|15289.3|15269.3|15289.3|15269.3|15289.3|15269.3|15289.3|15269.3|1
1624287450000|2021-06-21 14:57:30|||||||||81
1624287460000|2021-06-21 14:57:40|||||||||1
1624287470000|2021-06-21 14:57:50|15288.9|15268.9|15284.3|15264.3|15288.9|15268.9|15284.3|15264.3|47
1624287480000|2021-06-21 14:58:00|15284.4|15264.4|15286.9|15266.9|15286.9|15266.9|15284.4|15264.4|60
1624287490000|2021-06-21 14:58:10|15289.4|15269.4|15292.1|15272.1|15292.1|15272.1|15289.4|15269.4|2
1624287500000|2021-06-21 14:58:20|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|15291.9|15271.9|8
1624287510000|2021-06-21 14:58:30|15289.6|15269.6|15282.4|15262.4|15289.6|15269.6|15282.4|15262.4|1
1624287520000|2021-06-21 14:58:40|15282.3|15262.3|15263|15243|15287.4|15262.3|15263|15243|1
1624287530000|2021-06-21 14:58:50|15262.6|15242.6|15260.3|15240.3|15262.6|15242.6|15260.3|15240.3|0
1624287540000|2021-06-21 14:59:00|15272.8|15232.8|15273|15233|15273|15233|15272.8|15232.8|0
1624287550000|2021-06-21 14:59:10|15273.1|15233.1|15272.8|15232.8|15273.1|15243|15263|15232.8|11
1624287560000|2021-06-21 14:59:20|15270.1|15230.1|15265.1|15225.1|15270.1|15230.1|15265.1|15225.1|1
1624287580000|2021-06-21 14:59:40|15265.3|15225.3|15265.3|15225.3|15265.3|15225.3|15265.3|15225.3|0
1624287590000|2021-06-21 14:59:50|15267.8|15227.8|15267.8|15227.8|15267.8|15227.8|15267.8|15227.8|0
1624287600000|2021-06-21 15:00:00|15252.6|15232.6|15262.6|15222.6|15262.6|15232.6|15252.6|15217.8|0
1624287610000|2021-06-21 15:00:10|15257.8|15217.8|15238|15218|15257.8|15223|15238|15217.8|1
1624287620000|2021-06-21 15:00:20|15237.6|15217.6|15233|15213|15237.6|15217.6|15230.5|15210.5|0
1624287630000|2021-06-21 15:00:30|15233.1|15213.1|15250.5|15210.5|15250.5|15220.3|15233.1|15210.5|1
1624287640000|2021-06-21 15:00:40|15255.1|15215.1|15255.1|15215.1|15255.1|15215.1|15255.1|15215.1|0
1624287650000|2021-06-21 15:00:50|15255|15215|15255|15215|15255|15215|15255|15215|0
1624287660000|2021-06-21 15:01:00|15252.6|15212.6|15262.5|15222.5|15262.5|15222.5|15250.1|15210.1|0
1624287670000|2021-06-21 15:01:10|15262.8|15222.8|15270|15230|15270|15230|15262.8|15222.8|1
1624287680000|2021-06-21 15:01:20|15270.1|15230.1|15275|15235|15275|15235|15270.1|15230.1|1
1624287690000|2021-06-21 15:01:30|15274.8|15234.8|15272.5|15232.5|15277.5|15245|15262.6|15232.5|2
1624287710000|2021-06-21 15:01:50|15262.3|15242.3|15257.5|15217.5|15262.5|15242.3|15255|15217.5|0
1624287720000|2021-06-21 15:02:00|15245|15225|15245.3|15225.3|15245.3|15225.3|15245|15225|0
1624287730000|2021-06-21 15:02:10|15260.5|15220.5|15272.5|15232.5|15272.5|15232.5|15260.5|15220.5|0
1624287740000|2021-06-21 15:02:20|||||||||1
1624287760000|2021-06-21 15:02:40|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|15262.6|15242.6|0
1624287770000|2021-06-21 15:02:50|15275.1|15235.1|15280.1|15240.1|15280.1|15250|15270|15235.1|0
1624287780000|2021-06-21 15:03:00|15282.5|15242.5|15282.5|15242.5|15282.5|15242.5|15282.5|15242.5|0
1624287790000|2021-06-21 15:03:10|||||||||11
1624287800000|2021-06-21 15:03:20|15272.6|15252.6|15282.5|15242.5|15284.8|15255|15272.6|15242.5|0
1624287810000|2021-06-21 15:03:30|15275|15255|15275|15255|15275|15255|15275|15255|0
1624287820000|2021-06-21 15:03:40|15285.1|15245.1|15285.1|15245.1|15285.1|15245.1|15285.1|15245.1|0
1624287830000|2021-06-21 15:03:50|15280|15260|15280|15260|15280|15260|15280|15260|2
1624287850000|2021-06-21 15:04:10|15290.1|15250.1|15292.5|15252.5|15292.5|15262.3|15282.3|15250.1|0
1624287860000|2021-06-21 15:04:20|15292.8|15252.8|15290|15270|15297.5|15270|15290|15252.8|0
1624287880000|2021-06-21 15:04:40|15299.8|15259.8|15297.5|15257.5|15299.8|15259.8|15297.5|15257.5|0
1624287890000|2021-06-21 15:04:50|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|0
1624287900000|2021-06-21 15:05:00|15285|15265|15297.5|15257.5|15297.5|15265|15285|15252.5|1
1624287910000|2021-06-21 15:05:10|15297.6|15257.6|15297.6|15257.6|15297.6|15257.6|15297.6|15257.6|4
1624287920000|2021-06-21 15:05:20|15307.8|15247.8|15300.3|15260.3|15307.8|15260.3|15300.3|15247.8|1
1624287930000|2021-06-21 15:05:30|15297.8|15257.8|15307.8|15267.8|15307.8|15267.8|15297.8|15257.8|0
1624287940000|2021-06-21 15:05:40|15298.3|15278.3|15298.3|15278.3|15298.3|15278.3|15298.3|15278.3|5
1624287950000|2021-06-21 15:05:50|15300.8|15280.8|15298.3|15278.3|15300.8|15280.8|15298.3|15278.3|0
1624287960000|2021-06-21 15:06:00|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|2
1624287970000|2021-06-21 15:06:10|15298|15278|15300.3|15280.3|15307.8|15280.3|15298|15267.8|0
1624287980000|2021-06-21 15:06:20|||||||||1
1624287990000|2021-06-21 15:06:30|15310.5|15270.5|15303|15283|15310.5|15283|15303|15270.5|0
1624288000000|2021-06-21 15:06:40|15305.3|15285.3|15310.3|15290.3|15310.3|15290.3|15305.3|15285.3|0
1624288010000|2021-06-21 15:06:50|15320.5|15280.5|15320.5|15280.5|15320.5|15280.5|15320.5|15280.5|0
1624288030000|2021-06-21 15:07:10|15322.8|15282.8|15322.8|15282.8|15322.8|15282.8|15322.8|15282.8|0
1624288050000|2021-06-21 15:07:30|15313|15293|15310.7|15290.7|15313.2|15293.2|15310.7|15290.7|0
1624288060000|2021-06-21 15:07:40|15308.2|15288.2|15308.2|15288.2|15308.2|15288.2|15308.2|15288.2|0
1624288070000|2021-06-21 15:07:50|15308|15288|15310.3|15290.3|15310.3|15290.3|15308|15288|2
1624288080000|2021-06-21 15:08:00|15320.5|15280.5|15322.8|15282.8|15322.8|15282.8|15320.5|15280.5|0
1624288090000|2021-06-21 15:08:10|15323|15283|15322.8|15282.8|15325.3|15285.3|15322.8|15282.8|1
1624288130000|2021-06-21 15:08:50|15327.8|15287.8|15328|15288|15328|15288|15327.8|15287.8|0
1624288140000|2021-06-21 15:09:00|15330.3|15290.3|15332.6|15292.6|15332.6|15292.6|15330.3|15290.3|1
1624288150000|2021-06-21 15:09:10|15323|15303|15340.8|15300.8|15340.8|15308.2|15323|15300.8|0
1624288160000|2021-06-21 15:09:20|15343.2|15303.2|15343.2|15303.2|15343.2|15303.2|15343.2|15303.2|0
1624288180000|2021-06-21 15:09:40|15343|15303|15345.3|15305.3|15345.3|15305.3|15343|15303|20
1624288190000|2021-06-21 15:09:50|15345.1|15305.1|15345.1|15305.1|15345.1|15305.1|15345.1|15305.1|0
1624288200000|2021-06-21 15:10:00|15345|15305|15350.1|15310.1|15350.1|15322.6|15337.6|15302.6|1
1624288210000|2021-06-21 15:10:10|15352.5|15312.5|15352.5|15312.5|15352.5|15322.3|15342.3|15312.5|0
1624288230000|2021-06-21 15:10:30|15342.6|15322.6|15345|15325|15345|15325|15342.6|15322.6|0
1624288240000|2021-06-21 15:10:40|15352.5|15312.5|15345|15325|15352.5|15325|15342.6|15312.5|0
1624288270000|2021-06-21 15:11:10|15352.5|15312.5|15342.3|15322.3|15352.5|15322.3|15342.3|15312.5|0
1624288280000|2021-06-21 15:11:20|15347.5|15307.5|15347.5|15307.5|15347.5|15307.5|15347.5|15307.5|0
1624288290000|2021-06-21 15:11:30|15347.1|15307.1|15342.5|15302.5|15347.1|15307.1|15342.5|15302.5|0
1624288300000|2021-06-21 15:11:40|15342.1|15302.1|15337.5|15297.5|15342.1|15302.1|15337.5|15297.5|0
1624288310000|2021-06-21 15:11:50|15327.3|15307.3|15325|15305|15327.3|15307.3|15325|15305|0
1624288320000|2021-06-21 15:12:00|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|0
1624288330000|2021-06-21 15:12:10|15322.6|15302.6|15325|15305|15325|15305|15322.6|15302.6|0
1624288370000|2021-06-21 15:12:50|15325.1|15305.1|15339.8|15299.8|15339.8|15310|15325.1|15299.8|0
1624288380000|2021-06-21 15:13:00|15337.5|15297.5|15329.8|15289.8|15337.5|15307.3|15324.6|15289.8|0
1624288390000|2021-06-21 15:13:10|15327.3|15287.3|15324.8|15284.8|15327.3|15287.3|15324.8|15284.8|0
1624288420000|2021-06-21 15:13:40|15315|15295|15315|15295|15315|15295|15315|15295|4
1624288430000|2021-06-21 15:13:50|15322.5|15282.5|15322.5|15282.5|15322.5|15282.5|15322.5|15282.5|0
1624288440000|2021-06-21 15:14:00|15315|15295|15322.5|15282.5|15322.5|15295|15310|15280.2|2
1624288450000|2021-06-21 15:14:10|15312.3|15292.3|15307.3|15287.3|15312.3|15292.3|15307.3|15287.3|0
1624288460000|2021-06-21 15:14:20|15312.5|15272.5|15312.5|15272.5|15312.7|15282.7|15302.7|15272.5|1
1624288470000|2021-06-21 15:14:30|15314.8|15274.8|15315.2|15275.2|15315.2|15275.2|15314.8|15274.8|5
1624288490000|2021-06-21 15:14:50|15317.5|15277.5|15312.7|15272.7|15317.7|15277.7|15312.7|15272.7|0
1624288500000|2021-06-21 15:15:00|15312.8|15272.8|15312.8|15272.8|15312.8|15272.8|15312.8|15272.8|1
1624288510000|2021-06-21 15:15:10|15312.7|15272.7|15317.8|15277.8|15317.8|15288|15308|15272.7|0
1624288530000|2021-06-21 15:15:30|15308|15288|15317.8|15277.8|15317.8|15288|15308|15277.8|0
1624288540000|2021-06-21 15:15:40|15310.3|15290.3|15320|15300|15320.5|15300|15310.3|15280.5|0
1624288550000|2021-06-21 15:15:50|15332.5|15292.5|15332.5|15292.5|15332.5|15292.5|15332.5|15292.5|0
1624288560000|2021-06-21 15:16:00|15320|15300|15330.2|15290.2|15330.2|15300|15320|15290.2|2
1624288570000|2021-06-21 15:16:10|15320|15300|15327.5|15287.5|15327.5|15300|15320|15287.5|0
1624288580000|2021-06-21 15:16:20|15320|15300|15320|15300|15320|15300|15320|15300|0
1624288590000|2021-06-21 15:16:30|15329.8|15289.8|15322.5|15282.5|15329.8|15297.3|15315|15282.5|0
1624288610000|2021-06-21 15:16:50|15310|15290|15302.5|15262.5|15310|15290|15299.8|15262.5|0
1624288620000|2021-06-21 15:17:00|15302.3|15262.3|15270|15250|15302.3|15267.3|15270|15242.5|1
1624288630000|2021-06-21 15:17:10|15270.2|15250.2|15270|15250|15270.2|15250.2|15270|15250|0
1624288650000|2021-06-21 15:17:30|15282.5|15242.5|15282.5|15242.5|15282.5|15252.7|15272.7|15242.5|0
1624288660000|2021-06-21 15:17:40|15270|15250|15270|15250|15270|15250|15270|15250|0
1624288670000|2021-06-21 15:17:50|15277.5|15237.5|15265|15245|15277.5|15245|15265|15237.5|0
1624288680000|2021-06-21 15:18:00|15274.8|15234.8|15265|15245|15274.8|15245|15264.8|15234.8|0
1624288710000|2021-06-21 15:18:30|15270|15250|15272.7|15252.7|15272.7|15252.7|15270|15250|1
1624288720000|2021-06-21 15:18:40|15275|15255|15287.5|15247.5|15287.5|15255|15275|15247.5|0
1624288730000|2021-06-21 15:18:50|15277.3|15257.3|15287.5|15247.5|15287.5|15257.3|15277.3|15247.5|0
1624288740000|2021-06-21 15:19:00|15289.8|15249.8|15277.3|15257.3|15289.8|15257.3|15277.3|15249.8|0
1624288750000|2021-06-21 15:19:10|15287.5|15247.5|15282.3|15262.3|15287.5|15262.3|15277.3|15247.5|2
1624288770000|2021-06-21 15:19:30|15279.8|15259.8|15280|15260|15280|15260|15279.8|15259.8|3
1624288780000|2021-06-21 15:19:40|15279.8|15259.8|15279.8|15259.8|15279.8|15259.8|15279.6|15259.6|0
1624288790000|2021-06-21 15:19:50|15282.1|15262.1|15282.1|15262.1|15282.1|15262.1|15282.1|15262.1|0
1624288800000|2021-06-21 15:20:00|15282.3|15262.3|15285|15265|15285|15265|15282.3|15262.3|0
1624288820000|2021-06-21 15:20:20|15287.5|15267.5|15292.3|15272.3|15292.3|15272.3|15287.3|15267.3|1
1624288830000|2021-06-21 15:20:30|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|0
1624288840000|2021-06-21 15:20:40|15282.5|15262.5|15279.8|15259.8|15282.5|15262.5|15279.8|15259.8|0
1624288860000|2021-06-21 15:21:00|15287.3|15267.3|15299.8|15259.8|15299.8|15267.3|15287.3|15259.8|0
1624288870000|2021-06-21 15:21:10|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|15292.3|15272.3|0
1624288890000|2021-06-21 15:21:30|15287.3|15267.3|15284.8|15264.8|15287.3|15267.3|15284.8|15264.8|0
1624288900000|2021-06-21 15:21:40|15279.8|15259.8|15279.8|15259.8|15279.8|15259.8|15279.8|15259.8|0
1624288930000|2021-06-21 15:22:10|15277.3|15257.3|15274.8|15254.8|15277.3|15257.3|15274.8|15254.8|0
1624288960000|2021-06-21 15:22:40|15277.3|15257.3|15294.8|15254.8|15294.8|15257.3|15277.3|15247.5|1
1624288970000|2021-06-21 15:22:50|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|15287.3|15267.3|0
1624288980000|2021-06-21 15:23:00|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|17
1624288990000|2021-06-21 15:23:10|15287.7|15267.7|15288.2|15268.2|15288.2|15268.2|15287.7|15267.7|3
1624289000000|2021-06-21 15:23:20|15290.9|15270.9|15286|15266|15291|15271|15286|15266|36
1624289010000|2021-06-21 15:23:30|||||||||16
1624289020000|2021-06-21 15:23:40|15285.7|15265.7|15307.8|15267.8|15307.8|15268|15285.7|15255.5|5
1624289030000|2021-06-21 15:23:50|15300.3|15280.3|15320.5|15280.5|15320.5|15290.3|15300.3|15270.5|0
1624289040000|2021-06-21 15:24:00|15322.8|15282.8|15310.3|15290.3|15322.8|15292.7|15310.3|15280.5|5
1624289050000|2021-06-21 15:24:10|15320.5|15280.5|15315.5|15275.5|15320.5|15280.5|15315.5|15275.5|0
1624289060000|2021-06-21 15:24:20|15313|15273|15313|15273|15313|15273|15313|15273|0
1624289070000|2021-06-21 15:24:30|15312.8|15272.8|15310.5|15270.5|15313|15273|15308|15268|0
1624289080000|2021-06-21 15:24:40|15310.3|15270.3|15297.7|15277.7|15310.3|15277.7|15297.7|15267.8|0
1624289090000|2021-06-21 15:24:50|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|0
1624289100000|2021-06-21 15:25:00|15295.2|15275.2|15295.3|15275.3|15295.3|15275.3|15292.8|15272.8|0
1624289110000|2021-06-21 15:25:10|15292.8|15272.8|15302.8|15262.8|15302.8|15275.3|15292.8|15262.8|0
1624289140000|2021-06-21 15:25:40|15293|15273|15295.3|15275.3|15295.3|15275.3|15293|15273|0
1624289160000|2021-06-21 15:26:00|15302.8|15262.8|15302.8|15262.8|15302.8|15262.8|15302.8|15262.8|0
1624289180000|2021-06-21 15:26:20|15290.3|15270.3|15290.3|15270.3|15290.3|15270.3|15290.3|15270.3|0
1624289190000|2021-06-21 15:26:30|15285.5|15265.5|15283|15263|15285.5|15265.5|15283|15263|0
1624289200000|2021-06-21 15:26:40|15283.2|15263.2|15285.3|15265.3|15285.3|15265.3|15283.2|15263.2|0
1624289210000|2021-06-21 15:26:50|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|15285.5|15265.5|0
1624289220000|2021-06-21 15:27:00|||||||||4
1624289230000|2021-06-21 15:27:10|15285.9|15265.9|15308|15288|15308|15288|15285.9|15265.9|0
1624289240000|2021-06-21 15:27:20|15308.4|15288.4|15313.4|15293.4|15313.4|15293.4|15308.4|15288.4|6
1624289250000|2021-06-21 15:27:30|15313.5|15293.5|15313.5|15293.5|15313.5|15293.5|15313.5|15293.5|5
1624289260000|2021-06-21 15:27:40|15313.4|15293.4|15308.5|15288.5|15313.4|15293.4|15308.5|15288.5|10
1624289270000|2021-06-21 15:27:50|||||||||5
1624289290000|2021-06-21 15:28:10|15309.2|15289.2|15314|15294|15314|15294|15309.2|15289.2|43
1624289300000|2021-06-21 15:28:20|15323.9|15283.9|15313.7|15293.7|15323.9|15293.7|15313.7|15283.9|3
1624289310000|2021-06-21 15:28:30|15318.4|15298.4|15318.4|15298.4|15318.4|15298.4|15318.4|15298.4|0
1624289330000|2021-06-21 15:28:50|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|15320.9|15300.9|1
1624289340000|2021-06-21 15:29:00|15320.7|15300.7|15315.5|15295.5|15320.7|15300.7|15315.5|15295.5|0
1624289350000|2021-06-21 15:29:10|15313|15293|15310.9|15290.9|15313.2|15293.2|15310.9|15290.9|4
1624289360000|2021-06-21 15:29:20|15308.5|15288.5|15308|15288|15308.7|15288.7|15308|15288|0
1624289370000|2021-06-21 15:29:30|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|15303.4|15283.4|0
1624289380000|2021-06-21 15:29:40|15300.9|15280.9|15298.5|15278.5|15300.9|15280.9|15298.5|15278.5|0
1624289390000|2021-06-21 15:29:50|15298.4|15278.4|15293.2|15273.2|15298.4|15278.4|15293.2|15273.2|0
1624289400000|2021-06-21 15:30:00|15290.9|15270.9|15298.4|15278.4|15303.5|15280.7|15290.9|15263.5|0
1624289420000|2021-06-21 15:30:20|15298.5|15278.5|15300.9|15280.9|15300.9|15280.9|15298.5|15278.5|0
1624289430000|2021-06-21 15:30:30|15301.2|15281.2|15310.9|15290.9|15310.9|15290.9|15301.2|15281.2|0
1624289460000|2021-06-21 15:31:00|||||||||2
1624289470000|2021-06-21 15:31:10|15308.4|15288.4|15303.4|15283.4|15308.4|15288.4|15303.4|15283.4|1
1624289480000|2021-06-21 15:31:20|15298.5|15278.5|15298.5|15278.5|15298.5|15278.5|15298.5|15278.5|3
1624289490000|2021-06-21 15:31:30|15298.4|15278.4|15298.5|15278.5|15298.5|15278.5|15298.4|15278.4|5
1624289530000|2021-06-21 15:32:10|15298.7|15278.7|15301.2|15281.2|15301.2|15281.2|15298.7|15278.7|0
1624289550000|2021-06-21 15:32:30|||||||||16
1624289560000|2021-06-21 15:32:40|||||||||3
1624289590000|2021-06-21 15:33:10|15298.9|15278.9|15301|15281|15301|15281|15298.7|15278.7|7
1624289600000|2021-06-21 15:33:20|15301.2|15281.2|15306.4|15286.4|15311.6|15286.4|15301.2|15271.6|0
1624289610000|2021-06-21 15:33:30|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|15308.9|15288.9|0
1624289630000|2021-06-21 15:33:50|15309.1|15289.1|15313.9|15293.9|15313.9|15293.9|15309.1|15289.1|2
1624289670000|2021-06-21 15:34:30|15318.9|15298.9|15326|15306|15326|15306|15318.9|15298.9|2
1624289700000|2021-06-21 15:35:00|||||||||4
1624289710000|2021-06-21 15:35:10|||||||||3
1624289730000|2021-06-21 15:35:30|15323.9|15303.9|15321.6|15301.6|15323.9|15303.9|15321.6|15301.6|0
1624289740000|2021-06-21 15:35:40|15326.4|15306.4|15326.4|15306.4|15326.4|15306.4|15326.4|15306.4|0
1624289750000|2021-06-21 15:35:50|15331.2|15311.2|15328.7|15308.7|15331.2|15311.2|15328.7|15308.7|0
1624289770000|2021-06-21 15:36:10|15331.6|15311.6|15334.1|15314.1|15334.1|15314.1|15331.6|15311.6|2
1624289790000|2021-06-21 15:36:30|15336.4|15316.4|15338.7|15318.7|15338.7|15318.7|15336.4|15316.4|1
1624289800000|2021-06-21 15:36:40|15336.4|15316.4|15343.6|15323.6|15343.6|15323.6|15336.4|15316.4|1
1624289810000|2021-06-21 15:36:50|15341.1|15321.1|15338.7|15318.7|15341.1|15321.1|15338.7|15318.7|0
1624289820000|2021-06-21 15:37:00|15338.6|15318.6|15318.9|15298.9|15338.6|15318.6|15318.9|15298.9|0
1624289830000|2021-06-21 15:37:10|15313.9|15293.9|15313.9|15293.9|15313.9|15293.9|15313.9|15293.9|0
1624289840000|2021-06-21 15:37:20|15313.6|15293.6|15309.1|15289.1|15313.6|15293.6|15308.9|15288.9|4
1624289880000|2021-06-21 15:38:00|15308.9|15288.9|15314.1|15294.1|15314.1|15294.1|15306.6|15286.6|0
1624289890000|2021-06-21 15:38:10|15326.6|15286.6|15326.6|15286.6|15326.6|15286.6|15326.6|15286.6|0
1624289900000|2021-06-21 15:38:20|||||||||2
1624289930000|2021-06-21 15:38:50|15319.1|15299.1|15324.2|15304.2|15324.2|15304.2|15319.1|15299.1|0
1624289940000|2021-06-21 15:39:00|15326.6|15306.6|15326.7|15306.7|15326.7|15306.7|15326.6|15306.6|0
1624289950000|2021-06-21 15:39:10|15329.1|15309.1|15329.2|15309.2|15329.2|15309.2|15329.1|15309.1|0
1624289960000|2021-06-21 15:39:20|||||||||2
1624289980000|2021-06-21 15:39:40|15328.9|15308.9|15328.9|15308.9|15328.9|15308.9|15328.9|15308.9|0
1624289990000|2021-06-21 15:39:50|15326.4|15306.4|15323.9|15303.9|15326.4|15306.4|15323.9|15303.9|0
1624290000000|2021-06-21 15:40:00|15323.6|15303.6|15318.9|15298.9|15323.6|15303.6|15318.9|15298.9|0
1624290010000|2021-06-21 15:40:10|15316.4|15296.4|15316.4|15296.4|15316.4|15296.4|15316.4|15296.4|0
1624290020000|2021-06-21 15:40:20|15318.9|15298.9|15321.4|15301.4|15321.4|15301.4|15318.9|15298.9|0
1624290040000|2021-06-21 15:40:40|15321.7|15301.7|15326.4|15306.4|15326.4|15306.4|15321.7|15301.7|0
1624290050000|2021-06-21 15:40:50|15326.2|15306.2|15326.4|15306.4|15326.4|15306.4|15326.2|15306.2|0
1624290070000|2021-06-21 15:41:10|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|15326.6|15306.6|9
1624290080000|2021-06-21 15:41:20|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|2
1624290100000|2021-06-21 15:41:40|15328.9|15308.9|15331.2|15311.2|15331.2|15311.2|15328.9|15308.9|0
1624290110000|2021-06-21 15:41:50|15333.7|15313.7|15336.2|15316.2|15336.2|15316.2|15333.7|15313.7|0
1624290120000|2021-06-21 15:42:00|15331.4|15311.4|15331.2|15311.2|15331.4|15311.4|15331.2|15311.2|1
1624290130000|2021-06-21 15:42:10|15328.6|15308.6|15338.9|15298.9|15338.9|15308.6|15328.6|15298.9|2
1624290140000|2021-06-21 15:42:20|15329.1|15309.1|15334.1|15314.1|15334.1|15314.1|15329.1|15309.1|4
1624290150000|2021-06-21 15:42:30|15333.7|15313.7|15333.7|15313.7|15333.7|15313.7|15333.7|15313.7|0
1624290170000|2021-06-21 15:42:50|15336.1|15316.1|15336.1|15316.1|15336.1|15316.1|15336.1|15316.1|9
1624290190000|2021-06-21 15:43:10|15333.7|15313.7|15338.4|15298.4|15340.7|15313.7|15331.1|15298.4|1
1624290200000|2021-06-21 15:43:20|15335.9|15295.9|15335.9|15295.9|15335.9|15295.9|15335.9|15295.9|0
1624290230000|2021-06-21 15:43:50|15338.6|15298.6|15338.6|15298.6|15338.6|15298.6|15338.6|15298.6|0
1624290240000|2021-06-21 15:44:00|15331.1|15311.1|15336.1|15316.1|15336.1|15316.1|15331.1|15311.1|0
1624290250000|2021-06-21 15:44:10|15338.6|15318.6|15336.2|15316.2|15338.6|15318.6|15336.1|15316.1|0
1624290260000|2021-06-21 15:44:20|15336.1|15316.1|15338.6|15318.6|15338.6|15318.6|15336.1|15316.1|0
1624290280000|2021-06-21 15:44:40|15346.2|15306.2|15336.1|15316.1|15346.2|15316.1|15336.1|15306.2|2
1624290290000|2021-06-21 15:44:50|15343.6|15303.6|15341.2|15301.2|15343.6|15303.6|15341.1|15301.1|0
1624290300000|2021-06-21 15:45:00|15343.6|15303.6|15338.4|15298.4|15343.6|15303.6|15338.4|15298.4|0
1624290310000|2021-06-21 15:45:10|15333.6|15293.6|15333.6|15293.6|15333.6|15293.6|15333.6|15293.6|0
1624290320000|2021-06-21 15:45:20|15323.7|15303.7|15333.9|15293.9|15333.9|15303.7|15323.7|15293.9|0
1624290330000|2021-06-21 15:45:30|15336.2|15296.2|15336.2|15296.2|15336.2|15296.2|15336.2|15296.2|0
1624290340000|2021-06-21 15:45:40|15326.4|15306.4|15333.7|15313.7|15333.7|15313.7|15326.4|15306.4|0
1624290350000|2021-06-21 15:45:50|15336.2|15316.2|15336.2|15316.2|15336.2|15316.2|15336.2|15316.2|0
1624290360000|2021-06-21 15:46:00|15338.6|15318.6|15338.6|15318.6|15338.6|15318.6|15338.6|15318.6|0
1624290370000|2021-06-21 15:46:10|15338.4|15318.4|15340.9|15320.9|15340.9|15320.9|15338.4|15318.4|0
1624290380000|2021-06-21 15:46:20|15340.7|15320.7|15338.4|15318.4|15340.7|15320.7|15338.4|15318.4|0
1624290390000|2021-06-21 15:46:30|15335.9|15315.9|15335.9|15315.9|15335.9|15315.9|15335.9|15315.9|0
1624290400000|2021-06-21 15:46:40|15335.6|15315.6|15320.9|15300.9|15335.6|15315.6|15320.9|15300.9|0
1624290420000|2021-06-21 15:47:00|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|0
1624290430000|2021-06-21 15:47:10|15315.7|15295.7|15311.1|15291.1|15315.7|15295.7|15311.1|15291.1|26
1624290440000|2021-06-21 15:47:20|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|24
1624290450000|2021-06-21 15:47:30|15308.2|15288.2|15305.9|15285.9|15308.2|15288.2|15305.9|15285.9|0
1624290480000|2021-06-21 15:48:00|||||||||1
1624290490000|2021-06-21 15:48:10|15306.1|15286.1|15308.7|15288.7|15308.7|15288.7|15306.1|15286.1|1
1624290500000|2021-06-21 15:48:20|15309.1|15289.1|15313.7|15293.7|15313.7|15293.7|15309.1|15289.1|0
1624290510000|2021-06-21 15:48:30|15313.6|15293.6|15311.2|15291.2|15313.6|15293.6|15311.2|15291.2|1
1624290530000|2021-06-21 15:48:50|15308.9|15288.9|15303.6|15283.6|15308.9|15288.9|15303.6|15283.6|1
1624290540000|2021-06-21 15:49:00|15301.2|15281.2|15298.7|15278.7|15301.2|15281.2|15298.7|15278.7|0
1624290550000|2021-06-21 15:49:10|15308.6|15268.6|15298.7|15278.7|15308.6|15278.7|15298.7|15268.6|1
1624290570000|2021-06-21 15:49:30|15298.6|15278.6|15296.2|15276.2|15298.6|15278.6|15296.2|15276.2|0
1624290580000|2021-06-21 15:49:40|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|15296.4|15276.4|1
1624290590000|2021-06-21 15:49:50|15298.7|15278.7|15298.7|15278.7|15298.7|15278.7|15298.7|15278.7|2
1624290620000|2021-06-21 15:50:20|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|15298.9|15278.9|0
1624290650000|2021-06-21 15:50:50|15298.7|15278.7|15298.7|15278.7|15298.7|15278.7|15298.7|15278.7|0
1624290660000|2021-06-21 15:51:00|15301.2|15281.2|15303.9|15283.9|15303.9|15283.9|15301.2|15281.2|0
1624290680000|2021-06-21 15:51:20|15306.2|15286.2|15308.7|15288.7|15308.7|15288.7|15306.2|15286.2|0
1624290710000|2021-06-21 15:51:50|15308.8|15288.8|15321.3|15281.3|15321.3|15288.8|15308.8|15278.9|2
1624290730000|2021-06-21 15:52:10|15308.8|15288.8|15318.9|15278.9|15318.9|15288.8|15308.8|15278.9|0
1624290740000|2021-06-21 15:52:20|15308.8|15288.8|15318.9|15278.9|15318.9|15288.8|15308.8|15278.9|0
1624290750000|2021-06-21 15:52:30|15321.3|15281.3|15311.1|15291.1|15321.3|15291.1|15311.1|15281.3|0
1624290780000|2021-06-21 15:53:00|15313.6|15293.6|15316.4|15296.4|15316.4|15296.4|15313.6|15293.6|1
1624290790000|2021-06-21 15:53:10|||||||||2
1624290820000|2021-06-21 15:53:40|15318.9|15298.9|15319.1|15299.1|15319.1|15299.1|15318.8|15298.8|4
1624290830000|2021-06-21 15:53:50|15319.3|15299.3|15321.6|15301.6|15321.6|15301.6|15319.3|15299.3|5
1624290840000|2021-06-21 15:54:00|15321.4|15301.4|15324.1|15304.1|15324.1|15304.1|15321.4|15301.4|0
1624290850000|2021-06-21 15:54:10|15333.9|15293.9|15326.4|15306.4|15333.9|15306.4|15326.4|15293.9|0
1624290880000|2021-06-21 15:54:40|15336.3|15296.3|15333.9|15293.9|15336.3|15301.4|15321.4|15293.9|0
1624290910000|2021-06-21 15:55:10|15321.4|15301.4|15321.4|15301.4|15321.4|15301.4|15321.4|15301.4|1
1624290920000|2021-06-21 15:55:20|15328.9|15288.9|15328.9|15288.9|15328.9|15288.9|15328.9|15288.9|0
1624290930000|2021-06-21 15:55:30|15318.8|15298.8|15316.4|15296.4|15318.8|15298.8|15316.4|15296.4|0
1624290970000|2021-06-21 15:56:10|15326.6|15286.6|15321.4|15301.4|15328.9|15301.4|15321.4|15286.6|0
1624290990000|2021-06-21 15:56:30|||||||||1
1624291000000|2021-06-21 15:56:40|15328.9|15288.9|15326.3|15286.3|15328.9|15298.8|15318.8|15286.3|5
1624291010000|2021-06-21 15:56:50|15323.9|15283.9|15326.3|15286.3|15326.3|15286.3|15323.9|15283.9|0
1624291030000|2021-06-21 15:57:10|15326.1|15286.1|15323.8|15283.8|15326.1|15286.1|15323.8|15283.8|0
1624291050000|2021-06-21 15:57:30|15323.9|15283.9|15326.3|15286.3|15326.3|15286.3|15323.9|15283.9|10
1624291090000|2021-06-21 15:58:10|15323.9|15283.9|15323.9|15283.9|15323.9|15283.9|15323.9|15283.9|1
1624291110000|2021-06-21 15:58:30|15321.3|15281.3|15320.9|15280.9|15321.3|15291.1|15311.1|15280.9|0
1624291120000|2021-06-21 15:58:40|15320.8|15280.8|15321.4|15281.4|15321.4|15281.4|15318.6|15278.6|10
1624291130000|2021-06-21 15:58:50|15323.8|15283.8|15323.8|15283.8|15323.8|15283.8|15323.8|15283.8|1
1624291140000|2021-06-21 15:59:00|15321.3|15281.3|15321.3|15281.3|15321.3|15281.3|15321.3|15281.3|0
1624291180000|2021-06-21 15:59:40|15321.1|15281.1|15321.3|15281.3|15321.3|15281.3|15318.8|15278.8|0
1624291190000|2021-06-21 15:59:50|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|15318.8|15278.8|0
1624291210000|2021-06-21 16:00:10|15318.9|15278.9|15320.9|15300.9|15320.9|15300.9|15318.4|15278.9|1
1624291220000|2021-06-21 16:00:20|||||||||1
1624291230000|2021-06-21 16:00:30|15321.6|15301.6|15324.1|15304.1|15324.1|15304.1|15321.6|15301.6|12
1624291240000|2021-06-21 16:00:40|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|15333.9|15293.9|5
1624291260000|2021-06-21 16:01:00|15336.3|15296.3|15336.3|15296.3|15336.3|15296.3|15336.3|15296.3|0
1624291270000|2021-06-21 16:01:10|15338.9|15298.9|15338.9|15298.9|15338.9|15298.9|15338.9|15298.9|0
1624291280000|2021-06-21 16:01:20|||||||||2
1624291290000|2021-06-21 16:01:30|15328.8|15308.8|15331.3|15311.3|15331.3|15311.3|15328.8|15308.8|10
1624291300000|2021-06-21 16:01:40|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|15333.8|15313.8|0
1624291310000|2021-06-21 16:01:50|15331.4|15311.4|15331.4|15311.4|15331.4|15311.4|15331.4|15311.4|10
1624291320000|2021-06-21 16:02:00|15331.6|15311.6|15336.3|15316.3|15336.3|15316.3|15331.6|15311.6|10
1624291350000|2021-06-21 16:02:30|15346.6|15306.6|15349.1|15309.1|15349.1|15309.1|15346.6|15306.6|0
1624291360000|2021-06-21 16:02:40|15353.9|15313.9|15346.4|15326.4|15353.9|15326.4|15346.4|15313.9|1
1624291380000|2021-06-21 16:03:00|15356.3|15316.3|15349.1|15309.1|15356.3|15316.3|15349.1|15309.1|0
1624291410000|2021-06-21 16:03:30|15344.1|15304.1|15344.1|15304.1|15344.1|15304.1|15344.1|15304.1|15
1624291430000|2021-06-21 16:03:50|15353.9|15293.9|15341.6|15301.6|15353.9|15301.8|15341.6|15291.6|0
1624291440000|2021-06-21 16:04:00|15344.1|15304.1|15339.1|15299.1|15344.1|15304.1|15339.1|15299.1|0
1624291450000|2021-06-21 16:04:10|15336.6|15296.6|15336.4|15296.4|15336.6|15296.6|15336.4|15296.4|0
1624291460000|2021-06-21 16:04:20|15334.3|15294.3|15331.1|15311.1|15334.3|15311.1|15326.4|15294.3|5
1624291490000|2021-06-21 16:04:50|15341.3|15301.3|15346.3|15306.3|15346.3|15316.1|15333.8|15301.3|0
1624291500000|2021-06-21 16:05:00|15348.6|15308.6|15353.6|15313.6|15353.6|15313.6|15348.6|15308.6|0
1624291520000|2021-06-21 16:05:20|15358.6|15318.6|15356.1|15336.1|15358.6|15336.1|15351.1|15318.6|0
1624291530000|2021-06-21 16:05:30|15368.6|15328.6|15368.6|15328.6|15368.6|15328.6|15368.6|15328.6|0
1624291540000|2021-06-21 16:05:40|15358.4|15338.4|15356.3|15336.3|15368.6|15338.4|15356.1|15323.6|1
1624291550000|2021-06-21 16:05:50|15358.4|15338.4|15363.6|15323.6|15366.3|15338.4|15356.1|15323.6|0
1624291590000|2021-06-21 16:06:30|||||||||10
1624291600000|2021-06-21 16:06:40|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|15353.8|15333.8|0
1624291610000|2021-06-21 16:06:50|15363.6|15323.6|15361.4|15321.4|15363.6|15323.6|15361.4|15321.4|0
1624291620000|2021-06-21 16:07:00|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|15363.8|15323.8|0
1624291630000|2021-06-21 16:07:10|15363.9|15323.9|15366.3|15326.3|15366.3|15326.3|15363.9|15323.9|0
1624291690000|2021-06-21 16:08:10|||||||||2
1624291700000|2021-06-21 16:08:20|15356.5|15336.5|15369|15329|15369|15336.5|15356.5|15329|29
1624291720000|2021-06-21 16:08:40|15366.6|15326.6|15366.6|15326.6|15366.6|15326.6|15366.6|15326.6|0
1624291740000|2021-06-21 16:09:00|15369|15329|15369|15329|15369|15329|15369|15329|0
1624291750000|2021-06-21 16:09:10|15369.1|15329.1|15388.8|15348.8|15388.8|15348.8|15369.1|15329.1|0
1624291760000|2021-06-21 16:09:20|15386.3|15346.3|15378.3|15358.3|15388.6|15358.3|15378.3|15346.3|10
1624291770000|2021-06-21 16:09:30|15378.4|15358.4|15386.3|15346.3|15398.6|15358.4|15378.4|15338.6|10
1624291780000|2021-06-21 16:09:40|15386.1|15346.1|15386.3|15346.3|15386.3|15346.3|15386.1|15346.1|0
1624291790000|2021-06-21 16:09:50|15386.1|15346.1|15383.8|15343.8|15386.3|15346.3|15383.8|15343.8|0
1624291800000|2021-06-21 16:10:00|15386.3|15346.3|15383.8|15343.8|15386.3|15346.3|15383.8|15343.8|5
1624291820000|2021-06-21 16:10:20|15384|15344|15388.8|15348.8|15388.8|15348.8|15384|15344|0
1624291840000|2021-06-21 16:10:40|15393.8|15353.8|15398.4|15378.4|15408.8|15378.4|15393.8|15344.3|10
1624291860000|2021-06-21 16:11:00|15395.9|15375.9|15388.4|15368.4|15395.9|15375.9|15388.4|15368.4|0
1624291880000|2021-06-21 16:11:20|15388.8|15368.8|15393.4|15373.4|15393.4|15373.4|15388.8|15368.8|0
1624291910000|2021-06-21 16:11:50|15393.6|15373.6|15395.9|15375.9|15395.9|15375.9|15393.6|15373.6|0
1624291920000|2021-06-21 16:12:00|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|0
1624291940000|2021-06-21 16:12:20|15395.9|15375.9|15395.8|15375.8|15395.9|15375.9|15395.8|15375.8|0
1624291950000|2021-06-21 16:12:30|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|0
1624291960000|2021-06-21 16:12:40|15393.6|15373.6|15393.4|15373.4|15393.6|15373.6|15393.4|15373.4|2
1624291970000|2021-06-21 16:12:50|15393.6|15373.6|15393.8|15373.8|15396.1|15376.1|15393.4|15373.4|0
1624291980000|2021-06-21 16:13:00|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|15396.1|15376.1|0
1624291990000|2021-06-21 16:13:10|15398.6|15378.6|15398.6|15378.6|15398.6|15378.6|15398.6|15378.6|0
1624292000000|2021-06-21 16:13:20|15401.1|15381.1|15401.3|15381.3|15401.3|15381.3|15401.1|15381.1|0
1624292010000|2021-06-21 16:13:30|15403.6|15383.6|15403.8|15383.8|15403.8|15383.8|15403.6|15383.6|0
1624292020000|2021-06-21 16:13:40|15406.1|15386.1|15408.8|15388.8|15408.8|15388.8|15406.1|15386.1|0
1624292030000|2021-06-21 16:13:50|15411.1|15391.1|15415.8|15395.8|15415.8|15395.8|15411|15391|5
1624292050000|2021-06-21 16:14:10|15418.1|15398.1|15423.1|15403.1|15423.1|15403.1|15418.1|15398.1|0
1624292060000|2021-06-21 16:14:20|15423.3|15403.3|15438.6|15398.6|15438.6|15408.5|15423.3|15398.6|6
1624292070000|2021-06-21 16:14:30|15436.3|15396.3|15439.1|15399.1|15439.1|15406.5|15426.5|15396.3|0
1624292080000|2021-06-21 16:14:40|15441.5|15401.5|15441.3|15401.3|15441.5|15401.5|15441.3|15401.3|0
1624292090000|2021-06-21 16:14:50|15438.8|15398.8|15427.9|15407.9|15438.8|15407.9|15427.9|15398.8|16
1624292100000|2021-06-21 16:15:00|15427.8|15407.8|15425.6|15405.6|15427.8|15407.8|15423.1|15403.1|0
1624292110000|2021-06-21 16:15:10|15425.4|15405.4|15430.6|15410.6|15430.6|15410.6|15425.4|15405.4|0
1624292120000|2021-06-21 16:15:20|15430.8|15410.8|15453.6|15393.6|15453.6|15413.1|15430.8|15393.3|11
1624292130000|2021-06-21 16:15:30|15443.5|15403.5|15443.5|15403.5|15443.5|15403.5|15443.5|15403.5|25
1624292140000|2021-06-21 16:15:40|15443.3|15403.3|15438.5|15398.5|15443.3|15403.3|15438.5|15398.5|0
1624292150000|2021-06-21 16:15:50|15443.6|15383.6|15431.1|15391.1|15443.6|15391.1|15428.8|15378.6|0
1624292160000|2021-06-21 16:16:00|15433.6|15393.6|15431.1|15391.1|15433.6|15393.6|15431.1|15391.1|0
1624292170000|2021-06-21 16:16:10|15441|15381|15428.6|15388.6|15441|15388.6|15428.5|15378.6|0
1624292180000|2021-06-21 16:16:20|15428.5|15388.5|15428.5|15388.5|15428.5|15388.5|15428.5|15388.5|0
1624292200000|2021-06-21 16:16:40|15418.1|15398.1|15415.6|15395.6|15418.1|15398.1|15415.6|15395.6|0
1624292210000|2021-06-21 16:16:50|15415.4|15395.4|15413.1|15393.1|15422.9|15395.4|15413.1|15382.9|0
1624292220000|2021-06-21 16:17:00|15412.9|15392.9|15412.9|15392.9|15412.9|15392.9|15412.9|15392.9|0
1624292230000|2021-06-21 16:17:10|15421.1|15381.1|15431.3|15371.3|15431.3|15381.1|15421.1|15371.3|2
1624292250000|2021-06-21 16:17:30|15433.6|15373.6|15433.6|15373.6|15433.6|15373.6|15433.6|15373.6|0
1624292300000|2021-06-21 16:18:20|15423.8|15383.8|15423.8|15383.8|15423.8|15383.8|15423.8|15383.8|0
1624292310000|2021-06-21 16:18:30|15426.3|15386.3|15431.3|15391.3|15431.3|15391.3|15426.3|15386.3|0
1624292320000|2021-06-21 16:18:40|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|0
1624292330000|2021-06-21 16:18:50|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1624292350000|2021-06-21 16:19:10|15419.1|15399.1|15416.6|15376.6|15424|15399.1|15413.8|15376.6|2
1624292370000|2021-06-21 16:19:30|15414.1|15374.1|15416.3|15376.3|15416.6|15386.5|15406.5|15371.6|0
1624292380000|2021-06-21 16:19:40|15411.6|15371.6|15393.8|15373.8|15411.6|15373.8|15393.8|15364|0
1624292390000|2021-06-21 16:19:50|15404|15364|15406.6|15366.6|15406.6|15366.6|15404|15364|2
1624292400000|2021-06-21 16:20:00|15411.6|15371.6|15403.6|15383.6|15416.6|15386.6|15403.6|15371.6|10
1624292420000|2021-06-21 16:20:20|15401.1|15381.1|15391.3|15371.3|15401.1|15381.1|15391.3|15371.3|0
1624292430000|2021-06-21 16:20:30|15391.5|15371.5|15388.8|15368.8|15391.5|15371.5|15388.8|15368.8|1
1624292440000|2021-06-21 16:20:40|15399.3|15359.3|15399.3|15359.3|15399.3|15359.3|15399.3|15359.3|0
1624292450000|2021-06-21 16:20:50|15401.8|15361.8|15416.6|15376.6|15416.6|15376.6|15401.8|15361.8|0
1624292460000|2021-06-21 16:21:00|15419.1|15379.1|15421.6|15381.6|15431.6|15391.6|15419.1|15379.1|0
1624292470000|2021-06-21 16:21:10|15424.3|15384.3|15424.5|15384.5|15424.5|15384.5|15424.3|15384.3|0
1624292480000|2021-06-21 16:21:20|15426.8|15386.8|15426.6|15386.6|15429.1|15389.1|15426.6|15386.6|0
1624292500000|2021-06-21 16:21:40|15426.8|15386.8|15424.1|15384.1|15426.8|15386.8|15424.1|15384.1|0
1624292510000|2021-06-21 16:21:50|15423.8|15383.8|15409.1|15369.1|15423.8|15383.8|15401.5|15369.1|0
1624292520000|2021-06-21 16:22:00|15409|15369|15404.1|15364.1|15409|15369|15404.1|15364.1|0
1624292530000|2021-06-21 16:22:10|15404|15364|15401.6|15361.6|15404|15364|15401.6|15361.6|3
1624292540000|2021-06-21 16:22:20|15401.8|15361.8|15404.5|15384.5|15414.1|15384.5|15401.8|15361.8|0
1624292550000|2021-06-21 16:22:30|15409.1|15389.1|15404.1|15364.1|15421.6|15389.1|15404.1|15364.1|1
1624292560000|2021-06-21 16:22:40|15401.6|15361.6|15386.8|15366.8|15401.6|15371.5|15386.8|15361.6|0
1624292570000|2021-06-21 16:22:50|15396.6|15356.6|15404.1|15364.1|15404.1|15364.1|15396.6|15356.6|0
1624292580000|2021-06-21 16:23:00|15409.1|15369.1|15411.8|15371.8|15411.8|15371.8|15409.1|15369.1|0
1624292590000|2021-06-21 16:23:10|15416.8|15376.8|15411.3|15391.3|15416.8|15391.3|15406.1|15376.6|14
1624292600000|2021-06-21 16:23:20|15411.1|15391.1|15408.5|15388.5|15416|15396|15408.5|15388.5|13
1624292610000|2021-06-21 16:23:30|15408.6|15388.6|15406|15386|15408.6|15388.6|15403.5|15383.5|0
1624292620000|2021-06-21 16:23:40|15403.5|15383.5|15403.5|15383.5|15413.6|15386.1|15403.5|15373.6|32
1624292630000|2021-06-21 16:23:50|15403.3|15383.3|15398.3|15378.3|15403.3|15383.3|15398.3|15378.3|1
1624292640000|2021-06-21 16:24:00|15396|15376|15388.5|15368.5|15396|15376|15388.5|15368.5|0
1624292650000|2021-06-21 16:24:10|15386.1|15366.1|15381.3|15361.3|15386.1|15366.1|15378.6|15358.6|10
1624292660000|2021-06-21 16:24:20|15381.5|15361.5|15401.3|15381.3|15401.3|15381.3|15381.3|15361.3|0
1624292670000|2021-06-21 16:24:30|15401|15381|15400.8|15380.8|15401|15381|15395.8|15375.8|2
1624292680000|2021-06-21 16:24:40|15396.1|15376.1|15401.8|15381.8|15412|15381.8|15396.1|15372|13
1624292690000|2021-06-21 16:24:50|15402.2|15382.2|15412|15372|15412|15384.3|15401.8|15372|2
1624292700000|2021-06-21 16:25:00|15414.3|15374.3|15409.5|15389.5|15416.8|15389.5|15404.7|15374.3|0
1624292710000|2021-06-21 16:25:10|15419.7|15379.7|15413.6|15393.6|15419.7|15394.1|15409.5|15379.7|20
1624292720000|2021-06-21 16:25:20|15424|15384|15411.8|15391.8|15424|15391.8|15411.8|15381.7|0
1624292730000|2021-06-21 16:25:30|15411.5|15391.5|15411.7|15391.7|15411.7|15391.7|15411.5|15391.5|0
1624292750000|2021-06-21 16:25:50|15409.2|15389.2|15406.7|15386.7|15409.3|15389.3|15406.7|15386.7|0
1624292760000|2021-06-21 16:26:00|15406.5|15386.5|15401.5|15381.5|15406.7|15386.7|15401.5|15381.5|0
1624292770000|2021-06-21 16:26:10|15401.7|15381.7|15401.5|15381.5|15401.7|15381.7|15401.5|15381.5|30
1624292780000|2021-06-21 16:26:20|15399.3|15379.3|15409|15389|15409|15389|15399|15379|0
1624292790000|2021-06-21 16:26:30|15409.2|15389.2|15409.2|15389.2|15409.2|15389.2|15409.2|15389.2|0
1624292800000|2021-06-21 16:26:40|15411.7|15391.7|15416.5|15396.5|15416.5|15396.5|15411.7|15391.7|0
1624292810000|2021-06-21 16:26:50|15418.8|15398.8|15431.3|15411.3|15431.3|15411.3|15418.8|15398.8|5
1624292820000|2021-06-21 16:27:00|15431.7|15411.7|15436.3|15416.3|15436.3|15416.3|15431.7|15411.7|0
1624292830000|2021-06-21 16:27:10|15438.6|15418.6|15496.7|15456.7|15496.7|15466.5|15438.6|15418.6|1
1624292840000|2021-06-21 16:27:20|15494|15454|15483.8|15463.8|15494|15463.8|15483.8|15454|0
1624292850000|2021-06-21 16:27:30|15481.5|15461.5|15476.5|15456.5|15484|15461.5|15476.5|15444|0
1624292860000|2021-06-21 16:27:40|15484|15444|15476.5|15456.5|15491.3|15459.2|15476.5|15444|8
1624292870000|2021-06-21 16:27:50|15478.8|15458.8|15481.3|15461.3|15481.3|15461.3|15478.8|15458.8|0
1624292880000|2021-06-21 16:28:00|15481.1|15461.1|15478.8|15458.8|15481.1|15461.1|15478.8|15458.8|0
1624292890000|2021-06-21 16:28:10|15479|15459|15478.8|15458.8|15481.3|15461.3|15478.8|15458.8|0
1624292910000|2021-06-21 16:28:30|15479|15459|15486.5|15466.5|15486.5|15466.5|15479|15459|0
1624292920000|2021-06-21 16:28:40|15486.3|15466.3|15486.3|15466.3|15488.6|15468.6|15483.8|15463.8|0
1624292930000|2021-06-21 16:28:50|15486.5|15466.5|15493.8|15473.8|15496.5|15476.5|15486.5|15466.5|0
1624292940000|2021-06-21 16:29:00|15491.3|15471.3|15481.7|15461.7|15491.3|15471.3|15481.7|15461.7|2
1624292950000|2021-06-21 16:29:10|15479.3|15459.3|15484.2|15464.2|15484.2|15464.2|15479.3|15459.3|3
1624292960000|2021-06-21 16:29:20|15479.5|15459.5|15479.3|15459.3|15479.5|15459.5|15479.3|15459.3|2
1624292980000|2021-06-21 16:29:40|15489|15449|15476.5|15456.5|15489|15458.8|15476.5|15449|0
1624292990000|2021-06-21 16:29:50|15486.3|15446.3|15486.3|15446.3|15486.3|15446.3|15486.3|15446.3|0
1624293000000|2021-06-21 16:30:00|15484|15444|15493.8|15473.8|15494|15473.8|15484|15444|0
1624293010000|2021-06-21 16:30:10|15496.5|15476.5|15494.2|15474.2|15504|15476.5|15494.2|15464|0
1624293020000|2021-06-21 16:30:20|15504|15464|15501.7|15461.7|15504|15473.8|15493.8|15461.7|0
1624293030000|2021-06-21 16:30:30|15504|15464|15499.2|15479.2|15504|15479.2|15494|15464|0
1624293040000|2021-06-21 16:30:40|15499|15479|15496.7|15476.7|15499|15479|15496.7|15476.7|0
1624293050000|2021-06-21 16:30:50|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|15496.5|15476.5|0
1624293060000|2021-06-21 16:31:00|15494.2|15474.2|15486.7|15466.7|15496.7|15476.7|15486.7|15466.7|0
1624293090000|2021-06-21 16:31:30|15491.7|15471.7|15494.2|15474.2|15494.2|15474.2|15491.7|15471.7|0
1624293100000|2021-06-21 16:31:40|15506.7|15466.7|15491.7|15471.7|15506.7|15476.5|15491.7|15466.7|0
1624293120000|2021-06-21 16:32:00|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|0
1624293140000|2021-06-21 16:32:20|15489.5|15469.5|15491.8|15471.8|15491.8|15471.8|15489.5|15469.5|0
1624293150000|2021-06-21 16:32:30|15494.3|15474.3|15494.3|15474.3|15494.3|15474.3|15494.3|15474.3|0
1624293160000|2021-06-21 16:32:40|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|0
1624293170000|2021-06-21 16:32:50|15496.7|15476.7|15494.3|15474.3|15496.7|15476.7|15494.3|15474.3|0
1624293180000|2021-06-21 16:33:00|15494.2|15474.2|15486.8|15466.8|15494.2|15474.2|15486.8|15466.8|0
1624293190000|2021-06-21 16:33:10|15482|15462|15479.3|15459.3|15482|15462|15479.3|15459.3|1
1624293200000|2021-06-21 16:33:20|15479.2|15459.2|15476.7|15456.7|15479.2|15459.2|15476.7|15456.7|0
1624293210000|2021-06-21 16:33:30|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|15474.2|15454.2|0
1624293250000|2021-06-21 16:34:10|15477|15457|15479.3|15459.3|15479.3|15459.3|15477|15457|14
1624293270000|2021-06-21 16:34:30|15479.7|15459.7|15484.3|15464.3|15484.3|15464.3|15479.7|15459.7|0
1624293280000|2021-06-21 16:34:40|15484|15464|15484.2|15464.2|15484.2|15464.2|15484|15464|3
1624293290000|2021-06-21 16:34:50|15489|15469|15489|15469|15489|15469|15489|15469|0
1624293300000|2021-06-21 16:35:00|15488.8|15468.8|15484.2|15464.2|15488.8|15468.8|15484.2|15464.2|0
1624293320000|2021-06-21 16:35:20|15484|15464|15481.7|15461.7|15484|15464|15481.7|15461.7|0
1624293340000|2021-06-21 16:35:40|15479.2|15459.2|15476.5|15456.5|15481.7|15461.7|15476.5|15456.5|0
1624293350000|2021-06-21 16:35:50|15474|15454|15469.2|15449.2|15474|15454|15469.2|15449.2|0
1624293360000|2021-06-21 16:36:00|15471.5|15451.5|15471.7|15451.7|15471.7|15451.7|15471.5|15451.5|0
1624293370000|2021-06-21 16:36:10|15474|15454|15474|15454|15474|15454|15473.8|15453.8|0
1624293380000|2021-06-21 16:36:20|15474.2|15454.2|15476.5|15456.5|15476.5|15456.5|15474.2|15454.2|0
1624293390000|2021-06-21 16:36:30|15476.7|15456.7|15484|15464|15484|15464|15476.7|15456.7|2
1624293410000|2021-06-21 16:36:50|15483.7|15463.7|15478.7|15458.7|15483.7|15463.7|15478.7|15458.7|1
1624293430000|2021-06-21 16:37:10|15478.8|15458.8|15476.3|15456.3|15478.8|15458.8|15476.3|15456.3|1
1624293470000|2021-06-21 16:37:50|||||||||1
1624293480000|2021-06-21 16:38:00|15476.2|15456.2|15473.8|15453.8|15476.2|15456.2|15473.8|15453.8|0
1624293500000|2021-06-21 16:38:20|15476.3|15456.3|15476.3|15456.3|15476.3|15456.3|15476.3|15456.3|0
1624293510000|2021-06-21 16:38:30|15473.8|15453.8|15473.8|15453.8|15474|15454|15473.8|15453.8|1
1624293530000|2021-06-21 16:38:50|15474|15454|15476.3|15456.3|15476.3|15456.3|15474|15454|0
1624293550000|2021-06-21 16:39:10|15476.2|15456.2|15473.8|15453.8|15476.2|15456.2|15473.8|15453.8|0
1624293570000|2021-06-21 16:39:30|15471.3|15451.3|15471.3|15451.3|15471.3|15451.3|15471.3|15451.3|0
1624293580000|2021-06-21 16:39:40|15471.2|15451.2|15473.8|15453.8|15473.8|15453.8|15471.2|15451.2|0
1624293600000|2021-06-21 16:40:00|15484|15444|15476.2|15456.2|15486.3|15456.2|15476.2|15443.8|0
1624293610000|2021-06-21 16:40:10|15484|15444|15486.3|15446.3|15486.3|15446.3|15484|15444|0
1624293620000|2021-06-21 16:40:20|15478.8|15458.8|15484.2|15464.2|15484.2|15464.2|15478.8|15458.8|0
1624293630000|2021-06-21 16:40:30|15488.8|15468.8|15488.8|15468.8|15488.8|15468.8|15488.8|15468.8|0
1624293650000|2021-06-21 16:40:50|15496.3|15456.3|15483.8|15463.8|15496.3|15466.2|15483.8|15456.3|0
1624293670000|2021-06-21 16:41:10|15483.7|15463.7|15481.3|15461.3|15483.7|15463.7|15481.3|15461.3|0
1624293680000|2021-06-21 16:41:20|15481.5|15461.5|15494|15454|15494|15461.5|15481.5|15451.7|2
1624293690000|2021-06-21 16:41:30|15491.7|15451.7|15494.2|15454.2|15494.2|15454.2|15491.7|15451.7|0
1624293700000|2021-06-21 16:41:40|15494|15454|15489.3|15449.3|15494|15454|15489.3|15449.3|6
1624293720000|2021-06-21 16:42:00|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|0
1624293730000|2021-06-21 16:42:10|15491.5|15451.5|15489.2|15449.2|15491.5|15451.5|15489.2|15449.2|0
1624293760000|2021-06-21 16:42:40|15489.3|15449.3|15491.7|15451.7|15491.7|15451.7|15489.3|15449.3|0
1624293780000|2021-06-21 16:43:00|15494.2|15454.2|15494.2|15454.2|15494.2|15454.2|15494.2|15454.2|0
1624293820000|2021-06-21 16:43:40|15499.2|15459.2|15499.4|15459.4|15499.4|15459.4|15499.2|15459.2|0
1624293830000|2021-06-21 16:43:50|||||||||3
1624293840000|2021-06-21 16:44:00|15499|15459|15496.7|15456.7|15499|15459|15496.7|15456.7|0
1624293870000|2021-06-21 16:44:30|||||||||2
1624293890000|2021-06-21 16:44:50|15496.5|15456.5|15494.4|15454.4|15496.5|15456.5|15494.4|15454.4|0
1624293900000|2021-06-21 16:45:00|15496.7|15456.7|15499.2|15459.2|15499.2|15466.5|15486.5|15456.7|0
1624293910000|2021-06-21 16:45:10|15501.7|15461.7|15492|15472|15501.7|15472|15491.9|15461.7|0
1624293920000|2021-06-21 16:45:20|15491.9|15471.9|15491.5|15471.5|15501.7|15471.9|15491.5|15461.7|0
1624293930000|2021-06-21 16:45:30|15499|15459|15491.5|15471.5|15499|15471.5|15491.5|15459|0
1624293950000|2021-06-21 16:45:50|15499|15459|15493.8|15473.8|15499|15473.8|15491.5|15459|0
1624293960000|2021-06-21 16:46:00|15494.2|15474.2|15496.5|15476.5|15496.5|15476.5|15494.2|15474.2|0
1624293970000|2021-06-21 16:46:10|15506.7|15466.7|15506.7|15466.7|15506.7|15466.7|15506.7|15466.7|0
1624293980000|2021-06-21 16:46:20|15499.2|15479.2|15501.5|15481.5|15501.5|15481.5|15499.2|15479.2|0
1624294000000|2021-06-21 16:46:40|15509|15469|15509|15469|15509|15469|15509|15469|0
1624294010000|2021-06-21 16:46:50|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|15499.2|15479.2|0
1624294020000|2021-06-21 16:47:00|15499.4|15479.4|15499.4|15479.4|15499.4|15479.4|15499.4|15479.4|2
1624294030000|2021-06-21 16:47:10|15497|15477|15506.7|15466.7|15506.7|15477|15497|15466.7|0
1624294040000|2021-06-21 16:47:20|15504|15464|15501.7|15461.7|15504.2|15464.2|15501.7|15461.7|0
1624294060000|2021-06-21 16:47:40|15491.5|15471.5|15499|15459|15501.4|15471.5|15488.9|15459|0
1624294090000|2021-06-21 16:48:10|15494.2|15454.2|15494.2|15454.2|15494.2|15454.2|15494.2|15454.2|0
1624294100000|2021-06-21 16:48:20|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|0
1624294110000|2021-06-21 16:48:30|15486.7|15446.7|15486.7|15446.7|15486.7|15446.7|15486.7|15446.7|0
1624294140000|2021-06-21 16:49:00|15484.2|15444.2|15484.2|15444.2|15484.2|15444.2|15484.2|15444.2|0
1624294170000|2021-06-21 16:49:30|15479.2|15439.2|15479.2|15439.2|15479.2|15439.2|15479.2|15439.2|0
1624294220000|2021-06-21 16:50:20|15479.5|15439.5|15484.2|15444.2|15484.2|15444.2|15479.5|15439.5|0
1624294240000|2021-06-21 16:50:40|15486.7|15446.7|15489.4|15449.4|15489.4|15449.4|15486.7|15446.7|0
1624294250000|2021-06-21 16:50:50|15491.7|15451.7|15494.2|15454.2|15494.2|15454.2|15491.7|15451.7|0
1624294280000|2021-06-21 16:51:20|15494.4|15454.4|15494.4|15454.4|15494.4|15454.4|15494.4|15454.4|0
1624294290000|2021-06-21 16:51:30|15496.7|15456.7|15496.7|15456.7|15496.7|15456.7|15496.7|15456.7|0
1624294320000|2021-06-21 16:52:00|15486.9|15466.9|15491.9|15471.9|15491.9|15471.9|15486.9|15466.9|0
1624294340000|2021-06-21 16:52:20|15499.4|15459.4|15491.9|15471.9|15499.4|15471.9|15491.9|15459.4|0
1624294350000|2021-06-21 16:52:30|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|1
1624294380000|2021-06-21 16:53:00|15506.7|15466.7|15506.7|15466.7|15506.7|15466.7|15506.7|15466.7|0
1624294390000|2021-06-21 16:53:10|15506.9|15466.9|15509.2|15469.2|15509.2|15469.2|15506.9|15466.9|0
1624294410000|2021-06-21 16:53:30|15509.4|15469.4|15511.7|15471.7|15511.7|15471.7|15509.4|15469.4|1
1624294420000|2021-06-21 16:53:40|15522|15462|15524.4|15464.4|15524.4|15479.2|15516.9|15462|0
1624294430000|2021-06-21 16:53:50|15509.2|15469.2|15501.9|15441.9|15509.2|15469.2|15501.7|15441.9|0
1624294440000|2021-06-21 16:54:00|15501.7|15441.7|15499.4|15439.4|15501.7|15441.7|15499.4|15439.4|0
1624294450000|2021-06-21 16:54:10|15489.2|15449.2|15489.2|15449.2|15489.2|15449.2|15489.2|15449.2|0
1624294460000|2021-06-21 16:54:20|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|15494.4|15434.4|0
1624294470000|2021-06-21 16:54:30|15481.9|15441.9|15481.9|15441.9|15489.4|15441.9|15481.9|15429.4|0
1624294480000|2021-06-21 16:54:40|15484|15444|15484|15444|15484|15444|15484|15444|0
1624294490000|2021-06-21 16:54:50|15471.5|15451.5|15479|15439|15481.4|15451.5|15471.5|15439|0
1624294530000|2021-06-21 16:55:30|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|1
1624294540000|2021-06-21 16:55:40|15474|15434|15474|15434|15474|15434|15474|15434|0
1624294550000|2021-06-21 16:55:50|15463.9|15443.9|15461.2|15441.2|15463.9|15443.9|15461.2|15441.2|0
1624294560000|2021-06-21 16:56:00|15456.2|15436.2|15456.2|15436.2|15456.2|15436.2|15456.2|15436.2|0
1624294580000|2021-06-21 16:56:20|15458.9|15438.9|15466.4|15446.4|15466.4|15446.4|15458.9|15438.9|0
1624294600000|2021-06-21 16:56:40|15466.2|15446.2|15466.2|15446.2|15466.2|15446.2|15466.2|15446.2|0
1624294620000|2021-06-21 16:57:00|15463.9|15443.9|15471.4|15431.4|15471.4|15443.9|15463.9|15431.4|0
1624294630000|2021-06-21 16:57:10|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|15458.9|15438.9|0
1624294640000|2021-06-21 16:57:20|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|0
1624294650000|2021-06-21 16:57:30|15453.9|15433.9|15453.9|15433.9|15453.9|15433.9|15453.9|15433.9|0
1624294670000|2021-06-21 16:57:50|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|0
1624294710000|2021-06-21 16:58:30|15453.9|15433.9|15454|15434|15454|15434|15453.9|15433.9|0
1624294720000|2021-06-21 16:58:40|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|0
1624294730000|2021-06-21 16:58:50|15456.2|15436.2|15453.9|15433.9|15456.2|15436.2|15453.9|15433.9|0
1624294750000|2021-06-21 16:59:10|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|15451.4|15431.4|0
1624294760000|2021-06-21 16:59:20|||||||||1
1624294790000|2021-06-21 16:59:50|15451.2|15431.2|15449|15429|15459.2|15431.2|15446.5|15416.7|2
1624294810000|2021-06-21 17:00:10|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|15448.9|15428.9|2
1624294880000|2021-06-21 17:01:20|15449|15429|15453.9|15433.9|15453.9|15433.9|15449|15429|0
1624294900000|2021-06-21 17:01:40|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|15456.4|15436.4|0
1624294940000|2021-06-21 17:02:20|15456.5|15436.5|15458.9|15438.9|15458.9|15438.9|15456.5|15436.5|0
1624294960000|2021-06-21 17:02:40|15459|15439|15459|15439|15459|15439|15459|15439|0
1624294980000|2021-06-21 17:03:00|15461.4|15441.4|15461.4|15441.4|15461.4|15441.4|15461.4|15441.4|21
1624294990000|2021-06-21 17:03:10|15461.2|15441.2|15461.2|15441.2|15461.2|15441.2|15461.2|15441.2|0
1624295010000|2021-06-21 17:03:30|15461|15441|15460.9|15440.9|15461|15441|15460.9|15440.9|0
1624295030000|2021-06-21 17:03:50|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|0
1624295050000|2021-06-21 17:04:10|15460.9|15440.9|15460.9|15440.9|15460.9|15440.9|15460.9|15440.9|0
1624295060000|2021-06-21 17:04:20|15460.7|15440.7|15458.5|15438.5|15460.7|15440.7|15458.5|15438.5|0
1624295070000|2021-06-21 17:04:30|15460.9|15440.9|15456|15436|15460.9|15440.9|15456|15436|0
1624295080000|2021-06-21 17:04:40|15458.2|15438.2|15455.9|15435.9|15458.2|15438.2|15455.9|15435.9|0
1624295100000|2021-06-21 17:05:00|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|15458.4|15438.4|0
1624295120000|2021-06-21 17:05:20|15458.5|15438.5|15460.9|15440.9|15460.9|15440.9|15458.5|15438.5|0
1624295140000|2021-06-21 17:05:40|15458.5|15438.5|15458.5|15438.5|15458.5|15438.5|15458.5|15438.5|4
1624295180000|2021-06-21 17:06:20|||||||||1
1624295220000|2021-06-21 17:07:00|15458.7|15438.7|15456.4|15436.4|15458.7|15438.7|15456.4|15436.4|0
1624295250000|2021-06-21 17:07:30|15456.6|15436.6|15456.6|15436.6|15456.6|15436.6|15456.6|15436.6|2
1624295280000|2021-06-21 17:08:00|15458.9|15438.9|15461.2|15441.2|15461.2|15441.2|15458.9|15438.9|0
1624295290000|2021-06-21 17:08:10|15461.6|15441.6|15476.6|15436.6|15476.6|15441.6|15461.6|15436.6|0
1624295320000|2021-06-21 17:08:40|15466.9|15446.9|15471.6|15451.6|15471.6|15451.6|15466.9|15446.9|0
1624295390000|2021-06-21 17:09:50|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|0
1624295400000|2021-06-21 17:10:00|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|0
1624295410000|2021-06-21 17:10:10|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|0
1624295420000|2021-06-21 17:10:20|15469.2|15449.2|15471.6|15451.6|15471.6|15451.6|15469.2|15449.2|0
1624295430000|2021-06-21 17:10:30|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15469.2|15449.2|0
1624295450000|2021-06-21 17:10:50|15469.2|15449.2|15469.2|15449.2|15469.2|15449.2|15469.2|15449.2|0
1624295460000|2021-06-21 17:11:00|||||||||2
1624295520000|2021-06-21 17:12:00|15466.9|15446.9|15451.7|15431.7|15466.9|15446.9|15451.7|15431.7|4
1624295530000|2021-06-21 17:12:10|15451.4|15431.4|15446.7|15426.7|15451.4|15431.4|15446.7|15426.7|0
1624295550000|2021-06-21 17:12:30|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|0
1624295560000|2021-06-21 17:12:40|15446.7|15426.7|15446.7|15426.7|15446.7|15426.7|15446.7|15426.7|0
1624295570000|2021-06-21 17:12:50|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|0
1624295590000|2021-06-21 17:13:10|||||||||4
1624295610000|2021-06-21 17:13:30|15446.4|15426.4|15444.1|15424.1|15446.4|15426.4|15444.1|15424.1|0
1624295620000|2021-06-21 17:13:40|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|0
1624295630000|2021-06-21 17:13:50|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|0
1624295640000|2021-06-21 17:14:00|15444.2|15424.2|15446.6|15426.6|15446.6|15426.6|15444.2|15424.2|0
1624295660000|2021-06-21 17:14:20|15446.7|15426.7|15449.2|15429.2|15449.2|15429.2|15446.7|15426.7|0
1624295670000|2021-06-21 17:14:30|15449.6|15429.6|15454.4|15434.4|15454.4|15434.4|15449.6|15429.6|0
1624295680000|2021-06-21 17:14:40|15456.7|15436.7|15469.2|15449.2|15469.2|15449.2|15456.7|15436.7|0
1624295690000|2021-06-21 17:14:50|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|0
1624295700000|2021-06-21 17:15:00|||||||||1
1624295710000|2021-06-21 17:15:10|15471.9|15451.9|15474.2|15454.2|15474.2|15454.2|15471.9|15451.9|2
1624295730000|2021-06-21 17:15:30|||||||||4
1624295740000|2021-06-21 17:15:40|15471.7|15451.7|15469.2|15449.2|15471.7|15451.7|15469.2|15449.2|0
1624295750000|2021-06-21 17:15:50|15464.2|15444.2|15464.2|15444.2|15464.2|15444.2|15464.2|15444.2|0
1624295760000|2021-06-21 17:16:00|||||||||2
1624295800000|2021-06-21 17:16:40|15466.6|15446.6|15474.1|15434.1|15474.1|15446.6|15466.6|15434.1|0
1624295820000|2021-06-21 17:17:00|15469.1|15429.1|15469.1|15429.1|15474.1|15434.1|15469.1|15429.1|0
1624295890000|2021-06-21 17:18:10|15474.1|15434.1|15474.1|15434.1|15474.1|15434.1|15474.1|15434.1|0
1624295900000|2021-06-21 17:18:20|15464.2|15444.2|15466.6|15446.6|15466.6|15446.6|15464.1|15444.1|1
1624295910000|2021-06-21 17:18:30|15476.7|15436.7|15481.6|15441.6|15481.6|15441.6|15476.7|15436.7|0
1624295920000|2021-06-21 17:18:40|15489.1|15449.1|15479.4|15459.4|15489.1|15459.4|15479.1|15449.1|0
1624295940000|2021-06-21 17:19:00|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|0
1624295950000|2021-06-21 17:19:10|||||||||1
1624295960000|2021-06-21 17:19:20|15481.4|15461.4|15481.4|15461.4|15481.4|15461.4|15481.4|15461.4|2
1624295970000|2021-06-21 17:19:30|||||||||1
1624296000000|2021-06-21 17:20:00|15483.9|15463.9|15486.4|15466.4|15486.4|15466.4|15483.9|15463.9|1
1624296010000|2021-06-21 17:20:10|||||||||2
1624296020000|2021-06-21 17:20:20|15488.9|15468.9|15499.1|15459.1|15499.1|15468.9|15488.9|15459.1|0
1624296030000|2021-06-21 17:20:30|15501.4|15461.4|15493.9|15473.9|15501.4|15473.9|15493.9|15461.4|0
1624296040000|2021-06-21 17:20:40|15496.4|15476.4|15501.4|15481.4|15501.4|15481.4|15496.4|15476.4|0
1624296050000|2021-06-21 17:20:50|15501.6|15481.6|15501.6|15481.6|15503.9|15483.9|15501.4|15481.4|0
1624296060000|2021-06-21 17:21:00|15501.4|15481.4|15499.1|15479.1|15501.6|15481.6|15499.1|15479.1|0
1624296080000|2021-06-21 17:21:20|15498.9|15478.9|15498.9|15478.9|15498.9|15478.9|15498.9|15478.9|0
1624296100000|2021-06-21 17:21:40|15509.1|15469.1|15511.4|15471.4|15511.4|15471.4|15509.1|15469.1|1
1624296110000|2021-06-21 17:21:50|15501.7|15481.7|15501.7|15481.7|15501.7|15481.7|15501.7|15481.7|0
1624296120000|2021-06-21 17:22:00|15501.8|15481.8|15499.3|15479.3|15501.8|15481.8|15499.3|15479.3|0
1624296130000|2021-06-21 17:22:10|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|0
1624296170000|2021-06-21 17:22:50|15496.8|15476.8|15496.9|15476.9|15496.9|15476.9|15494.4|15474.4|0
1624296180000|2021-06-21 17:23:00|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|15494.4|15474.4|0
1624296190000|2021-06-21 17:23:10|15494.6|15474.6|15496.9|15476.9|15496.9|15476.9|15494.6|15474.6|6
1624296200000|2021-06-21 17:23:20|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|0
1624296220000|2021-06-21 17:23:40|||||||||1
1624296230000|2021-06-21 17:23:50|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|15496.9|15476.9|0
1624296240000|2021-06-21 17:24:00|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|15496.8|15476.8|0
1624296250000|2021-06-21 17:24:10|15499.3|15479.3|15501.6|15481.6|15501.6|15481.6|15499.3|15479.3|1
1624296270000|2021-06-21 17:24:30|15501.8|15481.8|15501.8|15481.8|15501.8|15481.8|15501.8|15481.8|4
1624296280000|2021-06-21 17:24:40|15501.9|15481.9|15507.3|15487.3|15507.3|15487.3|15501.9|15481.9|1
1624296290000|2021-06-21 17:24:50|15507.6|15487.6|15507.6|15487.6|15507.6|15487.6|15507.6|15487.6|2
1624296300000|2021-06-21 17:25:00|15507.8|15487.8|15507.6|15487.6|15510.3|15490.3|15507.6|15487.6|0
1624296310000|2021-06-21 17:25:10|15507.8|15487.8|15507.9|15487.9|15510.6|15490.6|15507.8|15487.8|11
1624296320000|2021-06-21 17:25:20|15517.8|15477.8|15517.8|15477.8|15517.8|15477.8|15517.8|15477.8|22
1624296330000|2021-06-21 17:25:30|15507.6|15487.6|15507.6|15487.6|15507.6|15487.6|15507.4|15487.4|1
1624296340000|2021-06-21 17:25:40|15505.3|15485.3|15502.8|15482.8|15505.3|15485.3|15502.8|15482.8|0
1624296360000|2021-06-21 17:26:00|15505.3|15485.3|15502.8|15482.8|15505.3|15485.3|15502.8|15482.8|1
1624296370000|2021-06-21 17:26:10|15502.9|15482.9|15502.9|15482.9|15502.9|15482.9|15502.9|15482.9|0
1624296380000|2021-06-21 17:26:20|15505.1|15485.1|15505.1|15485.1|15505.1|15485.1|15505.1|15485.1|0
1624296390000|2021-06-21 17:26:30|15514.6|15474.6|15524.4|15464.4|15524.4|15474.6|15514.6|15462.1|0
1624296400000|2021-06-21 17:26:40|15524.6|15464.6|15524.6|15464.6|15524.6|15464.6|15524.6|15464.6|2
1624296410000|2021-06-21 17:26:50|||||||||7
1624296420000|2021-06-21 17:27:00|15527.1|15467.1|15517.3|15477.3|15527.1|15477.3|15517.3|15467.1|7
1624296440000|2021-06-21 17:27:20|||||||||9
1624296460000|2021-06-21 17:27:40|15509.9|15489.9|15509.9|15489.9|15509.9|15489.9|15509.9|15489.9|0
1624296480000|2021-06-21 17:28:00|15514.6|15494.6|15515.1|15495.1|15515.1|15495.1|15514.6|15494.6|1
1624296490000|2021-06-21 17:28:10|15515.3|15495.3|15517.9|15497.9|15517.9|15497.9|15515.3|15495.3|1
1624296500000|2021-06-21 17:28:20|15518.1|15498.1|15520.4|15500.4|15520.4|15500.4|15518.1|15498.1|0
1624296510000|2021-06-21 17:28:30|15520.6|15500.6|15525.6|15505.6|15525.6|15505.6|15520.6|15500.6|2
1624296520000|2021-06-21 17:28:40|15525.8|15505.8|15525.6|15505.6|15528.1|15508.1|15525.6|15505.6|0
1624296530000|2021-06-21 17:28:50|15525.8|15505.8|15528.1|15508.1|15528.1|15508.1|15525.8|15505.8|12
1624296540000|2021-06-21 17:29:00|15537.4|15497.4|15539.9|15499.9|15539.9|15499.9|15537.4|15497.4|0
1624296560000|2021-06-21 17:29:20|15539.8|15499.8|15537.8|15497.8|15539.8|15499.8|15537.8|15497.8|0
1624296570000|2021-06-21 17:29:30|15542.4|15502.4|15551.8|15491.8|15552.1|15502.4|15542.3|15487.3|4
1624296580000|2021-06-21 17:29:40|15536.4|15496.4|15546.9|15486.9|15546.9|15506.3|15526.3|15486.9|1
1624296590000|2021-06-21 17:29:50|15547.1|15487.1|15551.9|15491.9|15551.9|15491.9|15547.1|15487.1|0
1624349700000|2021-06-22 08:15:00|15526.4|15466.4|15541.1|15481.1|15541.1|15481.1|15526.4|15466.4|0
1624349710000|2021-06-22 08:15:10|15541.3|15481.3|15546.1|15486.1|15548.6|15488.6|15541.1|15481.1|0
1624349720000|2021-06-22 08:15:20|15546.4|15486.4|15543.9|15483.9|15546.4|15486.4|15543.9|15483.9|0
1624349740000|2021-06-22 08:15:40|15546.3|15486.3|15546.3|15486.3|15546.3|15486.3|15546.3|15486.3|0
1624349760000|2021-06-22 08:16:00|15531.4|15491.4|15528.9|15488.9|15531.4|15491.4|15528.9|15488.9|0
1624349770000|2021-06-22 08:16:10|15528.8|15488.8|15528.8|15488.8|15528.8|15488.8|15528.8|15488.8|0
1624349790000|2021-06-22 08:16:30|15531.4|15491.4|15531.4|15491.4|15531.4|15491.4|15531.4|15491.4|0
1624349800000|2021-06-22 08:16:40|15528.9|15488.9|15528.9|15488.9|15528.9|15488.9|15528.9|15488.9|0
1624349810000|2021-06-22 08:16:50|15528.8|15488.8|15523.8|15483.8|15528.8|15488.8|15523.8|15483.8|0
1624349830000|2021-06-22 08:17:10|||||||||2
1624349840000|2021-06-22 08:17:20|15516.5|15476.5|15501.7|15481.7|15516.5|15481.7|15501.7|15476.5|4
1624349850000|2021-06-22 08:17:30|15499.2|15479.2|15508.8|15468.8|15508.8|15479.2|15499.2|15468.8|0
1624349860000|2021-06-22 08:17:40|15504|15464|15493.8|15473.8|15504|15473.8|15493.8|15463.9|0
1624349880000|2021-06-22 08:18:00|15491.4|15471.4|15486.7|15466.7|15491.4|15471.4|15486.7|15466.7|0
1624349890000|2021-06-22 08:18:10|15496.4|15456.4|15496.4|15456.4|15496.4|15456.4|15496.4|15456.4|0
1624349900000|2021-06-22 08:18:20|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|0
1624349910000|2021-06-22 08:18:30|15474.2|15454.2|15481.3|15441.3|15483.8|15454.2|15474.2|15441.3|0
1624349920000|2021-06-22 08:18:40|15471.5|15451.5|15471.7|15451.7|15471.7|15451.7|15469.3|15449.3|0
1624349940000|2021-06-22 08:19:00|15484.2|15444.2|15479.2|15459.2|15486.5|15459.2|15479.2|15444.2|1
1624349950000|2021-06-22 08:19:10|15488.8|15448.8|15488.8|15448.8|15488.8|15448.8|15488.8|15448.8|0
1624349960000|2021-06-22 08:19:20|15498.9|15438.9|15493.9|15453.9|15498.9|15453.9|15493.8|15438.9|0
1624349980000|2021-06-22 08:19:40|15496.4|15456.4|15496.4|15456.4|15498.8|15458.8|15496.4|15456.4|0
1624350000000|2021-06-22 08:20:00|15511.3|15451.3|15511.3|15451.3|15511.3|15451.3|15511.3|15451.3|0
1624350050000|2021-06-22 08:20:50|15521|15461|15518.8|15478.8|15521|15478.8|15514.1|15461|0
1624350060000|2021-06-22 08:21:00|15528.9|15468.9|15528.9|15468.9|15528.9|15468.9|15528.9|15468.9|0
1624350080000|2021-06-22 08:21:20|15518.8|15478.8|15518.8|15478.8|15518.8|15478.8|15518.8|15478.8|0
1624350090000|2021-06-22 08:21:30|15516.4|15476.4|15516.4|15476.4|15516.4|15476.4|15516.4|15476.4|0
1624350100000|2021-06-22 08:21:40|15516.3|15476.3|15513.9|15473.9|15516.3|15476.3|15513.9|15473.9|0
1624350140000|2021-06-22 08:22:20|15514.1|15474.1|15516.4|15476.4|15516.4|15476.4|15514.1|15474.1|0
1624350150000|2021-06-22 08:22:30|15518.9|15478.9|15523.8|15483.8|15523.8|15483.8|15518.9|15478.9|0
1624350160000|2021-06-22 08:22:40|15536.3|15476.3|15534.1|15474.1|15536.3|15476.3|15534.1|15474.1|0
1624350170000|2021-06-22 08:22:50|15534.2|15474.2|15534.2|15474.2|15534.2|15474.2|15534.2|15474.2|0
1624350180000|2021-06-22 08:23:00|15524.5|15484.5|15514.3|15494.3|15524.5|15494.3|15514.3|15484.5|0
1624350190000|2021-06-22 08:23:10|15516.7|15496.7|15526.8|15486.8|15526.8|15496.7|15516.7|15486.8|0
1624350200000|2021-06-22 08:23:20|15519.1|15499.1|15519.1|15499.1|15519.1|15499.1|15519.1|15499.1|0
1624350210000|2021-06-22 08:23:30|15516.7|15496.7|15516.7|15496.7|15516.7|15496.7|15516.7|15496.7|1
1624350220000|2021-06-22 08:23:40|15536|15476|15531.3|15471.3|15536|15476|15531.3|15471.3|0
1624350230000|2021-06-22 08:23:50|15531.4|15471.4|15531.4|15471.4|15531.4|15471.4|15531.4|15471.4|0
1624350240000|2021-06-22 08:24:00|15531.6|15471.6|15521.4|15481.4|15533.9|15481.4|15521.4|15471.6|0
1624350250000|2021-06-22 08:24:10|15528.9|15468.9|15528.9|15468.9|15528.9|15468.9|15528.9|15468.9|0
1624350260000|2021-06-22 08:24:20|15518.8|15478.8|15523.9|15463.9|15526.3|15478.8|15516.4|15463.9|0
1624350280000|2021-06-22 08:24:40|15511.4|15471.4|15511.4|15471.4|15511.4|15471.4|15511.4|15471.4|0
1624350290000|2021-06-22 08:24:50|15521|15461|15521|15461|15521|15461|15521|15461|0
1624350300000|2021-06-22 08:25:00|15513.9|15453.9|15508.9|15448.9|15513.9|15453.9|15508.9|15448.9|0
1624350310000|2021-06-22 08:25:10|15499.1|15459.1|15501.4|15461.4|15501.4|15461.4|15499.1|15459.1|0
1624350320000|2021-06-22 08:25:20|15496.4|15456.4|15508.9|15448.9|15508.9|15456.4|15496.4|15448.9|0
1624350330000|2021-06-22 08:25:30|15496.4|15456.4|15493.9|15453.9|15496.4|15456.4|15493.9|15453.9|0
1624350340000|2021-06-22 08:25:40|15493.8|15453.8|15501.3|15441.3|15501.3|15453.8|15493.8|15441.3|0
1624350360000|2021-06-22 08:26:00|15498.9|15438.9|15493.9|15433.9|15498.9|15438.9|15493.9|15433.9|0
1624350370000|2021-06-22 08:26:10|15481.4|15441.4|15481.4|15441.4|15483.9|15443.9|15481.4|15441.4|0
1624350390000|2021-06-22 08:26:30|15491.6|15431.6|15493.9|15433.9|15493.9|15433.9|15491.6|15431.6|0
1624350400000|2021-06-22 08:26:40|15493.6|15433.6|15488.9|15428.9|15493.6|15433.6|15488.9|15428.9|0
1624350410000|2021-06-22 08:26:50|15483.9|15423.9|15461.1|15421.1|15483.9|15433.5|15461.1|15421.1|0
1624350420000|2021-06-22 08:27:00|15456.4|15416.4|15463.9|15403.9|15463.9|15416.4|15448.9|15399.2|0
1624350430000|2021-06-22 08:27:10|15463.8|15403.8|15461.3|15401.3|15463.8|15403.8|15461.3|15401.3|0
1624350450000|2021-06-22 08:27:30|15451.4|15411.4|15451.4|15411.4|15451.4|15411.4|15451.4|15411.4|0
1624350460000|2021-06-22 08:27:40|15456.4|15416.4|15458.9|15418.9|15458.9|15418.9|15456.4|15416.4|0
1624350470000|2021-06-22 08:27:50|15456.4|15416.4|15456.4|15416.4|15456.4|15416.4|15456.4|15416.4|0
1624350480000|2021-06-22 08:28:00|15466.3|15406.3|15461.4|15401.4|15466.3|15406.3|15461.4|15401.4|0
1624350510000|2021-06-22 08:28:30|15461.6|15401.6|15463.9|15403.9|15463.9|15403.9|15461.6|15401.6|0
1624350520000|2021-06-22 08:28:40|15461.4|15401.4|15463.6|15403.6|15463.6|15403.6|15461.4|15401.4|0
1624350530000|2021-06-22 08:28:50|15463.9|15403.9|15463.9|15403.9|15463.9|15403.9|15463.9|15403.9|0
1624350540000|2021-06-22 08:29:00|15451.3|15411.3|15463.9|15403.9|15463.9|15411.3|15451.3|15401.6|0
1624350550000|2021-06-22 08:29:10|15451.4|15411.4|15451.4|15411.4|15451.4|15411.4|15451.4|15411.4|0
1624350580000|2021-06-22 08:29:40|15453.9|15413.9|15453.9|15413.9|15453.9|15413.9|15453.9|15413.9|0
1624350600000|2021-06-22 08:30:00|15456.4|15416.4|15456.4|15416.4|15456.4|15416.4|15456.4|15416.4|0
1624350660000|2021-06-22 08:31:00|15458.9|15418.9|15456.4|15416.4|15458.9|15418.9|15456.4|15416.4|0
1624350670000|2021-06-22 08:31:10|15453.9|15413.9|15453.9|15413.9|15453.9|15413.9|15453.9|15413.9|0
1624350680000|2021-06-22 08:31:20|15441.4|15421.4|15441.4|15421.4|15441.4|15421.4|15441.4|15421.4|0
1624350690000|2021-06-22 08:31:30|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|0
1624350700000|2021-06-22 08:31:40|15453.9|15413.9|15453.9|15413.9|15453.9|15413.9|15453.9|15413.9|0
1624350730000|2021-06-22 08:32:10|15456.4|15416.4|15456.4|15416.4|15456.4|15416.4|15456.4|15416.4|0
1624350740000|2021-06-22 08:32:20|15458.9|15418.9|15458.9|15418.9|15458.9|15418.9|15458.9|15418.9|0
1624350760000|2021-06-22 08:32:40|15459.2|15419.2|15459.1|15439.1|15464.2|15439.1|15459.1|15419.2|0
1624350770000|2021-06-22 08:32:50|15474.1|15434.1|15476.4|15436.4|15476.4|15436.4|15474.1|15434.1|0
1624350790000|2021-06-22 08:33:10|15476.7|15436.7|15486.4|15446.4|15486.4|15446.4|15476.7|15436.7|0
1624350800000|2021-06-22 08:33:20|15486.7|15446.7|15503.9|15443.9|15503.9|15451.4|15486.7|15441.6|0
1624350810000|2021-06-22 08:33:30|15503.6|15443.6|15498.9|15438.9|15503.6|15443.6|15498.9|15438.9|0
1624350820000|2021-06-22 08:33:40|15489.1|15449.1|15496.4|15456.4|15496.4|15456.4|15489.1|15449.1|0
1624350840000|2021-06-22 08:34:00|15496.7|15456.7|15501.4|15461.4|15501.4|15461.4|15496.7|15456.7|0
1624350870000|2021-06-22 08:34:30|15496.4|15456.4|15496.4|15456.4|15496.4|15456.4|15496.4|15456.4|0
1624350890000|2021-06-22 08:34:50|15508.9|15448.9|15501.4|15461.4|15508.9|15461.4|15501.4|15448.9|0
1624350900000|2021-06-22 08:35:00|15501.1|15461.1|15496.4|15456.4|15501.1|15461.1|15496.4|15456.4|0
1624350930000|2021-06-22 08:35:30|15496.1|15456.1|15486.4|15446.4|15496.1|15456.1|15486.4|15446.4|0
1624350940000|2021-06-22 08:35:40|15476.4|15436.4|15471.4|15431.4|15476.4|15436.4|15471.4|15431.4|0
1624350950000|2021-06-22 08:35:50|15471.1|15431.1|15481.3|15421.3|15481.3|15431.1|15466.7|15421.3|0
1624350960000|2021-06-22 08:36:00|15466.4|15426.4|15466.4|15426.4|15466.4|15426.4|15466.4|15426.4|2
1624350970000|2021-06-22 08:36:10|15468.8|15428.8|15468.8|15428.8|15468.8|15428.8|15468.8|15428.8|0
1624350990000|2021-06-22 08:36:30|15481.3|15421.3|15481.3|15421.3|15481.3|15421.3|15478.8|15418.8|0
1624351070000|2021-06-22 08:37:50|15471.2|15431.2|15471.2|15431.2|15471.2|15431.2|15471.2|15431.2|0
1624351080000|2021-06-22 08:38:00|15468.8|15428.8|15468.8|15428.8|15468.8|15428.8|15468.8|15428.8|0
1624351090000|2021-06-22 08:38:10|15468.9|15428.9|15459.1|15439.1|15468.9|15439.1|15459.1|15428.9|0
1624351100000|2021-06-22 08:38:20|15469.2|15429.2|15469.2|15429.2|15469.2|15429.2|15469.2|15429.2|0
1624351110000|2021-06-22 08:38:30|15471.6|15431.6|15459.1|15439.1|15471.6|15439.1|15459.1|15431.6|0
1624351130000|2021-06-22 08:38:50|15468.9|15428.9|15468.9|15428.9|15468.9|15428.9|15468.9|15428.9|0
1624351140000|2021-06-22 08:39:00|15466.6|15426.6|15466.6|15426.6|15466.6|15426.6|15466.6|15426.6|0
1624351150000|2021-06-22 08:39:10|15456.7|15436.7|15456.7|15436.7|15456.7|15436.7|15456.7|15436.7|0
1624351160000|2021-06-22 08:39:20|15459.1|15439.1|15459.1|15439.1|15459.1|15439.1|15459.1|15439.1|0
1624351200000|2021-06-22 08:40:00|15464.1|15444.1|15464.1|15444.1|15464.1|15444.1|15464.1|15444.1|0
1624351290000|2021-06-22 08:41:30|15463.8|15443.8|15456.6|15436.6|15463.8|15443.8|15456.6|15436.6|0
1624351310000|2021-06-22 08:41:50|15456.2|15436.2|15449.1|15429.1|15456.2|15436.2|15449.1|15429.1|0
1624351380000|2021-06-22 08:43:00|15458.7|15418.7|15458.7|15418.7|15458.7|15418.7|15458.7|15418.7|0
1624351390000|2021-06-22 08:43:10|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|0
1624351410000|2021-06-22 08:43:30|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|0
1624351490000|2021-06-22 08:44:50|15448.9|15408.9|15448.9|15408.9|15448.9|15408.9|15448.9|15408.9|0
1624351500000|2021-06-22 08:45:00|15446.6|15406.6|15436.4|15416.4|15446.6|15416.4|15436.4|15406.6|0
1624351510000|2021-06-22 08:45:10|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|0
1624351560000|2021-06-22 08:46:00|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|0
1624351570000|2021-06-22 08:46:10|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|0
1624351580000|2021-06-22 08:46:20|15439.2|15399.2|15434.1|15414.1|15441.6|15414.1|15434.1|15399.2|0
1624351610000|2021-06-22 08:46:50|15444|15404|15444|15404|15444|15404|15444|15404|0
1624351620000|2021-06-22 08:47:00|15441.6|15401.6|15441.6|15401.6|15441.6|15401.6|15441.6|15401.6|0
1624351630000|2021-06-22 08:47:10|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|0
1624351730000|2021-06-22 08:48:50|15444.2|15404.2|15446.6|15406.6|15446.6|15406.6|15444.2|15404.2|0
1624351800000|2021-06-22 08:50:00|15434.1|15414.1|15434.1|15414.1|15446.6|15414.1|15434.1|15404.2|0
1624351840000|2021-06-22 08:50:40|15433.8|15413.8|15429.1|15409.1|15433.8|15413.8|15429.1|15409.1|0
1624351850000|2021-06-22 08:50:50|15439|15399|15423.7|15383.7|15439|15399|15416.2|15383.7|0
1624351860000|2021-06-22 08:51:00|15416.2|15396.2|15416.2|15396.2|15416.2|15396.2|15416.2|15396.2|0
1624351880000|2021-06-22 08:51:20|15426|15386|15426|15386|15426|15386|15426|15386|0
1624351890000|2021-06-22 08:51:30|15416.6|15376.6|15416.6|15376.6|15416.6|15376.6|15416.6|15376.6|0
1624351910000|2021-06-22 08:51:50|15409.1|15389.1|15416.6|15376.6|15416.6|15389.1|15409.1|15376.6|0
1624351930000|2021-06-22 08:52:10|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|0
1624351950000|2021-06-22 08:52:30|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|0
1624351970000|2021-06-22 08:52:50|15411.6|15391.6|15431.6|15391.6|15431.6|15399.1|15411.6|15389.2|0
1624351990000|2021-06-22 08:53:10|15431.9|15391.9|15436.6|15396.6|15436.6|15396.6|15431.9|15391.9|0
1624352000000|2021-06-22 08:53:20|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|0
1624352010000|2021-06-22 08:53:30|15429.2|15409.2|15431.6|15411.6|15431.6|15411.6|15429.2|15409.2|0
1624352030000|2021-06-22 08:53:50|15431.5|15411.5|15429.1|15409.1|15431.5|15411.5|15429.1|15409.1|0
1624352060000|2021-06-22 08:54:20|15439|15399|15434.1|15394.1|15439|15399|15434.1|15394.1|0
1624352070000|2021-06-22 08:54:30|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|0
1624352090000|2021-06-22 08:54:50|15436.5|15396.5|15434.1|15394.1|15436.5|15396.5|15434.1|15394.1|0
1624352160000|2021-06-22 08:56:00|15434|15394|15434|15394|15434|15394|15434|15394|0
1624352170000|2021-06-22 08:56:10|15431.6|15391.6|15431.6|15391.6|15431.6|15391.6|15431.6|15391.6|0
1624352180000|2021-06-22 08:56:20|15421.5|15401.5|15419.1|15399.1|15421.5|15401.5|15419.1|15399.1|0
1624352240000|2021-06-22 08:57:20|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|0
1624352270000|2021-06-22 08:57:50|15414.4|15394.4|15419.1|15399.1|15419.1|15399.1|15414.4|15394.4|0
1624352300000|2021-06-22 08:58:20|15436.6|15396.6|15441.9|15401.9|15441.9|15401.9|15436.6|15396.6|0
1624352320000|2021-06-22 08:58:40|15432|15412|15439.1|15419.1|15439.1|15419.1|15432|15412|0
1624352400000|2021-06-22 09:00:00|15446.6|15406.6|15446.6|15406.6|15446.6|15406.6|15446.6|15406.6|0
1624352410000|2021-06-22 09:00:10|15441.6|15401.6|15431.5|15411.5|15441.6|15411.5|15431.5|15401.6|0
1624352430000|2021-06-22 09:00:30|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|0
1624352440000|2021-06-22 09:00:40|15439|15399|15429.1|15409.1|15439|15409.1|15429.1|15396.6|0
1624352500000|2021-06-22 09:01:40|15439|15399|15439|15399|15439|15399|15439|15399|0
1624352520000|2021-06-22 09:02:00|15436.6|15396.6|15429.1|15409.1|15436.6|15409.1|15429.1|15396.6|0
1624352560000|2021-06-22 09:02:40|15428.8|15408.8|15424.1|15404.1|15428.8|15408.8|15424.1|15404.1|0
1624352570000|2021-06-22 09:02:50|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|0
1624352580000|2021-06-22 09:03:00|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|0
1624352620000|2021-06-22 09:03:40|||||||||15
1624352640000|2021-06-22 09:04:00|15431.6|15391.6|15424.1|15404.1|15431.6|15404.1|15424.1|15391.6|0
1624352700000|2021-06-22 09:05:00|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|15436.6|15396.6|0
1624352720000|2021-06-22 09:05:20|15429.1|15409.1|15446.6|15406.6|15446.6|15414.1|15429.1|15399.3|0
1624352750000|2021-06-22 09:05:50|15444.1|15404.1|15444.1|15404.1|15444.1|15404.1|15444.1|15404.1|0
1624352820000|2021-06-22 09:07:00|15444|15404|15441.6|15401.6|15444|15404|15441.6|15401.6|0
1624352830000|2021-06-22 09:07:10|15444.1|15404.1|15444.1|15404.1|15444.1|15404.1|15444.1|15404.1|0
1624352840000|2021-06-22 09:07:20|15444.4|15404.4|15449.1|15409.1|15449.1|15409.1|15444.4|15404.4|0
1624352850000|2021-06-22 09:07:30|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|0
1624352860000|2021-06-22 09:07:40|15441.8|15421.8|15444.1|15424.1|15444.1|15424.1|15441.8|15421.8|0
1624352910000|2021-06-22 09:08:30|15454.3|15414.3|15456.6|15416.6|15456.6|15416.6|15454.3|15414.3|0
1624352920000|2021-06-22 09:08:40|15461.6|15421.6|15461.6|15421.6|15461.6|15421.6|15461.6|15421.6|0
1624352930000|2021-06-22 09:08:50|15461.9|15421.9|15461.6|15421.6|15461.9|15434.1|15454.1|15421.6|0
1624352940000|2021-06-22 09:09:00|15454.1|15434.1|15454.1|15434.1|15454.1|15434.1|15454.1|15434.1|0
1624352980000|2021-06-22 09:09:40|15464|15424|15461.6|15421.6|15464|15424|15461.6|15421.6|0
1624353000000|2021-06-22 09:10:00|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|1
1624353030000|2021-06-22 09:10:30|15456.6|15416.6|15456.6|15416.6|15456.6|15416.6|15456.6|15416.6|0
1624353060000|2021-06-22 09:11:00|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|0
1624353160000|2021-06-22 09:12:40|15451.6|15411.6|15449.1|15429.1|15451.6|15429.1|15444.1|15411.6|0
1624353170000|2021-06-22 09:12:50|15449.3|15429.3|15451.6|15431.6|15451.6|15431.6|15449.3|15429.3|0
1624353210000|2021-06-22 09:13:30|15454.1|15434.1|15454.1|15434.1|15454.1|15434.1|15454.1|15434.1|0
1624353300000|2021-06-22 09:15:00|15461.6|15421.6|15461.6|15421.6|15461.6|15421.6|15461.6|15421.6|0
1624353320000|2021-06-22 09:15:20|15461.5|15421.5|15459.1|15419.1|15461.5|15421.5|15459.1|15419.1|0
1624353350000|2021-06-22 09:15:50|15459|15419|15456.6|15416.6|15459|15419|15456.6|15416.6|0
1624353480000|2021-06-22 09:18:00|15446.8|15426.8|15446.8|15426.8|15446.8|15426.8|15446.8|15426.8|0
1624353490000|2021-06-22 09:18:10|15459|15419|15456.6|15416.6|15459|15419|15456.6|15416.6|0
1624353540000|2021-06-22 09:19:00|15446.5|15426.5|15454|15414|15454|15426.5|15446.5|15414|0
1624353550000|2021-06-22 09:19:10|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|15451.6|15411.6|0
1624353600000|2021-06-22 09:20:00|15446.6|15406.6|15434.1|15414.1|15446.6|15414.1|15434.1|15406.6|0
1624353690000|2021-06-22 09:21:30|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|0
1624353710000|2021-06-22 09:21:50|15429.2|15409.2|15429.2|15409.2|15429.2|15409.2|15429.2|15409.2|0
1624353760000|2021-06-22 09:22:40|15439.3|15399.3|15446.7|15406.7|15446.7|15406.7|15439.3|15399.3|0
1624353770000|2021-06-22 09:22:50|15451.7|15411.7|15451.7|15411.7|15451.7|15411.7|15451.7|15411.7|0
1624353780000|2021-06-22 09:23:00|15451.8|15411.8|15454.2|15414.2|15454.2|15414.2|15451.8|15411.8|0
1624353820000|2021-06-22 09:23:40|15456.7|15416.7|15456.7|15416.7|15456.7|15416.7|15456.7|15416.7|0
1624353840000|2021-06-22 09:24:00|15456.4|15416.4|15451.7|15411.7|15456.4|15416.4|15451.7|15411.7|0
1624353850000|2021-06-22 09:24:10|15451.9|15411.9|15449.2|15429.2|15456.7|15429.2|15449.2|15411.9|0
1624353870000|2021-06-22 09:24:30|15461.7|15421.7|15461.7|15421.7|15461.7|15421.7|15461.7|15421.7|0
1624353910000|2021-06-22 09:25:10|15459.2|15439.2|15466.7|15426.7|15469|15439.2|15459.2|15426.7|0
1624353960000|2021-06-22 09:26:00|15456.5|15436.5|15454.2|15434.2|15456.5|15436.5|15454.2|15434.2|0
1624354000000|2021-06-22 09:26:40|15464.2|15424.2|15464.2|15424.2|15464.2|15424.2|15464.2|15424.2|0
1624354010000|2021-06-22 09:26:50|15464.3|15424.3|15466.7|15426.7|15466.7|15426.7|15464.3|15424.3|0
1624354030000|2021-06-22 09:27:10|15459.2|15439.2|15459.2|15439.2|15459.2|15439.2|15459.2|15439.2|0
1624354050000|2021-06-22 09:27:30|15469.3|15429.3|15469.3|15429.3|15469.3|15429.3|15469.3|15429.3|0
1624354060000|2021-06-22 09:27:40|15461.8|15441.8|15464.2|15444.2|15464.2|15444.2|15461.8|15441.8|0
1624354080000|2021-06-22 09:28:00|15474.3|15434.3|15474.3|15434.3|15474.3|15434.3|15474.3|15434.3|0
1624354090000|2021-06-22 09:28:10|15476.7|15436.7|15476.7|15436.7|15476.7|15436.7|15476.7|15436.7|0
1624354130000|2021-06-22 09:28:50|15469.2|15449.2|15484.2|15444.2|15484.2|15449.2|15469.2|15439.3|0
1624354140000|2021-06-22 09:29:00|15484|15444|15486.7|15446.7|15486.7|15446.7|15481.7|15441.7|0
1624354160000|2021-06-22 09:29:20|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|0
1624354170000|2021-06-22 09:29:30|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|0
1624354200000|2021-06-22 09:30:00|15481.7|15461.7|15484.2|15464.2|15484.2|15464.2|15481.7|15461.7|0
1624354210000|2021-06-22 09:30:10|15491.7|15451.7|15491.7|15451.7|15494.2|15454.2|15491.7|15451.7|0
1624354300000|2021-06-22 09:31:40|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|0
1624354320000|2021-06-22 09:32:00|15484.2|15464.2|15494|15454|15494|15464.2|15484.2|15454|0
1624354330000|2021-06-22 09:32:10|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|0
1624354340000|2021-06-22 09:32:20|15491.5|15451.5|15491.5|15451.5|15491.5|15451.5|15491.5|15451.5|0
1624354350000|2021-06-22 09:32:30|15489.2|15449.2|15489.2|15449.2|15489.2|15449.2|15489.2|15449.2|0
1624354370000|2021-06-22 09:32:50|15481.7|15441.7|15481.7|15441.7|15481.7|15441.7|15481.7|15441.7|0
1624354430000|2021-06-22 09:33:50|15471.8|15451.8|15486.7|15446.7|15486.7|15451.8|15471.8|15446.7|0
1624354440000|2021-06-22 09:34:00|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|0
1624354450000|2021-06-22 09:34:10|15489|15449|15486.7|15446.7|15489|15449|15486.7|15446.7|0
1624354460000|2021-06-22 09:34:20|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|0
1624354470000|2021-06-22 09:34:30|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|0
1624354490000|2021-06-22 09:34:50|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|15491.7|15451.7|0
1624354500000|2021-06-22 09:35:00|15491.4|15451.4|15486.7|15446.7|15491.4|15451.4|15486.7|15446.7|0
1624354520000|2021-06-22 09:35:20|15484.2|15444.2|15484.2|15444.2|15484.2|15444.2|15484.2|15444.2|0
1624354530000|2021-06-22 09:35:30|15484.3|15444.3|15481.7|15441.7|15486.7|15446.7|15481.7|15441.7|0
1624354610000|2021-06-22 09:36:50|15481.4|15441.4|15476.7|15436.7|15481.4|15441.4|15476.7|15436.7|5
1624354620000|2021-06-22 09:37:00|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|0
1624354630000|2021-06-22 09:37:10|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|0
1624354680000|2021-06-22 09:38:00|15466.4|15426.4|15461.7|15421.7|15466.4|15426.4|15461.7|15421.7|0
1624354710000|2021-06-22 09:38:30|15451.8|15431.8|15466.7|15426.7|15466.7|15431.8|15451.8|15426.7|0
1624354740000|2021-06-22 09:39:00|15456.5|15436.5|15464.3|15424.3|15464.3|15436.5|15456.5|15424.3|0
1624354750000|2021-06-22 09:39:10|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|0
1624354770000|2021-06-22 09:39:30|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|0
1624354790000|2021-06-22 09:39:50|15471.5|15431.5|15469.2|15429.2|15471.5|15431.5|15469.2|15429.2|0
1624354820000|2021-06-22 09:40:20|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|0
1624354830000|2021-06-22 09:40:30|15464.2|15424.2|15461.7|15421.7|15464.2|15424.2|15461.7|15421.7|0
1624354880000|2021-06-22 09:41:20|15461.4|15421.4|15456.7|15416.7|15461.4|15421.4|15456.7|15416.7|0
1624354900000|2021-06-22 09:41:40|15449.2|15429.2|15456.7|15416.7|15456.7|15429.2|15449.2|15416.7|0
1624355000000|2021-06-22 09:43:20|15444.2|15424.2|15444.2|15424.2|15444.2|15424.2|15444.2|15424.2|0
1624355020000|2021-06-22 09:43:40|15449.2|15429.2|15466.7|15426.7|15466.7|15431.7|15449.2|15422|0
1624355030000|2021-06-22 09:43:50|15471.7|15431.7|15469.2|15429.2|15471.7|15431.7|15469.2|15429.2|0
1624355040000|2021-06-22 09:44:00|15466.7|15426.7|15471.7|15431.7|15471.7|15431.7|15466.7|15426.7|0
1624355060000|2021-06-22 09:44:20|15469.2|15429.2|15469.2|15429.2|15469.2|15429.2|15469.2|15429.2|0
1624355100000|2021-06-22 09:45:00|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|0
1624355120000|2021-06-22 09:45:20|15469.2|15429.2|15466.7|15426.7|15469.2|15429.2|15466.7|15426.7|0
1624355200000|2021-06-22 09:46:40|15466.6|15426.6|15464.2|15424.2|15466.6|15426.6|15464.2|15424.2|0
1624355250000|2021-06-22 09:47:30|15464.1|15424.1|15461.7|15421.7|15464.1|15424.1|15461.7|15421.7|0
1624355260000|2021-06-22 09:47:40|15461.8|15421.8|15464.2|15424.2|15464.2|15424.2|15461.8|15421.8|0
1624355290000|2021-06-22 09:48:10|15464.3|15424.3|15464.3|15424.3|15464.3|15424.3|15464.3|15424.3|0
1624355310000|2021-06-22 09:48:30|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|0
1624355340000|2021-06-22 09:49:00|15459.2|15439.2|15466.7|15426.7|15466.7|15439.2|15459.2|15426.7|0
1624355380000|2021-06-22 09:49:40|15466.4|15426.4|15461.7|15421.7|15466.4|15426.4|15461.7|15421.7|0
1624355390000|2021-06-22 09:49:50|15454.2|15434.2|15454.2|15434.2|15454.2|15434.2|15454.2|15434.2|0
1624355400000|2021-06-22 09:50:00|15464.3|15424.3|15466.7|15426.7|15466.7|15436.8|15456.8|15424.3|0
1624355430000|2021-06-22 09:50:30|15459.2|15439.2|15469.3|15429.3|15469.3|15439.2|15459.2|15429.3|0
1624355440000|2021-06-22 09:50:40|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|15471.7|15431.7|0
1624355490000|2021-06-22 09:51:30|15471.6|15431.6|15469.2|15429.2|15471.6|15431.6|15469.2|15429.2|0
1624355500000|2021-06-22 09:51:40|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|0
1624355630000|2021-06-22 09:53:50|15466.4|15426.4|15461.7|15421.7|15466.4|15426.4|15461.7|15421.7|0
1624355690000|2021-06-22 09:54:50|15449.2|15429.2|15449.2|15429.2|15449.2|15429.2|15449.2|15429.2|0
1624355730000|2021-06-22 09:55:30|15461.7|15421.7|15461.7|15421.7|15461.7|15421.7|15461.7|15421.7|0
1624355780000|2021-06-22 09:56:20|15454.2|15434.2|15464.1|15424.1|15464.1|15434.2|15454.2|15424.1|0
1624355790000|2021-06-22 09:56:30|15461.7|15421.7|15461.7|15421.7|15461.7|15421.7|15461.7|15421.7|0
1624355800000|2021-06-22 09:56:40|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|0
1624355820000|2021-06-22 09:57:00|15454.2|15434.2|15464.3|15424.3|15464.3|15434.2|15454.2|15424.3|0
1624355830000|2021-06-22 09:57:10|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|15466.7|15426.7|0
1624355950000|2021-06-22 09:59:10|15456.6|15436.6|15454.2|15434.2|15456.6|15436.6|15454.2|15434.2|0
1624355980000|2021-06-22 09:59:40|15453.9|15433.9|15449.2|15429.2|15453.9|15433.9|15449.2|15429.2|0
1624355990000|2021-06-22 09:59:50|15449.1|15429.1|15446.7|15426.7|15449.1|15429.1|15446.7|15426.7|0
1624356000000|2021-06-22 10:00:00|15451.7|15411.7|15451.7|15411.7|15451.7|15411.7|15451.7|15411.7|0
1624356020000|2021-06-22 10:00:20|15439.2|15419.2|15439.2|15419.2|15439.2|15419.2|15439.2|15419.2|0
1624356050000|2021-06-22 10:00:50|15446.7|15406.7|15446.7|15406.7|15446.7|15406.7|15446.7|15406.7|0
1624356060000|2021-06-22 10:01:00|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|0
1624356070000|2021-06-22 10:01:10|15444.1|15404.1|15441.7|15401.7|15444.1|15404.1|15441.7|15401.7|0
1624356110000|2021-06-22 10:01:50|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|0
1624356120000|2021-06-22 10:02:00|15429.2|15409.2|15429.2|15409.2|15439.4|15411.6|15429.2|15399.4|0
1624356150000|2021-06-22 10:02:30|15436.7|15396.7|15436.7|15396.7|15436.7|15396.7|15436.7|15396.7|0
1624356160000|2021-06-22 10:02:40|15434.2|15394.2|15419.2|15399.2|15434.2|15404.2|15419.2|15394.2|0
1624356190000|2021-06-22 10:03:10|15429.1|15389.1|15426.7|15386.7|15429.1|15389.1|15426.7|15386.7|0
1624356400000|2021-06-22 10:06:40|15416.9|15396.9|15419.2|15399.2|15419.2|15399.2|15416.9|15396.9|0
1624356520000|2021-06-22 10:08:40|15426.7|15386.7|15426.7|15386.7|15426.7|15386.7|15426.7|15386.7|0
1624356540000|2021-06-22 10:09:00|15426.4|15386.4|15426.4|15386.4|15426.4|15386.4|15426.4|15386.4|0
1624356550000|2021-06-22 10:09:10|15411.6|15391.6|15409.2|15389.2|15411.6|15391.6|15409.2|15389.2|0
1624356660000|2021-06-22 10:11:00|15406.7|15386.7|15404.2|15384.2|15406.7|15386.7|15404.2|15384.2|0
1624356670000|2021-06-22 10:11:10|15414.1|15374.1|15411.7|15371.7|15414.1|15374.1|15411.7|15371.7|0
1624356680000|2021-06-22 10:11:20|15401.6|15381.6|15406.7|15366.7|15406.7|15381.6|15401.6|15366.7|0
1624356690000|2021-06-22 10:11:30|15396.6|15376.6|15394.2|15374.2|15396.6|15376.6|15394.2|15374.2|0
1624356710000|2021-06-22 10:11:50|15404.1|15364.1|15404.1|15364.1|15404.1|15364.1|15404.1|15364.1|0
1624356720000|2021-06-22 10:12:00|15401.7|15361.7|15401.7|15361.7|15401.7|15361.7|15401.7|15361.7|0
1624356870000|2021-06-22 10:14:30|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|0
1624356880000|2021-06-22 10:14:40|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|15394.2|15374.2|0
1624356890000|2021-06-22 10:14:50|15396.7|15376.7|15396.9|15376.9|15396.9|15376.9|15396.7|15376.7|0
1624356900000|2021-06-22 10:15:00|15399.2|15379.2|15396.7|15376.7|15399.2|15379.2|15396.7|15376.7|0
1624356920000|2021-06-22 10:15:20|15396.9|15376.9|15399.2|15379.2|15399.2|15379.2|15396.9|15376.9|0
1624356950000|2021-06-22 10:15:50|15409.1|15369.1|15406.7|15366.7|15409.1|15369.1|15406.7|15366.7|0
1624356960000|2021-06-22 10:16:00|15401.7|15361.7|15401.7|15361.7|15401.7|15361.7|15401.7|15361.7|0
1624357000000|2021-06-22 10:16:40|15401.6|15361.6|15399.2|15359.2|15401.6|15361.6|15399.2|15359.2|0
1624357010000|2021-06-22 10:16:50|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|0
1624357020000|2021-06-22 10:17:00|15394.2|15354.2|15396.7|15356.7|15396.7|15356.7|15394.2|15354.2|0
1624357080000|2021-06-22 10:18:00|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|15386.9|15366.9|0
1624357090000|2021-06-22 10:18:10|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|0
1624357100000|2021-06-22 10:18:20|15399.1|15359.1|15399.1|15359.1|15399.1|15359.1|15399.1|15359.1|0
1624357110000|2021-06-22 10:18:30|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|15396.7|15356.7|0
1624357130000|2021-06-22 10:18:50|15386.9|15366.9|15396.7|15356.7|15396.7|15366.9|15386.9|15356.7|0
1624357140000|2021-06-22 10:19:00|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|15386.7|15366.7|0
1624357160000|2021-06-22 10:19:20|15401.7|15361.7|15394.2|15374.2|15401.7|15374.2|15394.2|15361.7|0
1624357170000|2021-06-22 10:19:30|15394.5|15374.5|15404.2|15384.2|15404.2|15384.2|15394.5|15374.5|0
1624357180000|2021-06-22 10:19:40|15414.4|15374.4|15416.7|15376.7|15416.7|15376.7|15414.2|15374.2|0
1624357220000|2021-06-22 10:20:20|15407.2|15387.2|15414.2|15394.2|15414.2|15394.2|15407.2|15387.2|0
1624357230000|2021-06-22 10:20:30|15419.2|15399.2|15419.2|15399.2|15419.2|15399.2|15419.2|15399.2|0
1624357250000|2021-06-22 10:20:50|15429.1|15389.1|15429.1|15389.1|15429.1|15389.1|15429.1|15389.1|0
1624357260000|2021-06-22 10:21:00|15426.7|15386.7|15426.7|15386.7|15426.7|15386.7|15426.7|15386.7|0
1624357280000|2021-06-22 10:21:20|15416.6|15396.6|15416.7|15376.7|15424.1|15396.6|15416.6|15376.7|0
1624357380000|2021-06-22 10:23:00|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|0
1624357440000|2021-06-22 10:24:00|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|0
1624357450000|2021-06-22 10:24:10|15411.8|15371.8|15411.8|15371.8|15411.8|15371.8|15411.8|15371.8|0
1624357470000|2021-06-22 10:24:30|15406.8|15366.8|15404.1|15364.1|15406.8|15376.6|15396.6|15364.1|0
1624357480000|2021-06-22 10:24:40|15401.8|15361.8|15401.8|15361.8|15401.8|15361.8|15401.8|15361.8|0
1624357500000|2021-06-22 10:25:00|15401.6|15361.6|15396.8|15356.8|15401.6|15361.6|15396.8|15356.8|0
1624357510000|2021-06-22 10:25:10|15386.6|15366.6|15386.6|15366.6|15386.6|15366.6|15386.6|15366.6|0
1624357530000|2021-06-22 10:25:30|15384.3|15364.3|15384.3|15364.3|15384.3|15364.3|15384.3|15364.3|0
1624357610000|2021-06-22 10:26:50|15396.8|15356.8|15399.4|15359.4|15399.4|15359.4|15396.8|15356.8|0
1624357620000|2021-06-22 10:27:00|15401.8|15361.8|15401.8|15361.8|15401.8|15361.8|15401.8|15361.8|0
1624357630000|2021-06-22 10:27:10|15399.3|15359.3|15399.3|15359.3|15399.3|15359.3|15399.3|15359.3|0
1624357680000|2021-06-22 10:28:00|15396.8|15356.8|15386.8|15366.8|15396.8|15366.9|15386.8|15356.8|0
1624357690000|2021-06-22 10:28:10|15389.3|15369.3|15389.3|15369.3|15389.3|15369.3|15389.3|15369.3|0
1624357710000|2021-06-22 10:28:30|15399.4|15359.4|15401.8|15361.8|15401.8|15361.8|15399.4|15359.4|0
1624357740000|2021-06-22 10:29:00|15401.6|15361.6|15399.1|15359.1|15401.6|15361.6|15399.1|15359.1|0
1624357750000|2021-06-22 10:29:10|15396.8|15356.8|15396.8|15356.8|15396.8|15356.8|15396.8|15356.8|0
1624357780000|2021-06-22 10:29:40|15389.3|15369.3|15401.8|15361.8|15401.8|15369.3|15389.3|15361.8|0
1624357790000|2021-06-22 10:29:50|15401.6|15361.6|15401.8|15361.8|15401.8|15361.8|15399.3|15359.3|0
1624357800000|2021-06-22 10:30:00|15392|15372|15396.8|15376.8|15396.8|15376.8|15391.8|15371.8|0
1624357830000|2021-06-22 10:30:30|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|0
1624357890000|2021-06-22 10:31:30|15404.3|15384.3|15406.8|15386.8|15406.8|15386.8|15404.3|15384.3|0
1624357900000|2021-06-22 10:31:40|15406.9|15386.9|15409.3|15389.3|15409.3|15389.3|15406.9|15386.9|0
1624357920000|2021-06-22 10:32:00|15409.1|15389.1|15406.8|15386.8|15409.1|15389.1|15406.8|15386.8|0
1624357940000|2021-06-22 10:32:20|15407.2|15387.2|15427.2|15387.2|15427.2|15394.3|15407.2|15384.5|0
1624357950000|2021-06-22 10:32:30|15434.3|15394.3|15434.3|15394.3|15434.3|15394.3|15434.3|15394.3|0
1624357960000|2021-06-22 10:32:40|15446.8|15386.8|15446.8|15386.8|15446.8|15386.8|15446.8|15386.8|0
1624357980000|2021-06-22 10:33:00|15436.6|15396.6|15434.3|15394.3|15436.6|15396.6|15434.3|15394.3|0
1624357990000|2021-06-22 10:33:10|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|0
1624358030000|2021-06-22 10:33:50|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1624358040000|2021-06-22 10:34:00|15414.3|15394.3|15414.3|15374.3|15426.8|15394.3|15414.3|15366.8|0
1624358110000|2021-06-22 10:35:10|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|0
1624358150000|2021-06-22 10:35:50|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|0
1624358160000|2021-06-22 10:36:00|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|15409.3|15389.3|0
1624358360000|2021-06-22 10:39:20|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|15416.8|15376.8|0
1624358370000|2021-06-22 10:39:30|15404.3|15384.3|15404.3|15384.3|15404.3|15384.3|15404.3|15384.3|0
1624358400000|2021-06-22 10:40:00|15414.1|15374.1|15414.1|15374.1|15414.1|15374.1|15414.1|15374.1|0
1624358410000|2021-06-22 10:40:10|15411.8|15371.8|15411.8|15371.8|15411.8|15371.8|15411.8|15371.8|0
1624358420000|2021-06-22 10:40:20|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|0
1624358520000|2021-06-22 10:42:00|15399.1|15379.1|15396.8|15376.8|15399.1|15379.1|15396.8|15376.8|0
1624358530000|2021-06-22 10:42:10|15396.6|15376.6|15394.3|15374.3|15396.6|15376.6|15394.3|15374.3|0
1624358570000|2021-06-22 10:42:50|15406.8|15366.8|15406.8|15366.8|15406.8|15366.8|15406.8|15366.8|0
1624358670000|2021-06-22 10:44:30|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|0
1624358680000|2021-06-22 10:44:40|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|0
1624358740000|2021-06-22 10:45:40|15401.9|15381.9|15404.3|15384.3|15404.3|15384.3|15401.9|15381.9|0
1624358750000|2021-06-22 10:45:50|15409.3|15389.3|15411.8|15391.8|15411.8|15391.8|15409.3|15389.3|0
1624358790000|2021-06-22 10:46:30|15411.6|15391.6|15409.3|15389.3|15411.6|15391.6|15409.3|15389.3|0
1624358800000|2021-06-22 10:46:40|15419.1|15379.1|15419.1|15379.1|15419.1|15379.1|15419.1|15379.1|0
1624358810000|2021-06-22 10:46:50|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|15419.3|15379.3|0
1624358860000|2021-06-22 10:47:40|15424.3|15384.3|15424.3|15384.3|15424.3|15384.3|15424.3|15384.3|0
1624358880000|2021-06-22 10:48:00|15426.8|15386.8|15426.8|15386.8|15426.8|15386.8|15426.8|15386.8|0
1624358940000|2021-06-22 10:49:00|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|0
1624358960000|2021-06-22 10:49:20|15424.3|15404.3|15434.3|15394.3|15439.3|15404.3|15424.3|15394.3|0
1624358970000|2021-06-22 10:49:30|15439.3|15399.3|15444.3|15404.3|15451.8|15404.3|15439.3|15391.8|0
1624358990000|2021-06-22 10:49:50|15441.8|15401.8|15441.8|15401.8|15441.8|15401.8|15441.8|15401.8|0
1624359000000|2021-06-22 10:50:00|15439.3|15399.3|15439.3|15399.3|15439.3|15399.3|15439.3|15399.3|0
1624359010000|2021-06-22 10:50:10|15434.3|15394.3|15434.3|15394.3|15434.3|15394.3|15434.3|15394.3|0
1624359120000|2021-06-22 10:52:00|15436.8|15396.8|15436.8|15396.8|15436.8|15396.8|15436.8|15396.8|0
1624359140000|2021-06-22 10:52:20|15436.7|15396.7|15434.3|15394.3|15436.7|15396.7|15434.3|15394.3|0
1624359160000|2021-06-22 10:52:40|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|0
1624359170000|2021-06-22 10:52:50|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|0
1624359180000|2021-06-22 10:53:00|15416.8|15396.8|15422.1|15382.1|15426.5|15396.8|15416.8|15381.8|0
1624359190000|2021-06-22 10:53:10|15426.8|15386.8|15426.8|15386.8|15426.8|15386.8|15426.8|15386.8|0
1624359210000|2021-06-22 10:53:30|15427.1|15387.1|15427.1|15387.1|15427.1|15387.1|15427.1|15387.1|0
1624359220000|2021-06-22 10:53:40|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|0
1624359240000|2021-06-22 10:54:00|15432.2|15392.2|15439.3|15399.3|15439.3|15399.3|15432.2|15392.2|0
1624359270000|2021-06-22 10:54:30|15439.4|15399.4|15441.8|15401.8|15441.8|15401.8|15439.4|15399.4|0
1624359300000|2021-06-22 10:55:00|15441.7|15401.7|15436.8|15396.8|15441.7|15401.7|15436.8|15396.8|0
1624359320000|2021-06-22 10:55:20|15437.1|15397.1|15441.8|15401.8|15441.8|15401.8|15437.1|15397.1|0
1624359340000|2021-06-22 10:55:40|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|0
1624359350000|2021-06-22 10:55:50|15444.2|15404.2|15441.8|15401.8|15444.2|15404.2|15441.8|15401.8|0
1624359390000|2021-06-22 10:56:30|15441.9|15401.9|15456.8|15416.8|15456.8|15416.8|15441.9|15401.9|0
1624359470000|2021-06-22 10:57:50|15451.8|15411.8|15451.8|15411.8|15454.2|15424.3|15441.9|15411.8|0
1624359480000|2021-06-22 10:58:00|15451.7|15411.7|15449.3|15409.3|15451.7|15411.7|15449.3|15409.3|0
1624359540000|2021-06-22 10:59:00|15449.4|15409.4|15451.8|15411.8|15451.8|15411.8|15449.4|15409.4|0
1624359560000|2021-06-22 10:59:20|15441.7|15421.7|15441.7|15421.7|15441.7|15421.7|15441.7|15421.7|0
1624359570000|2021-06-22 10:59:30|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|0
1624359710000|2021-06-22 11:01:50|15449.5|15409.5|15449.5|15409.5|15449.5|15409.5|15449.5|15409.5|0
1624359720000|2021-06-22 11:02:00|15451.8|15411.8|15451.8|15411.8|15451.8|15411.8|15451.8|15411.8|0
1624359740000|2021-06-22 11:02:20|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|0
1624359760000|2021-06-22 11:02:40|15456.8|15416.8|15456.8|15416.8|15456.8|15416.8|15456.8|15416.8|0
1624359810000|2021-06-22 11:03:30|15454.3|15414.3|15454.3|15414.3|15454.3|15414.3|15454.3|15414.3|0
1624359840000|2021-06-22 11:04:00|15451.8|15411.8|15451.8|15411.8|15451.8|15411.8|15451.8|15411.8|0
1624359900000|2021-06-22 11:05:00|15442|15422|15442|15422|15442|15422|15442|15422|0
1624359910000|2021-06-22 11:05:10|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|0
1624359960000|2021-06-22 11:06:00|15454.5|15414.5|15454.5|15414.5|15454.5|15414.5|15454.5|15414.5|0
1624359970000|2021-06-22 11:06:10|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|0
1624359980000|2021-06-22 11:06:20|15452|15432|15466.8|15426.8|15466.8|15434.3|15452|15426.8|0
1624360020000|2021-06-22 11:07:00|15466.5|15426.5|15467|15427|15467|15427|15461.8|15421.8|0
1624360030000|2021-06-22 11:07:10|15469.3|15429.3|15459.6|15439.6|15469.3|15439.6|15459.6|15429.3|0
1624360040000|2021-06-22 11:07:20|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|0
1624360070000|2021-06-22 11:07:50|15476.8|15436.8|15476.8|15436.8|15476.8|15436.8|15476.8|15436.8|0
1624360090000|2021-06-22 11:08:10|15467|15447|15479.2|15439.2|15479.2|15447|15466.8|15439.2|0
1624360110000|2021-06-22 11:08:30|15476.8|15436.8|15476.8|15436.8|15476.8|15436.8|15476.8|15436.8|0
1624360170000|2021-06-22 11:09:30|15477|15437|15477|15437|15477|15437|15477|15437|0
1624360180000|2021-06-22 11:09:40|15479.3|15439.3|15474.5|15434.5|15479.3|15439.3|15474.5|15434.5|0
1624360190000|2021-06-22 11:09:50|15467|15447|15467|15447|15467|15447|15467|15447|0
1624360200000|2021-06-22 11:10:00|15476.8|15436.8|15467|15447|15476.8|15447|15467|15436.8|0
1624360230000|2021-06-22 11:10:30|15476.8|15436.8|15476.8|15436.8|15476.8|15436.8|15476.8|15436.8|0
1624360240000|2021-06-22 11:10:40|15474.5|15434.5|15474.5|15434.5|15474.5|15434.5|15474.5|15434.5|0
1624360260000|2021-06-22 11:11:00|15462|15442|15462|15442|15462|15442|15462|15442|0
1624360270000|2021-06-22 11:11:10|15462.1|15442.1|15464.5|15444.5|15464.5|15444.5|15462.1|15442.1|0
1624360290000|2021-06-22 11:11:30|15462|15442|15462|15442|15462|15442|15462|15442|0
1624360310000|2021-06-22 11:11:50|15474.5|15434.5|15462|15442|15474.5|15444.3|15462|15434.5|0
1624360340000|2021-06-22 11:12:20|15472.1|15432.1|15464.3|15444.3|15474.5|15444.3|15464.3|15432.1|0
1624360350000|2021-06-22 11:12:30|15462|15442|15462.2|15442.2|15462.2|15442.2|15462|15442|0
1624360360000|2021-06-22 11:12:40|15467|15447|15467|15447|15467|15447|15467|15447|0
1624360420000|2021-06-22 11:13:40|15467.1|15447.1|15469.5|15449.5|15469.5|15449.5|15467.1|15447.1|0
1624360440000|2021-06-22 11:14:00|15472|15452|15472|15452|15472|15452|15472|15452|0
1624360470000|2021-06-22 11:14:30|15471.8|15451.8|15461.7|15441.7|15471.8|15451.8|15461.7|15441.7|2
1624360480000|2021-06-22 11:14:40|15471.6|15431.6|15469.2|15429.2|15471.6|15431.6|15469.2|15429.2|0
1624360490000|2021-06-22 11:14:50|15468.9|15428.9|15459.5|15419.5|15468.9|15428.9|15459.5|15419.5|0
1624360510000|2021-06-22 11:15:10|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|0
1624360530000|2021-06-22 11:15:30|15447|15427|15447|15427|15447|15427|15447|15427|0
1624360570000|2021-06-22 11:16:10|15442|15422|15449.5|15409.5|15449.5|15422|15442|15409.5|0
1624360580000|2021-06-22 11:16:20|15439.3|15419.3|15437|15417|15439.3|15419.3|15437|15417|0
1624360620000|2021-06-22 11:17:00|15436.7|15416.7|15436.7|15416.7|15436.7|15416.7|15436.7|15416.7|0
1624360630000|2021-06-22 11:17:10|15432|15412|15432|15412|15432|15412|15432|15412|0
1624360670000|2021-06-22 11:17:50|15441.8|15401.8|15441.8|15401.8|15441.8|15401.8|15441.8|15401.8|0
1624360680000|2021-06-22 11:18:00|15439.5|15399.5|15432|15412|15439.5|15412|15432|15399.5|0
1624360740000|2021-06-22 11:19:00|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|0
1624360750000|2021-06-22 11:19:10|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|0
1624360780000|2021-06-22 11:19:40|15429.6|15409.6|15432|15412|15432|15412|15429.6|15409.6|0
1624360790000|2021-06-22 11:19:50|15432.1|15412.1|15434.5|15414.5|15434.5|15414.5|15432.1|15412.1|0
1624360860000|2021-06-22 11:21:00|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|0
1624360890000|2021-06-22 11:21:30|15434.5|15414.5|15434.5|15414.5|15434.5|15414.5|15434.5|15414.5|0
1624360920000|2021-06-22 11:22:00|15434.3|15414.3|15432|15412|15434.3|15414.3|15432|15412|0
1624360980000|2021-06-22 11:23:00|15427|15407|15422|15402|15427|15407|15422|15402|0
1624361060000|2021-06-22 11:24:20|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|0
1624361160000|2021-06-22 11:26:00|15424.6|15404.6|15424.6|15404.6|15424.6|15404.6|15424.6|15404.6|0
1624361170000|2021-06-22 11:26:10|15427|15407|15427|15407|15427|15407|15427|15407|0
1624361210000|2021-06-22 11:26:50|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|0
1624361220000|2021-06-22 11:27:00|15422|15402|15422|15402|15422|15402|15422|15402|0
1624361250000|2021-06-22 11:27:30|15422.1|15402.1|15422.1|15402.1|15422.1|15402.1|15422.1|15402.1|0
1624361260000|2021-06-22 11:27:40|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|0
1624361280000|2021-06-22 11:28:00|15424.4|15404.4|15427|15407|15427|15407|15424.4|15404.4|0
1624361310000|2021-06-22 11:28:30|15426.9|15406.9|15424.5|15404.5|15426.9|15406.9|15424.5|15404.5|0
1624361330000|2021-06-22 11:28:50|15427|15407|15429.5|15409.5|15429.5|15409.5|15427|15407|0
1624361350000|2021-06-22 11:29:10|15429.8|15409.8|15436.7|15416.7|15444.5|15417|15429.6|15401.9|0
1624361370000|2021-06-22 11:29:30|15432|15412|15432|15412|15432|15412|15432|15412|0
1624361400000|2021-06-22 11:30:00|15441.9|15401.9|15439.5|15399.5|15441.9|15401.9|15439.5|15399.5|0
1624361410000|2021-06-22 11:30:10|15434.5|15394.5|15434.5|15394.5|15434.5|15394.5|15432|15392|0
1624361420000|2021-06-22 11:30:20|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|0
1624361430000|2021-06-22 11:30:30|15417|15397|15417|15397|15417|15397|15417|15397|0
1624361450000|2021-06-22 11:30:50|15416.9|15396.9|15414.5|15394.5|15416.9|15396.9|15414.5|15394.5|0
1624361460000|2021-06-22 11:31:00|15412|15392|15409.5|15389.5|15412|15392|15409.5|15389.5|0
1624361470000|2021-06-22 11:31:10|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|0
1624361480000|2021-06-22 11:31:20|15419.2|15379.2|15407|15387|15419.2|15387|15407|15376.9|0
1624361500000|2021-06-22 11:31:40|15412|15392|15412|15392|15412|15392|15412|15392|0
1624361530000|2021-06-22 11:32:10|15409.5|15389.5|15409.4|15389.4|15409.5|15389.5|15409.4|15389.4|0
1624361560000|2021-06-22 11:32:40|15407|15387|15407|15387|15407|15387|15407|15387|0
1624361580000|2021-06-22 11:33:00|15407.1|15387.1|15409.5|15389.5|15409.5|15389.5|15407.1|15387.1|0
1624361620000|2021-06-22 11:33:40|15409.8|15389.8|15414.5|15394.5|15414.5|15394.5|15409.8|15389.8|0
1624361630000|2021-06-22 11:33:50|15414.6|15394.6|15422|15402|15427.1|15402|15414.6|15387.1|0
1624361640000|2021-06-22 11:34:00|15422.3|15402.3|15422|15402|15427|15407|15422|15402|0
1624361730000|2021-06-22 11:35:30|15422.3|15402.3|15427|15407|15427|15407|15422.3|15402.3|0
1624361740000|2021-06-22 11:35:40|15427.1|15407.1|15429.5|15409.5|15429.5|15409.5|15427.1|15407.1|0
1624361790000|2021-06-22 11:36:30|15434.5|15414.5|15434.5|15414.5|15434.5|15414.5|15434.5|15414.5|0
1624361800000|2021-06-22 11:36:40|15434.8|15414.8|15444.5|15424.5|15444.5|15424.5|15434.8|15414.8|0
1624361820000|2021-06-22 11:37:00|15444.6|15424.6|15447|15427|15447|15427|15444.6|15424.6|0
1624361830000|2021-06-22 11:37:10|15444.5|15424.5|15442|15422|15444.5|15424.5|15442|15422|0
1624361890000|2021-06-22 11:38:10|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|0
1624361900000|2021-06-22 11:38:20|15446.9|15426.9|15447|15427|15447|15427|15444.5|15424.5|0
1624361910000|2021-06-22 11:38:30|15447.3|15427.3|15447|15427|15451.7|15431.7|15447|15427|0
1624361970000|2021-06-22 11:39:30|15454.5|15414.5|15454.5|15414.5|15454.5|15414.5|15454.5|15414.5|0
1624361980000|2021-06-22 11:39:40|15452.2|15412.2|15452.2|15412.2|15452.2|15412.2|15452.2|15412.2|0
1624361990000|2021-06-22 11:39:50|15442.3|15422.3|15447|15427|15447|15427|15442.3|15422.3|0
1624362000000|2021-06-22 11:40:00|15446.9|15426.9|15444.5|15424.5|15446.9|15426.9|15444.5|15424.5|0
1624362010000|2021-06-22 11:40:10|15447|15427|15447|15427|15447|15427|15447|15427|3
1624362020000|2021-06-22 11:40:20|15446.9|15426.9|15444.5|15424.5|15446.9|15426.9|15444.5|15424.5|0
1624362030000|2021-06-22 11:40:30|15451.7|15411.7|15451.7|15411.7|15451.7|15411.7|15451.7|15411.7|0
1624362040000|2021-06-22 11:40:40|15461.6|15401.6|15459.1|15399.1|15461.6|15411.5|15451.5|15396.6|0
1624362050000|2021-06-22 11:40:50|15459.2|15399.2|15461.6|15401.6|15461.6|15401.6|15459.2|15399.2|0
1624362080000|2021-06-22 11:41:20|15451.7|15411.7|15454.1|15414.1|15454.1|15414.1|15451.7|15411.7|0
1624362110000|2021-06-22 11:41:50|15464.2|15404.2|15456.7|15416.7|15466.6|15416.7|15456.7|15404.2|0
1624362120000|2021-06-22 11:42:00|15459.1|15419.1|15459.1|15419.1|15459.1|15419.1|15459.1|15419.1|0
1624362140000|2021-06-22 11:42:20|15469.2|15409.2|15469.2|15409.2|15469.2|15409.2|15469.2|15409.2|0
1624362150000|2021-06-22 11:42:30|15471.6|15411.6|15476.6|15416.6|15476.6|15416.6|15471.6|15411.6|0
1624362160000|2021-06-22 11:42:40|15464.1|15424.1|15464.1|15424.1|15464.1|15424.1|15464.1|15424.1|0
1624362180000|2021-06-22 11:43:00|15471.6|15411.6|15461.5|15421.5|15471.6|15421.5|15461.5|15411.6|0
1624362190000|2021-06-22 11:43:10|15459.2|15419.2|15461.7|15421.7|15461.7|15421.7|15459.2|15419.2|0
1624362270000|2021-06-22 11:44:30|15461.9|15421.9|15469.2|15429.2|15469.2|15429.2|15461.9|15421.9|0
1624362280000|2021-06-22 11:44:40|15466.7|15426.7|15464.2|15424.2|15466.7|15426.7|15464.2|15424.2|0
1624362290000|2021-06-22 11:44:50|15464.1|15424.1|15461.7|15421.7|15464.1|15424.1|15461.7|15421.7|0
1624362300000|2021-06-22 11:45:00|15461.5|15421.5|15456.7|15416.7|15461.5|15421.5|15456.7|15416.7|0
1624362340000|2021-06-22 11:45:40|15459.2|15419.2|15459.2|15419.2|15459.2|15419.2|15459.2|15419.2|0
1624362380000|2021-06-22 11:46:20|15459.1|15419.1|15451.7|15411.7|15459.1|15419.1|15451.7|15411.7|0
1624362430000|2021-06-22 11:47:10|15446.7|15406.7|15446.7|15406.7|15446.7|15406.7|15446.7|15406.7|0
1624362440000|2021-06-22 11:47:20|15446.9|15406.9|15437|15417|15446.9|15417|15437|15406.9|0
1624362450000|2021-06-22 11:47:30|15437.2|15417.2|15437.3|15417.3|15439.7|15419.7|15437.2|15417.2|1
1624362480000|2021-06-22 11:48:00|15446.9|15406.9|15449.3|15409.3|15449.3|15409.3|15446.9|15406.9|0
1624362540000|2021-06-22 11:49:00|15446.8|15406.8|15451.8|15411.8|15451.8|15411.8|15446.8|15406.8|0
1624362550000|2021-06-22 11:49:10|15446.8|15406.8|15446.8|15406.8|15446.8|15406.8|15446.8|15406.8|0
1624362580000|2021-06-22 11:49:40|15446.6|15406.6|15436.8|15396.8|15446.6|15406.6|15436.8|15396.8|0
1624362810000|2021-06-22 11:53:30|15441.8|15401.8|15441.8|15401.8|15441.8|15401.8|15441.8|15401.8|0
1624362830000|2021-06-22 11:53:50|15444.3|15404.3|15444.3|15404.3|15444.3|15404.3|15444.3|15404.3|0
1624362840000|2021-06-22 11:54:00|15444.4|15404.4|15441.8|15401.8|15444.4|15404.4|15441.8|15401.8|0
1624362900000|2021-06-22 11:55:00|15439.3|15399.3|15439.3|15399.3|15439.3|15399.3|15439.3|15399.3|0
1624362910000|2021-06-22 11:55:10|15434.3|15394.3|15414.3|15374.3|15434.3|15394.3|15414.3|15374.3|0
1624362930000|2021-06-22 11:55:30|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|0
1624362940000|2021-06-22 11:55:40|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|0
1624362990000|2021-06-22 11:56:30|15414.4|15374.4|15416.8|15376.8|15416.8|15376.8|15414.4|15374.4|0
1624363000000|2021-06-22 11:56:40|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|15414.3|15374.3|0
1624363040000|2021-06-22 11:57:20|15411.8|15371.8|15416.8|15376.8|15416.8|15376.8|15411.8|15371.8|0
1624363050000|2021-06-22 11:57:30|15421.8|15381.8|15421.8|15381.8|15421.8|15381.8|15421.8|15381.8|0
1624363060000|2021-06-22 11:57:40|15421.5|15381.5|15416.8|15376.8|15421.5|15381.5|15416.8|15376.8|0
1624363070000|2021-06-22 11:57:50|15417|15377|15416.8|15376.8|15421.8|15381.8|15416.8|15376.8|0
1624363080000|2021-06-22 11:58:00|15417|15377|15416.8|15376.8|15421.5|15381.5|15416.8|15376.8|0
1624363090000|2021-06-22 11:58:10|15419.3|15379.3|15421.8|15381.8|15421.8|15381.8|15419.3|15379.3|0
1624363120000|2021-06-22 11:58:40|15434.3|15374.3|15426.8|15386.8|15434.3|15386.8|15426.8|15374.3|0
1624363130000|2021-06-22 11:58:50|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|15431.8|15391.8|0
1624363140000|2021-06-22 11:59:00|15426.8|15386.8|15426.8|15386.8|15426.8|15386.8|15426.8|15386.8|0
1624363180000|2021-06-22 11:59:40|15426.6|15386.6|15424.3|15384.3|15426.6|15386.6|15424.3|15384.3|0
1624363200000|2021-06-22 12:00:00|15419.3|15379.3|15421.8|15381.8|15424.3|15384.3|15419.3|15379.3|0
1624363210000|2021-06-22 12:00:10|15421.9|15381.9|15424.3|15384.3|15424.3|15384.3|15421.9|15381.9|0
1624363220000|2021-06-22 12:00:20|15421.8|15381.8|15419.3|15379.3|15421.8|15381.8|15419.3|15379.3|0
1624363290000|2021-06-22 12:01:30|15419.5|15379.5|15421.8|15381.8|15421.8|15381.8|15419.5|15379.5|0
1624363300000|2021-06-22 12:01:40|15424.3|15384.3|15424.3|15384.3|15424.3|15384.3|15424.3|15384.3|0
1624363360000|2021-06-22 12:02:40|15424|15384|15419.3|15379.3|15424|15384|15419.3|15379.3|0
1624363380000|2021-06-22 12:03:00|15419|15379|15406.8|15366.8|15419|15379|15406.8|15366.8|0
1624363390000|2021-06-22 12:03:10|15404.3|15364.3|15404.3|15364.3|15404.3|15364.3|15404.3|15364.3|0
1624363400000|2021-06-22 12:03:20|15404.1|15364.1|15404.3|15364.3|15404.3|15364.3|15404.1|15364.1|0
1624363410000|2021-06-22 12:03:30|15404.1|15364.1|15401.8|15361.8|15404.1|15364.1|15401.8|15361.8|0
1624363420000|2021-06-22 12:03:40|15399.3|15359.3|15399.3|15359.3|15399.3|15359.3|15399.3|15359.3|0
1624363430000|2021-06-22 12:03:50|15399.4|15359.4|15399.3|15359.3|15399.4|15359.4|15399.3|15359.3|0
1624363440000|2021-06-22 12:04:00|15394.3|15354.3|15394.3|15354.3|15394.3|15354.3|15394.3|15354.3|0
1624363480000|2021-06-22 12:04:40|15391.8|15351.8|15389.3|15349.3|15391.8|15351.8|15389.3|15349.3|0
1624363490000|2021-06-22 12:04:50|15391.8|15351.8|15394.3|15354.3|15394.3|15354.3|15391.8|15351.8|0
1624363510000|2021-06-22 12:05:10|15394.1|15354.1|15391.8|15351.8|15394.1|15354.1|15389.3|15349.3|0
1624363530000|2021-06-22 12:05:30|15391.9|15351.9|15394.3|15354.3|15394.3|15354.3|15391.9|15351.9|0
1624363550000|2021-06-22 12:05:50|15394.6|15354.6|15399.3|15359.3|15399.3|15359.3|15394.6|15354.6|0
1624363570000|2021-06-22 12:06:10|15399.1|15359.1|15394.3|15354.3|15399.1|15359.1|15394.3|15354.3|0
1624363580000|2021-06-22 12:06:20|15389.3|15349.3|15359.4|15319.4|15389.3|15349.3|15359.4|15319.4|0
1624363590000|2021-06-22 12:06:30|15361.8|15321.8|15336.6|15316.6|15361.8|15321.8|15336.6|15311.8|0
1624363600000|2021-06-22 12:06:40|15344|15304|15339.1|15299.1|15344|15304|15339.1|15299.1|0
1624363610000|2021-06-22 12:06:50|15336.8|15296.8|15339.3|15299.3|15341.8|15301.8|15336.8|15296.8|0
1624363620000|2021-06-22 12:07:00|15336.8|15296.8|15314.4|15294.4|15336.8|15301.5|15314.4|15286.9|0
1624363630000|2021-06-22 12:07:10|15326.9|15286.9|15326.9|15286.9|15326.9|15286.9|15326.9|15286.9|0
1624363640000|2021-06-22 12:07:20|15327.1|15287.1|15326.8|15286.8|15329.4|15289.4|15326.8|15286.8|0
1624363650000|2021-06-22 12:07:30|15324.3|15284.3|15326.9|15286.9|15326.9|15286.9|15324.3|15284.3|0
1624363660000|2021-06-22 12:07:40|15334.3|15294.3|15334.3|15294.3|15334.3|15294.3|15334.3|15294.3|0
1624363670000|2021-06-22 12:07:50|15334.4|15294.4|15336.8|15296.8|15336.8|15296.8|15334.4|15294.4|0
1624363690000|2021-06-22 12:08:10|15334.3|15294.3|15321.5|15301.5|15334.3|15301.5|15321.5|15294.1|0
1624363700000|2021-06-22 12:08:20|15312.1|15292.1|15321.9|15281.9|15321.9|15292.1|15312.1|15281.9|0
1624363710000|2021-06-22 12:08:30|15324.3|15284.3|15326.8|15286.8|15326.8|15286.8|15324.3|15284.3|0
1624363720000|2021-06-22 12:08:40|15326.9|15286.9|15326.8|15286.8|15329.3|15289.3|15326.8|15286.8|0
1624363730000|2021-06-22 12:08:50|15326.9|15286.9|15329.3|15289.3|15329.3|15289.3|15326.9|15286.9|0
1624363740000|2021-06-22 12:09:00|15321.8|15301.8|15331.8|15291.8|15331.8|15301.8|15321.8|15289.3|0
1624363750000|2021-06-22 12:09:10|15329.3|15289.3|15314.1|15294.1|15331.8|15294.1|15314.1|15286.8|0
1624363760000|2021-06-22 12:09:20|15309.3|15289.3|15309.4|15289.4|15309.4|15289.4|15306.9|15286.9|0
1624363780000|2021-06-22 12:09:40|15319.6|15279.6|15314.4|15294.4|15319.6|15294.4|15312.1|15279.6|0
1624363790000|2021-06-22 12:09:50|15324.6|15284.6|15336.8|15296.8|15336.8|15296.8|15324.6|15284.6|0
1624363800000|2021-06-22 12:10:00|15334.3|15294.3|15334.3|15294.3|15334.3|15294.3|15334.3|15294.3|0
1624363810000|2021-06-22 12:10:10|15334|15294|15334|15294|15334|15294|15334|15294|10
1624363820000|2021-06-22 12:10:20|15323.7|15303.7|15323.5|15303.5|15323.7|15303.7|15323.5|15303.5|3
1624363830000|2021-06-22 12:10:30|15323.6|15303.6|15344|15284|15344|15303.6|15323.6|15284|0
1624363860000|2021-06-22 12:11:00|15341.7|15281.7|15309.4|15289.4|15341.7|15289.4|15309.4|15281.7|13
1624363870000|2021-06-22 12:11:10|15306.9|15286.9|15302.2|15282.2|15306.9|15286.9|15302.2|15282.2|0
1624363890000|2021-06-22 12:11:30|15297.3|15277.3|15302.2|15282.2|15302.2|15282.2|15297.3|15277.3|0
1624363900000|2021-06-22 12:11:40|15304.7|15284.7|15307.1|15287.1|15307.1|15287.1|15304.7|15284.7|0
1624363920000|2021-06-22 12:12:00|15306.9|15286.9|15304.6|15284.6|15306.9|15286.9|15304.6|15284.6|0
1624363930000|2021-06-22 12:12:10|15302.3|15282.3|15307.1|15287.1|15307.1|15287.1|15302.3|15282.3|0
1624363940000|2021-06-22 12:12:20|15306.9|15286.9|15304.6|15284.6|15306.9|15286.9|15302.1|15282.1|0
1624363960000|2021-06-22 12:12:40|15304.7|15284.7|15321.9|15281.9|15321.9|15284.7|15304.7|15277.2|0
1624363980000|2021-06-22 12:13:00|15311.8|15291.8|15309.4|15289.4|15311.8|15291.8|15309.4|15289.4|0
1624364030000|2021-06-22 12:13:50|15321.9|15281.9|15311.8|15291.8|15321.9|15291.8|15311.8|15279.4|0
1624364040000|2021-06-22 12:14:00|15309.4|15289.4|15306.9|15286.9|15309.4|15289.4|15306.9|15286.9|0
1624364050000|2021-06-22 12:14:10|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|0
1624364070000|2021-06-22 12:14:30|15302.2|15282.2|15302.2|15282.2|15302.2|15282.2|15302.2|15282.2|0
1624364090000|2021-06-22 12:14:50|15299.7|15279.7|15299.7|15279.7|15299.7|15279.7|15299.7|15279.7|7
1624364100000|2021-06-22 12:15:00|15297.3|15277.3|15294.2|15254.2|15316.2|15277.3|15294.2|15254.2|3
1624364110000|2021-06-22 12:15:10|15304|15244|15309|15249|15309|15249|15304|15244|0
1624364120000|2021-06-22 12:15:20|15311.5|15251.5|15311.5|15251.5|15311.5|15251.5|15311.5|15251.5|0
1624364130000|2021-06-22 12:15:30|15311.4|15251.4|15309|15249|15311.4|15251.4|15309|15249|0
1624364140000|2021-06-22 12:15:40|15306.5|15246.5|15306.5|15246.5|15306.5|15246.5|15306.5|15246.5|0
1624364150000|2021-06-22 12:15:50|15304|15244|15304|15244|15304|15244|15304|15244|0
1624364160000|2021-06-22 12:16:00|15289.2|15249.2|15289.2|15249.2|15289.2|15249.2|15289.2|15249.2|0
1624364180000|2021-06-22 12:16:20|15299.3|15239.3|15299.3|15239.3|15299.3|15239.3|15299.3|15239.3|0
1624364190000|2021-06-22 12:16:30|15304|15244|15306.7|15246.7|15306.7|15246.7|15304|15244|0
1624364200000|2021-06-22 12:16:40|15306.5|15246.5|15306.5|15246.5|15306.5|15246.5|15306.5|15246.5|0
1624364210000|2021-06-22 12:16:50|15309|15249|15311.5|15251.5|15311.5|15251.5|15309|15249|0
1624364220000|2021-06-22 12:17:00|15311.4|15251.4|15306.5|15246.5|15311.4|15251.4|15306.5|15246.5|0
1624364230000|2021-06-22 12:17:10|15309|15249|15306.5|15246.5|15309|15249|15306.5|15246.5|0
1624364270000|2021-06-22 12:17:50|15309|15249|15309|15249|15309|15249|15309|15249|0
1624364290000|2021-06-22 12:18:10|15306.5|15246.5|15314|15254|15314|15254|15306.5|15246.5|0
1624364300000|2021-06-22 12:18:20|15316.7|15256.7|15319|15259|15319|15259|15316.7|15256.7|3
1624364320000|2021-06-22 12:18:40|15319.3|15259.3|15321.5|15261.5|15321.5|15261.5|15319.3|15259.3|0
1624364330000|2021-06-22 12:18:50|15319|15259|15319|15259|15319|15259|15319|15259|0
1624364340000|2021-06-22 12:19:00|15319.3|15259.3|15324|15264|15324|15264|15319.3|15259.3|0
1624364350000|2021-06-22 12:19:10|15323.9|15263.9|15324|15264|15324|15264|15321.5|15261.5|0
1624364390000|2021-06-22 12:19:50|15321.5|15261.5|15321.5|15261.5|15321.5|15261.5|15321.5|15261.5|0
1624364400000|2021-06-22 12:20:00|15321.4|15261.4|15321.4|15261.4|15321.4|15261.4|15321.4|15261.4|0
1624364410000|2021-06-22 12:20:10|15319.3|15259.3|15324|15264|15324|15264|15319.3|15259.3|0
1624364440000|2021-06-22 12:20:40|15324.2|15264.2|15331.5|15271.5|15331.5|15271.5|15324.2|15264.2|0
1624364450000|2021-06-22 12:20:50|15329|15269|15334|15274|15334|15274|15329|15269|0
1624364460000|2021-06-22 12:21:00|15333.9|15273.9|15331.5|15271.5|15333.9|15273.9|15329|15269|0
1624364470000|2021-06-22 12:21:10|15329|15269|15326.5|15266.5|15329|15269|15326.5|15266.5|0
1624364480000|2021-06-22 12:21:20|15329|15269|15329|15269|15329|15269|15329|15269|0
1624364490000|2021-06-22 12:21:30|15329.2|15269.2|15331.5|15271.5|15331.5|15271.5|15329.2|15269.2|0
1624364510000|2021-06-22 12:21:50|15331.7|15271.7|15331.5|15271.5|15334|15274|15331.5|15271.5|0
1624364520000|2021-06-22 12:22:00|15331.4|15271.4|15329|15269|15331.4|15271.4|15329|15269|0
1624364540000|2021-06-22 12:22:20|15316.5|15276.5|15329|15269|15329|15276.5|15316.5|15266.5|0
1624364550000|2021-06-22 12:22:30|15329.2|15269.2|15331.5|15271.5|15331.5|15271.5|15329.2|15269.2|0
1624364560000|2021-06-22 12:22:40|15331.8|15271.8|15341.5|15281.5|15341.5|15281.5|15331.8|15271.8|0
1624364570000|2021-06-22 12:22:50|15339|15279|15336.5|15276.5|15339|15279|15336.5|15276.5|0
1624364580000|2021-06-22 12:23:00|15334|15274|15329|15269|15334|15274|15329|15269|0
1624364590000|2021-06-22 12:23:10|15326.5|15266.5|15329|15269|15329|15269|15326.5|15266.5|0
1624364640000|2021-06-22 12:24:00|15321.5|15281.5|15331.4|15271.4|15331.4|15281.5|15321.5|15271.4|0
1624364650000|2021-06-22 12:24:10|15334|15274|15331.5|15271.5|15334|15274|15331.5|15271.5|0
1624364660000|2021-06-22 12:24:20|15331.4|15271.4|15329|15269|15331.4|15271.4|15329|15269|0
1624364670000|2021-06-22 12:24:30|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|15326.4|15266.4|0
1624364680000|2021-06-22 12:24:40|15324|15264|15321.5|15261.5|15324|15264|15321.5|15261.5|0
1624364690000|2021-06-22 12:24:50|15324|15264|15324.2|15264.2|15324.2|15264.2|15324|15264|0
1624364700000|2021-06-22 12:25:00|15326.5|15266.5|15334|15274|15334|15274|15326.5|15266.5|0
1624364710000|2021-06-22 12:25:10|15334.3|15274.3|15339|15279|15339|15279|15334.3|15274.3|0
1624364720000|2021-06-22 12:25:20|15329.2|15289.2|15331.5|15291.5|15331.5|15291.5|15329.2|15289.2|0
1624364730000|2021-06-22 12:25:30|15344|15284|15344|15284|15344|15284|15344|15284|0
1624364740000|2021-06-22 12:25:40|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624364760000|2021-06-22 12:26:00|15339|15279|15336.5|15276.5|15339|15279|15336.5|15276.5|0
1624364780000|2021-06-22 12:26:20|15336.4|15276.4|15334|15274|15336.4|15276.4|15334|15274|0
1624364800000|2021-06-22 12:26:40|15333.9|15273.9|15329|15269|15333.9|15273.9|15329|15269|0
1624364810000|2021-06-22 12:26:50|15328.8|15268.8|15324|15264|15328.8|15268.8|15324|15264|0
1624364820000|2021-06-22 12:27:00|15323.8|15263.8|15311.5|15251.5|15323.8|15263.8|15311.5|15251.5|0
1624364830000|2021-06-22 12:27:10|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|15306.7|15246.7|0
1624364850000|2021-06-22 12:27:30|15294.2|15254.2|15294.2|15254.2|15294.2|15254.2|15294.2|15254.2|0
1624364870000|2021-06-22 12:27:50|15304|15244|15304|15244|15304|15244|15304|15244|0
1624364970000|2021-06-22 12:29:30|15293.9|15253.9|15289|15249|15293.9|15253.9|15289|15249|0
1624364980000|2021-06-22 12:29:40|15284.3|15244.3|15284.3|15244.3|15284.3|15244.3|15284.3|15244.3|0
1624364990000|2021-06-22 12:29:50|15274.2|15254.2|15267.1|15247.1|15274.2|15254.2|15267.1|15247.1|0
1624365000000|2021-06-22 12:30:00|15267|15247|15254|15194|15267|15247|15242.2|15191.5|5
1624365020000|2021-06-22 12:30:20|15251.5|15191.5|15251.5|15191.5|15251.5|15191.5|15251.5|15191.5|0
1624365030000|2021-06-22 12:30:30|15251.7|15191.7|15254|15194|15254|15194|15251.7|15191.7|0
1624365040000|2021-06-22 12:30:40|15253.9|15193.9|15229.2|15189.2|15253.9|15196.3|15229.2|15184|0
1624365050000|2021-06-22 12:30:50|15239.3|15179.3|15244|15184|15244|15194.2|15231.5|15179.3|0
1624365060000|2021-06-22 12:31:00|15241.7|15181.7|15231.5|15191.5|15241.7|15191.5|15231.5|15181.7|0
1624365070000|2021-06-22 12:31:10|15229.2|15189.2|15229.2|15189.2|15229.2|15189.2|15229.2|15189.2|0
1624365080000|2021-06-22 12:31:20|15231.7|15191.7|15241.7|15181.7|15241.7|15191.7|15231.6|15181.7|0
1624365090000|2021-06-22 12:31:30|15244.1|15184.1|15231.6|15191.6|15244.1|15191.6|15231.6|15184.1|0
1624365100000|2021-06-22 12:31:40|15244.1|15184.1|15226.7|15186.7|15244.1|15193.9|15226.7|15184.1|0
1624365120000|2021-06-22 12:32:00|15224.3|15184.3|15224.3|15184.3|15224.3|15184.3|15224.3|15184.3|0
1624365140000|2021-06-22 12:32:20|15226.8|15186.8|15226.8|15186.8|15226.8|15186.8|15226.8|15186.8|0
1624365150000|2021-06-22 12:32:30|15226.7|15186.7|15226.8|15186.8|15226.8|15186.8|15224.5|15184.5|0
1624365160000|2021-06-22 12:32:40|15229.2|15189.2|15229.2|15189.2|15229.2|15189.2|15229.2|15189.2|0
1624365170000|2021-06-22 12:32:50|15231.7|15191.7|15246.7|15186.7|15246.7|15191.7|15231.7|15186.7|0
1624365180000|2021-06-22 12:33:00|15249.2|15189.2|15246.7|15186.7|15249.2|15189.2|15246.7|15186.7|0
1624365190000|2021-06-22 12:33:10|15246.6|15186.6|15244.1|15184.1|15246.6|15186.6|15244.1|15184.1|0
1624365200000|2021-06-22 12:33:20|15233.9|15193.9|15233.9|15193.9|15233.9|15193.9|15233.9|15193.9|0
1624365210000|2021-06-22 12:33:30|15229.2|15189.2|15241.7|15181.7|15241.7|15189.2|15229.2|15179.3|0
1624365220000|2021-06-22 12:33:40|15231.6|15191.6|15229.2|15189.2|15231.6|15191.6|15229.2|15189.2|0
1624365230000|2021-06-22 12:33:50|15239.3|15179.3|15241.7|15181.7|15241.7|15181.7|15239.3|15179.3|0
1624365240000|2021-06-22 12:34:00|15241.8|15181.8|15244.2|15184.2|15244.2|15184.2|15241.8|15181.8|0
1624365250000|2021-06-22 12:34:10|15244.3|15184.3|15246.8|15186.8|15246.8|15186.8|15244.3|15184.3|0
1624365260000|2021-06-22 12:34:20|15246.7|15186.7|15249.2|15189.2|15249.2|15189.2|15246.7|15186.7|0
1624365280000|2021-06-22 12:34:40|15251.6|15191.6|15251.6|15191.6|15251.6|15191.6|15251.6|15191.6|0
1624365300000|2021-06-22 12:35:00|15251.4|15191.4|15249.1|15189.1|15251.4|15191.4|15249.1|15189.1|0
1624365380000|2021-06-22 12:36:20|15249.2|15189.2|15249.1|15189.1|15251.6|15191.6|15249.1|15189.1|0
1624365400000|2021-06-22 12:36:40|15246.7|15186.7|15246.7|15186.7|15246.7|15186.7|15246.7|15186.7|0
1624365470000|2021-06-22 12:37:50|15251.4|15191.4|15254.1|15194.1|15254.1|15194.1|15251.4|15191.4|1
1624365490000|2021-06-22 12:38:10|15244.2|15204.2|15246.6|15206.6|15246.6|15206.6|15244.2|15204.2|0
1624365510000|2021-06-22 12:38:30|||||||||2
1624365520000|2021-06-22 12:38:40|15254.1|15194.1|15256.4|15196.4|15256.4|15196.4|15254.1|15194.1|0
1624365550000|2021-06-22 12:39:10|15246.6|15206.6|15248.9|15208.9|15248.9|15208.9|15246.6|15206.6|0
1624365590000|2021-06-22 12:39:50|15253.9|15213.9|15248.9|15228.9|15253.9|15228.9|15244.2|15213.9|0
1624365600000|2021-06-22 12:40:00|15251.4|15231.4|15263.9|15223.9|15263.9|15231.4|15248.9|15223.9|0
1624365610000|2021-06-22 12:40:10|15273.8|15213.8|15271.4|15211.4|15273.8|15213.8|15271.4|15211.4|0
1624365640000|2021-06-22 12:40:40|15271.2|15211.2|15266.4|15206.4|15271.2|15211.2|15266.4|15206.4|0
1624365660000|2021-06-22 12:41:00|15256.3|15216.3|15256.3|15216.3|15256.3|15216.3|15256.3|15216.3|0
1624365670000|2021-06-22 12:41:10|15253.9|15213.9|15253.9|15213.9|15253.9|15213.9|15253.9|15213.9|0
1624365740000|2021-06-22 12:42:20|15264.1|15204.1|15264.1|15204.1|15264.1|15204.1|15264.1|15204.1|0
1624365750000|2021-06-22 12:42:30|15266.4|15206.4|15258.9|15218.9|15266.4|15218.9|15258.9|15206.4|0
1624365760000|2021-06-22 12:42:40|15263.9|15223.9|15276.4|15216.4|15276.4|15223.9|15263.9|15216.4|0
1624365780000|2021-06-22 12:43:00|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|0
1624365800000|2021-06-22 12:43:20|15271.4|15211.4|15271.4|15211.4|15271.4|15211.4|15271.4|15211.4|0
1624365840000|2021-06-22 12:44:00|15258.9|15218.9|15258.9|15218.9|15258.9|15218.9|15258.9|15218.9|0
1624365890000|2021-06-22 12:44:50|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|0
1624365910000|2021-06-22 12:45:10|15264.1|15224.1|15266.4|15226.4|15266.4|15226.4|15264.1|15224.1|0
1624365950000|2021-06-22 12:45:50|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|0
1624365960000|2021-06-22 12:46:00|15258.9|15218.9|15258.9|15218.9|15258.9|15218.9|15258.9|15218.9|0
1624365980000|2021-06-22 12:46:20|15268.8|15208.8|15268.8|15208.8|15268.8|15208.8|15268.8|15208.8|0
1624365990000|2021-06-22 12:46:30|15266.4|15206.4|15271.4|15211.4|15271.4|15218.9|15256.6|15206.4|0
1624366010000|2021-06-22 12:46:50|15261.6|15221.6|15261.6|15221.6|15261.6|15221.6|15261.6|15221.6|0
1624366020000|2021-06-22 12:47:00|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|15263.9|15223.9|0
1624366040000|2021-06-22 12:47:20|15264.2|15224.2|15268.9|15228.9|15268.9|15228.9|15264.2|15224.2|0
1624366060000|2021-06-22 12:47:40|15278.8|15218.8|15263.9|15223.9|15278.8|15223.9|15263.9|15218.8|0
1624366070000|2021-06-22 12:47:50|15276.4|15216.4|15271.4|15211.4|15276.4|15223.9|15263.9|15211.4|0
1624366080000|2021-06-22 12:48:00|15261.3|15221.3|15256.3|15216.3|15261.3|15221.3|15256.3|15216.3|0
1624366090000|2021-06-22 12:48:10|15253.7|15213.7|15238.9|15198.9|15253.7|15213.7|15238.9|15198.9|0
1624366140000|2021-06-22 12:49:00|15236.4|15196.4|15234.1|15194.1|15236.4|15196.4|15234.1|15194.1|0
1624366170000|2021-06-22 12:49:30|15233.9|15193.9|15238.9|15198.9|15244.1|15198.9|15233.9|15184.1|0
1624366190000|2021-06-22 12:49:50|15243.9|15203.9|15243.9|15203.9|15243.9|15203.9|15243.9|15203.9|0
1624366220000|2021-06-22 12:50:20|15244.1|15204.1|15248.9|15208.9|15248.9|15208.9|15244.1|15204.1|0
1624366230000|2021-06-22 12:50:30|15249.2|15209.2|15266.4|15206.4|15266.4|15209.2|15249.2|15206.4|0
1624366260000|2021-06-22 12:51:00|15253.9|15213.9|15253.9|15213.9|15253.9|15213.9|15253.9|15213.9|0
1624366290000|2021-06-22 12:51:30|15263.8|15203.8|15263.8|15203.8|15263.8|15203.8|15263.8|15203.8|0
1624366300000|2021-06-22 12:51:40|15261.4|15201.4|15251.4|15211.4|15261.4|15211.6|15251.4|15201.4|0
1624366310000|2021-06-22 12:51:50|15248.9|15208.9|15259.1|15199.1|15259.1|15208.9|15248.9|15199.1|0
1624366320000|2021-06-22 12:52:00|15261.4|15201.4|15271.4|15211.4|15271.4|15216.6|15253.9|15201.4|0
1624366350000|2021-06-22 12:52:30|15271.5|15211.5|15259|15219|15271.5|15219|15259|15211.5|0
1624366360000|2021-06-22 12:52:40|15259.2|15219.2|15276.5|15216.5|15276.5|15224|15259.2|15214.1|0
1624366380000|2021-06-22 12:53:00|15279|15219|15279|15219|15279|15219|15279|15219|0
1624366390000|2021-06-22 12:53:10|15281.5|15221.5|15281.5|15221.5|15281.5|15221.5|15281.5|15221.5|0
1624366410000|2021-06-22 12:53:30|15271.6|15231.6|15274|15234|15274|15234|15271.6|15231.6|0
1624366420000|2021-06-22 12:53:40|15274.1|15234.1|15281.6|15241.6|15281.6|15241.6|15274.1|15234.1|0
1624366490000|2021-06-22 12:54:50|15281.7|15241.7|15284.1|15244.1|15284.1|15244.1|15281.7|15241.7|0
1624366500000|2021-06-22 12:55:00|15281.6|15241.6|15281.6|15241.6|15281.6|15241.6|15281.6|15241.6|0
1624366530000|2021-06-22 12:55:30|15284.1|15244.1|15284.1|15244.1|15284.1|15244.1|15284.1|15244.1|0
1624366570000|2021-06-22 12:56:10|15284.4|15244.4|15289.1|15249.1|15289.1|15249.1|15284.4|15244.4|0
1624366580000|2021-06-22 12:56:20|15279.4|15259.4|15304.1|15264.1|15304.1|15264.1|15279.4|15259.2|0
1624366590000|2021-06-22 12:56:30|15301.6|15261.6|15301.6|15261.6|15301.6|15261.6|15301.6|15261.6|0
1624366600000|2021-06-22 12:56:40|15299.1|15259.1|15299.1|15259.1|15299.1|15259.1|15299.1|15259.1|0
1624366620000|2021-06-22 12:57:00|15301.6|15261.6|15301.6|15261.6|15301.6|15261.6|15301.6|15261.6|0
1624366630000|2021-06-22 12:57:10|15299.1|15259.1|15299.1|15259.1|15299.1|15259.1|15299.1|15259.1|0
1624366690000|2021-06-22 12:58:10|15298.6|15258.6|15289.1|15249.1|15298.6|15258.6|15289.1|15249.1|0
1624366700000|2021-06-22 12:58:20|15284.1|15244.1|15279.1|15239.1|15284.1|15244.1|15279.1|15239.1|0
1624366710000|2021-06-22 12:58:30|15276.6|15236.6|15271.6|15231.6|15276.6|15236.6|15271.6|15231.6|0
1624366730000|2021-06-22 12:58:50|15281.7|15221.7|15281.7|15221.7|15281.7|15221.7|15281.7|15221.7|9
1624366800000|2021-06-22 13:00:00|15281.5|15221.5|15276.7|15216.7|15281.5|15221.5|15276.7|15216.7|0
1624366830000|2021-06-22 13:00:30|15266.6|15226.6|15274.4|15214.4|15276.7|15226.9|15264.2|15214.4|0
1624366840000|2021-06-22 13:00:40|15276.7|15216.7|15276.7|15216.7|15276.7|15216.7|15276.7|15216.7|0
1624366850000|2021-06-22 13:00:50|15266.9|15226.9|15281.7|15221.7|15281.7|15229.2|15266.9|15221.7|0
1624366860000|2021-06-22 13:01:00|15282|15222|15286.7|15226.7|15286.7|15226.7|15282|15222|0
1624366910000|2021-06-22 13:01:50|15286.6|15226.6|15286.7|15226.7|15286.7|15226.7|15284.2|15224.2|0
1624366920000|2021-06-22 13:02:00|15281.7|15221.7|15269.2|15229.2|15281.7|15229.2|15269.2|15221.7|0
1624366930000|2021-06-22 13:02:10|15279.9|15219.9|15291.7|15231.7|15291.7|15231.7|15279.9|15219.9|0
1624366940000|2021-06-22 13:02:20|15286.7|15246.7|15294.2|15254.2|15294.2|15254.2|15286.7|15246.7|0
1624366960000|2021-06-22 13:02:40|15294.4|15254.4|15296.6|15256.6|15296.7|15256.7|15294.2|15254.2|0
1624366970000|2021-06-22 13:02:50|15294.2|15254.2|15301.7|15261.7|15301.7|15261.7|15294.2|15254.2|0
1624366980000|2021-06-22 13:03:00|15291.9|15271.9|15301.7|15261.7|15304.1|15274.2|15291.9|15261.7|0
1624366990000|2021-06-22 13:03:10|15301.9|15261.9|15309.2|15269.2|15316.7|15269.2|15301.9|15254.4|0
1624367000000|2021-06-22 13:03:20|15311.7|15271.7|15311.7|15271.7|15311.7|15271.7|15311.7|15271.7|0
1624367010000|2021-06-22 13:03:30|15304.2|15284.2|15331.7|15271.7|15334.2|15284.2|15301.7|15271.7|0
1624367020000|2021-06-22 13:03:40|15321.9|15281.9|15334.1|15274.1|15334.1|15284.2|15321.9|15274.1|0
1624367030000|2021-06-22 13:03:50|15324.2|15284.2|15324.2|15284.2|15324.2|15284.2|15324.2|15284.2|0
1624367040000|2021-06-22 13:04:00|15334.4|15274.4|15336.7|15276.7|15336.7|15276.7|15334.4|15274.4|0
1624367050000|2021-06-22 13:04:10|15326.6|15286.6|15324.2|15284.2|15326.6|15286.6|15324.2|15284.2|0
1624367060000|2021-06-22 13:04:20|15334.4|15274.4|15336.9|15296.9|15346.7|15296.9|15326.9|15274.4|0
1624367070000|2021-06-22 13:04:30|15346.7|15286.7|15346.7|15286.7|15346.7|15296.6|15334.2|15284.1|0
1624367080000|2021-06-22 13:04:40|15336.6|15296.6|15336.6|15296.6|15346.7|15296.6|15336.6|15286.7|0
1624367090000|2021-06-22 13:04:50|15334.2|15294.2|15346.7|15286.7|15346.7|15294.2|15334.2|15286.7|0
1624367100000|2021-06-22 13:05:00|15334.2|15294.2|15334.2|15274.2|15341.7|15294.2|15334.2|15274.2|0
1624367110000|2021-06-22 13:05:10|15331.7|15271.7|15319.2|15279.2|15331.7|15279.2|15319.2|15271.7|0
1624367130000|2021-06-22 13:05:30|15329.1|15269.1|15329.4|15269.4|15329.4|15279.2|15319.2|15269.1|0
1624367140000|2021-06-22 13:05:40|15331.7|15271.7|15322|15282|15331.7|15282|15321.9|15271.7|0
1624367150000|2021-06-22 13:05:50|15324.2|15284.2|15324.2|15284.2|15324.2|15284.2|15324.2|15284.2|0
1624367180000|2021-06-22 13:06:20|15331.7|15271.7|15331.7|15271.7|15331.7|15271.7|15331.7|15271.7|0
1624367190000|2021-06-22 13:06:30|15321.6|15281.6|15321.6|15281.6|15321.6|15281.6|15321.6|15281.6|0
1624367200000|2021-06-22 13:06:40|15329.1|15269.1|15311.6|15271.6|15329.1|15271.6|15311.6|15266.5|0
1624367210000|2021-06-22 13:06:50|15319.1|15259.1|15306.7|15246.7|15319.1|15261.6|15299.2|15246.7|0
1624367230000|2021-06-22 13:07:10|15304.4|15244.4|15306.7|15246.7|15306.7|15246.7|15304.4|15244.4|0
1624367250000|2021-06-22 13:07:30|15306.5|15246.5|15301.7|15241.7|15306.5|15246.5|15301.7|15241.7|0
1624367270000|2021-06-22 13:07:50|15291.9|15251.9|15306.7|15246.7|15306.7|15251.9|15291.9|15244.4|0
1624367280000|2021-06-22 13:08:00|15301.7|15241.7|15301.7|15241.7|15304.1|15254.2|15291.9|15241.7|0
1624367300000|2021-06-22 13:08:20|15294.2|15254.2|15294.2|15254.2|15294.2|15254.2|15294.2|15254.2|0
1624367320000|2021-06-22 13:08:40|15301.7|15241.7|15301.7|15241.7|15301.7|15241.7|15301.7|15241.7|0
1624367330000|2021-06-22 13:08:50|15291.9|15251.9|15311.7|15251.7|15311.7|15254.2|15291.9|15246.7|0
1624367340000|2021-06-22 13:09:00|15314.2|15254.2|15316.7|15256.7|15316.7|15256.7|15314.2|15254.2|0
1624367350000|2021-06-22 13:09:10|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|15316.8|15256.8|0
1624367370000|2021-06-22 13:09:30|15306.6|15266.6|15311.8|15251.8|15311.8|15266.6|15306.6|15251.8|0
1624367380000|2021-06-22 13:09:40|15306.8|15246.8|15299.5|15259.5|15306.8|15259.5|15299.3|15246.8|0
1624367390000|2021-06-22 13:09:50|15304.3|15264.3|15304.3|15264.3|15304.5|15264.5|15304.3|15264.3|0
1624367400000|2021-06-22 13:10:00|15299.4|15259.4|15299.4|15259.4|15299.4|15259.4|15299.4|15259.4|0
1624367410000|2021-06-22 13:10:10|15299.3|15259.3|15296.9|15256.9|15299.3|15259.3|15296.9|15256.9|0
1624367430000|2021-06-22 13:10:30|15299.4|15259.4|15302.2|15262.2|15302.2|15262.2|15299.4|15259.4|0
1624367440000|2021-06-22 13:10:40|15306.9|15266.9|15306.9|15266.9|15306.9|15266.9|15306.9|15266.9|0
1624367460000|2021-06-22 13:11:00|15317|15257|15317|15257|15317|15257|15317|15257|0
1624367470000|2021-06-22 13:11:10|15319.4|15259.4|15306.9|15266.9|15319.4|15266.9|15306.9|15259.4|0
1624367610000|2021-06-22 13:13:30|15307|15267|15311.9|15271.9|15311.9|15271.9|15307|15267|0
1624367630000|2021-06-22 13:13:50|15311.8|15271.8|15309.4|15269.4|15311.8|15271.8|15309.4|15269.4|0
1624367640000|2021-06-22 13:14:00|15306.9|15266.9|15294.4|15254.4|15306.9|15266.9|15294.4|15254.4|0
1624367650000|2021-06-22 13:14:10|15291.9|15251.9|15291.9|15251.9|15291.9|15251.9|15291.9|15251.9|0
1624367670000|2021-06-22 13:14:30|15289.4|15249.4|15289.4|15249.4|15289.4|15249.4|15289.4|15249.4|0
1624367690000|2021-06-22 13:14:50|15289.3|15249.3|15286.9|15246.9|15289.3|15249.3|15286.9|15246.9|0
1624367700000|2021-06-22 13:15:00|15286.8|15246.8|15286.8|15246.8|15286.8|15246.8|15286.8|15246.8|0
1624367710000|2021-06-22 13:15:10|15284.4|15244.4|15281.9|15241.9|15284.4|15244.4|15281.9|15241.9|0
1624367730000|2021-06-22 13:15:30|15281.8|15241.8|15279.4|15239.4|15281.8|15241.8|15279.4|15239.4|0
1624367740000|2021-06-22 13:15:40|15266.9|15246.9|15264.5|15244.5|15266.9|15246.9|15264.5|15244.5|0
1624367750000|2021-06-22 13:15:50|15259.7|15239.7|15259.7|15239.7|15259.7|15239.7|15259.7|15239.7|0
1624367760000|2021-06-22 13:16:00|15254.8|15234.8|15257.3|15237.3|15257.3|15237.3|15254.8|15234.8|0
1624367770000|2021-06-22 13:16:10|15254.8|15234.8|15254.8|15234.8|15254.8|15234.8|15254.8|15234.8|0
1624367780000|2021-06-22 13:16:20|15252.4|15232.4|15252.4|15232.4|15252.4|15232.4|15252.4|15232.4|2
1624367790000|2021-06-22 13:16:30|15252.3|15232.3|15252.4|15232.4|15252.4|15232.4|15249.9|15229.9|0
1624367800000|2021-06-22 13:16:40|15252.3|15232.3|15247.6|15227.6|15252.3|15232.3|15247.6|15227.6|0
1624367810000|2021-06-22 13:16:50|||||||||4
1624367830000|2021-06-22 13:17:10|15247.4|15227.4|15245.1|15225.1|15247.4|15227.4|15245.1|15225.1|0
1624367840000|2021-06-22 13:17:20|15244.9|15224.9|15249.4|15209.4|15254.9|15224.9|15244.9|15209.4|2
1624367870000|2021-06-22 13:17:50|15251.9|15211.9|15251.9|15211.9|15251.9|15211.9|15251.9|15211.9|0
1624367920000|2021-06-22 13:18:40|15251.8|15211.8|15251.8|15211.8|15251.8|15211.8|15251.8|15211.8|0
1624367930000|2021-06-22 13:18:50|15249.3|15209.3|15251.8|15211.8|15251.8|15211.8|15249.3|15209.3|0
1624367950000|2021-06-22 13:19:10|15251.9|15211.9|15266.9|15226.9|15266.9|15226.9|15251.9|15211.9|0
1624367960000|2021-06-22 13:19:20|15269.4|15229.4|15274.4|15234.4|15274.4|15234.4|15269.4|15229.4|0
1624367970000|2021-06-22 13:19:30|15274.5|15234.5|15274.5|15234.5|15276.9|15236.9|15274.5|15234.5|0
1624367980000|2021-06-22 13:19:40|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|0
1624367990000|2021-06-22 13:19:50|15274.3|15234.3|15266.9|15226.9|15274.3|15234.3|15266.9|15226.9|0
1624368030000|2021-06-22 13:20:30|15267|15227|15267|15227|15267|15227|15267|15227|0
1624368040000|2021-06-22 13:20:40|15269.3|15229.3|15266.9|15226.9|15269.3|15229.3|15266.9|15226.9|0
1624368050000|2021-06-22 13:20:50|15264.4|15224.4|15264.4|15224.4|15264.4|15224.4|15264.4|15224.4|0
1624368060000|2021-06-22 13:21:00|15264.3|15224.3|15264.3|15224.3|15264.3|15224.3|15264.3|15224.3|0
1624368070000|2021-06-22 13:21:10|15262|15222|15264.4|15224.4|15264.4|15224.4|15262|15222|0
1624368080000|2021-06-22 13:21:20|15262|15222|15264.4|15224.4|15264.4|15224.4|15261.9|15221.9|1
1624368090000|2021-06-22 13:21:30|15264.3|15224.3|15264.4|15224.4|15264.4|15224.4|15261.9|15221.9|0
1624368110000|2021-06-22 13:21:50|15264.3|15224.3|15259.4|15219.4|15264.3|15224.3|15259.4|15219.4|0
1624368140000|2021-06-22 13:22:20|15256.9|15216.9|15276.9|15236.9|15276.9|15236.9|15256.9|15216.9|0
1624368150000|2021-06-22 13:22:30|15277|15237|15277|15237|15277|15237|15277|15237|0
1624368160000|2021-06-22 13:22:40|15279.4|15239.4|15279.4|15239.4|15279.4|15239.4|15279.4|15239.4|2
1624368180000|2021-06-22 13:23:00|15276.9|15236.9|15274.4|15234.4|15276.9|15236.9|15274.4|15234.4|0
1624368190000|2021-06-22 13:23:10|15274.5|15234.5|15276.9|15236.9|15276.9|15236.9|15274.4|15234.4|0
1624368200000|2021-06-22 13:23:20|15274.4|15234.4|15276.9|15236.9|15276.9|15236.9|15274.4|15234.4|2
1624368210000|2021-06-22 13:23:30|15274.4|15234.4|15279.4|15239.4|15279.4|15239.4|15274.4|15234.4|0
1624368250000|2021-06-22 13:24:10|||||||||1
1624368260000|2021-06-22 13:24:20|15276.9|15236.9|15276.9|15236.9|15276.9|15236.9|15276.9|15236.9|0
1624368280000|2021-06-22 13:24:40|15277|15237|15279.3|15239.3|15279.3|15239.3|15277|15237|0
1624368300000|2021-06-22 13:25:00|15276.9|15236.9|15277|15237|15279.4|15239.4|15276.9|15236.9|0
1624368310000|2021-06-22 13:25:10|15266.9|15246.9|15264.5|15244.5|15266.9|15246.9|15264.5|15244.5|0
1624368330000|2021-06-22 13:25:30|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|15274.4|15234.4|0
1624368360000|2021-06-22 13:26:00|15259.5|15239.5|15259.5|15239.5|15259.5|15239.5|15259.5|15239.5|0
1624368370000|2021-06-22 13:26:10|15267|15227|15249.5|15229.5|15267|15236.9|15249.5|15224.4|0
1624368380000|2021-06-22 13:26:20|15259.4|15219.4|15249.4|15209.4|15259.4|15219.4|15249.4|15209.4|0
1624368390000|2021-06-22 13:26:30|15247|15207|15236.9|15216.9|15247|15216.9|15236.9|15207|0
1624368400000|2021-06-22 13:26:40|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|0
1624368420000|2021-06-22 13:27:00|15244.4|15204.4|15234.5|15214.5|15244.4|15214.5|15234.5|15204.4|0
1624368430000|2021-06-22 13:27:10|15242|15202|15242.1|15202.1|15242.1|15214.5|15229.5|15202|0
1624368440000|2021-06-22 13:27:20|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|0
1624368450000|2021-06-22 13:27:30|15244.4|15204.4|15242.1|15202.1|15244.4|15212.2|15232.2|15202.1|0
1624368460000|2021-06-22 13:27:40|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|0
1624368470000|2021-06-22 13:27:50|15239.7|15199.7|15239.7|15199.7|15239.7|15199.7|15239.7|15199.7|0
1624368480000|2021-06-22 13:28:00|15242.1|15202.1|15234.6|15214.6|15242.1|15214.6|15234.6|15202.1|0
1624368510000|2021-06-22 13:28:30|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|0
1624368540000|2021-06-22 13:29:00|15234.7|15214.7|15232.2|15212.2|15234.7|15214.7|15232.2|15212.2|0
1624368550000|2021-06-22 13:29:10|15234.7|15214.7|15232.2|15212.2|15234.7|15214.7|15232.2|15212.2|0
1624368600000|2021-06-22 13:30:00|15229.7|15209.7|15182.3|15162.3|15229.7|15209.7|15182.3|15162.3|1
1624368610000|2021-06-22 13:30:10|15182.2|15162.2|15189.7|15169.7|15189.7|15169.7|15182.2|15162.2|0
1624368620000|2021-06-22 13:30:20|15194.7|15174.7|15202.2|15182.2|15202.2|15182.2|15194.7|15174.7|0
1624368630000|2021-06-22 13:30:30|15199.7|15179.7|15189.7|15169.7|15199.7|15179.7|15189.7|15169.7|0
1624368640000|2021-06-22 13:30:40|15189.6|15169.6|15187.2|15167.2|15189.7|15169.7|15187.2|15167.2|0
1624368660000|2021-06-22 13:31:00|15187.1|15167.1|15179.6|15159.6|15187.1|15167.1|15179.6|15159.6|0
1624368670000|2021-06-22 13:31:10|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|0
1624368680000|2021-06-22 13:31:20|15179.7|15159.7|15174.8|15154.8|15179.7|15159.7|15174.8|15154.8|0
1624368690000|2021-06-22 13:31:30|15174.7|15154.7|15172.3|15152.3|15174.7|15154.7|15172.3|15152.3|0
1624368700000|2021-06-22 13:31:40|15170|15150|15162.2|15142.2|15170|15150|15162.2|15142.2|1
1624368710000|2021-06-22 13:31:50|15162.3|15142.3|15164.7|15144.7|15169.7|15149.7|15162.3|15142.3|0
1624368720000|2021-06-22 13:32:00|15164.8|15144.8|15162.2|15142.2|15167.1|15147.1|15162.2|15142.2|0
1624368730000|2021-06-22 13:32:10|15162.1|15142.1|15159.6|15139.6|15162.1|15142.1|15159.6|15139.6|0
1624368740000|2021-06-22 13:32:20|15159.7|15139.7|15159.8|15139.8|15159.8|15139.8|15159.7|15139.7|0
1624368750000|2021-06-22 13:32:30|15162.2|15142.2|15159.7|15139.7|15162.2|15142.2|15159.7|15139.7|0
1624368770000|2021-06-22 13:32:50|15164.6|15144.6|15167.2|15147.2|15167.2|15147.2|15164.6|15144.6|0
1624368780000|2021-06-22 13:33:00|15179.7|15139.7|15172.2|15152.2|15179.7|15154.7|15172.2|15139.7|0
1624368790000|2021-06-22 13:33:10|15172.3|15152.3|15177.5|15157.5|15177.5|15157.5|15172.3|15152.3|0
1624368800000|2021-06-22 13:33:20|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|0
1624368810000|2021-06-22 13:33:30|15182.1|15162.1|15187.2|15167.2|15187.2|15167.2|15179.6|15159.6|0
1624368840000|2021-06-22 13:34:00|15187.3|15167.3|15187.2|15167.2|15189.7|15169.7|15187.2|15167.2|0
1624368850000|2021-06-22 13:34:10|15186.9|15166.9|15189.7|15149.7|15192.1|15166.9|15186.9|15149.7|0
1624368860000|2021-06-22 13:34:20|15179.8|15159.8|15187.2|15167.2|15194.7|15167.2|15179.8|15154.7|0
1624368870000|2021-06-22 13:34:30|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|0
1624368900000|2021-06-22 13:35:00|15177.2|15157.2|15174.7|15154.7|15177.2|15157.2|15174.7|15154.7|0
1624368910000|2021-06-22 13:35:10|15174.6|15154.6|15174.6|15154.6|15174.6|15154.6|15174.6|15154.6|0
1624368920000|2021-06-22 13:35:20|15169.7|15149.7|15164.7|15144.7|15169.7|15149.7|15164.7|15144.7|0
1624368930000|2021-06-22 13:35:30|15164.4|15144.4|15159.7|15139.7|15164.4|15144.4|15159.7|15139.7|0
1624368940000|2021-06-22 13:35:40|15159.8|15139.8|15162.2|15142.2|15162.2|15142.2|15159.8|15139.8|0
1624368950000|2021-06-22 13:35:50|15162.1|15142.1|15157.3|15137.3|15162.1|15142.1|15157.3|15137.3|0
1624368960000|2021-06-22 13:36:00|15154.8|15134.8|15154.8|15134.8|15154.8|15134.8|15154.8|15134.8|0
1624368970000|2021-06-22 13:36:10|15155|15135|15157.3|15137.3|15157.3|15137.3|15155|15135|0
1624368980000|2021-06-22 13:36:20|15157.5|15137.5|15162.2|15142.2|15162.2|15142.2|15157.5|15137.5|0
1624368990000|2021-06-22 13:36:30|15167.2|15147.2|15177.5|15157.5|15177.5|15157.5|15167.2|15147.2|0
1624369000000|2021-06-22 13:36:40|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|0
1624369010000|2021-06-22 13:36:50|15189.7|15149.7|15177.2|15157.2|15189.7|15157.2|15177.2|15149.7|0
1624369020000|2021-06-22 13:37:00|15177.1|15157.1|15184.8|15164.8|15184.8|15164.8|15174.6|15154.6|0
1624369030000|2021-06-22 13:37:10|15187.3|15167.3|15192.2|15172.2|15192.2|15172.2|15187.2|15167.2|0
1624369040000|2021-06-22 13:37:20|15194.7|15174.7|15194.8|15174.8|15194.8|15174.8|15194.7|15174.7|0
1624369050000|2021-06-22 13:37:30|15197.2|15177.2|15197.1|15177.1|15197.2|15177.2|15197.1|15177.1|0
1624369060000|2021-06-22 13:37:40|15194.6|15174.6|15192.2|15172.2|15194.6|15174.6|15192.2|15172.2|0
1624369070000|2021-06-22 13:37:50|15197.2|15177.2|15202.2|15182.2|15202.2|15182.2|15197.2|15177.2|0
1624369080000|2021-06-22 13:38:00|15202.1|15182.1|15192.2|15172.2|15202.1|15182.1|15192.2|15172.2|0
1624369090000|2021-06-22 13:38:10|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|15187.2|15167.2|0
1624369100000|2021-06-22 13:38:20|15187.1|15167.1|15182.2|15162.2|15187.1|15167.1|15182.2|15162.2|0
1624369110000|2021-06-22 13:38:30|15182.3|15162.3|15187.2|15167.2|15187.2|15167.2|15182.2|15162.2|0
1624369120000|2021-06-22 13:38:40|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|0
1624369130000|2021-06-22 13:38:50|15194.7|15174.7|15192.2|15172.2|15194.7|15174.7|15192.2|15172.2|0
1624369140000|2021-06-22 13:39:00|15192.3|15172.3|15189.6|15169.6|15194.7|15174.7|15189.6|15169.6|0
1624369150000|2021-06-22 13:39:10|15199.4|15159.4|15187.2|15167.2|15199.4|15167.2|15184.7|15159.4|0
1624369170000|2021-06-22 13:39:30|15184.7|15164.7|15184.6|15164.6|15184.7|15164.7|15184.6|15164.6|0
1624369180000|2021-06-22 13:39:40|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|0
1624369190000|2021-06-22 13:39:50|15192.1|15152.1|15192.1|15152.1|15192.1|15162.2|15182.2|15152.1|0
1624369200000|2021-06-22 13:40:00|15189.7|15149.7|15192.1|15152.1|15192.1|15162.2|15179.7|15149.7|0
1624369210000|2021-06-22 13:40:10|15189.7|15149.7|15194.7|15174.7|15194.7|15174.7|15179.8|15149.7|0
1624369250000|2021-06-22 13:40:50|15194.8|15174.8|15197.2|15177.2|15197.2|15177.2|15194.8|15174.8|0
1624369260000|2021-06-22 13:41:00|15197.1|15177.1|15199.6|15179.6|15199.7|15179.7|15197.1|15177.1|0
1624369270000|2021-06-22 13:41:10|15199.7|15179.7|15197.2|15177.2|15202.2|15182.2|15197.2|15177.2|0
1624369280000|2021-06-22 13:41:20|15192.2|15172.2|15192.2|15172.2|15192.2|15172.2|15192.2|15172.2|0
1624369290000|2021-06-22 13:41:30|15197.2|15177.2|15209.7|15189.7|15209.7|15189.7|15197.2|15177.2|0
1624369300000|2021-06-22 13:41:40|15209.6|15189.6|15202.2|15182.2|15209.6|15189.6|15202.2|15182.2|0
1624369310000|2021-06-22 13:41:50|15201.9|15181.9|15197.2|15177.2|15201.9|15181.9|15197.2|15177.2|0
1624369320000|2021-06-22 13:42:00|15196.9|15176.9|15189.7|15169.7|15196.9|15176.9|15189.7|15169.7|0
1624369330000|2021-06-22 13:42:10|15184.7|15164.7|15179.7|15159.7|15184.7|15164.7|15179.7|15159.7|0
1624369340000|2021-06-22 13:42:20|15179.4|15159.4|15174.7|15154.7|15179.4|15159.4|15174.7|15154.7|0
1624369360000|2021-06-22 13:42:40|15177.2|15157.2|15190|15150|15190|15157.3|15177.2|15150|0
1624369370000|2021-06-22 13:42:50|15194.8|15154.8|15187.5|15167.5|15197.2|15167.5|15187.5|15154.8|0
1624369380000|2021-06-22 13:43:00|15192.2|15172.2|15182.2|15162.2|15192.2|15172.2|15182.2|15162.2|0
1624369400000|2021-06-22 13:43:20|15179.7|15159.7|15169.7|15149.7|15179.7|15159.7|15169.7|15149.7|0
1624369410000|2021-06-22 13:43:30|15169.8|15149.8|15172.7|15152.7|15172.7|15152.7|15169.8|15149.8|0
1624369430000|2021-06-22 13:43:50|15172.9|15152.9|15185.1|15165.1|15185.1|15165.1|15172.9|15152.9|0
1624369440000|2021-06-22 13:44:00|15192.2|15172.2|15194.7|15174.7|15194.7|15174.7|15192.2|15172.2|0
1624369490000|2021-06-22 13:44:50|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|0
1624369500000|2021-06-22 13:45:00|15194.7|15174.7|15197.2|15177.2|15197.2|15177.2|15194.7|15174.7|0
1624369510000|2021-06-22 13:45:10|15197.3|15177.3|15199.7|15179.7|15199.7|15179.7|15197.3|15177.3|0
1624369530000|2021-06-22 13:45:30|15202.2|15182.2|15202.1|15182.1|15202.2|15182.2|15202.1|15182.1|0
1624369540000|2021-06-22 13:45:40|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|0
1624369550000|2021-06-22 13:45:50|15199.8|15179.8|15202.2|15182.2|15204.7|15184.7|15199.8|15179.8|0
1624369560000|2021-06-22 13:46:00|15202.1|15182.1|15199.7|15179.7|15202.1|15182.1|15199.7|15179.7|0
1624369580000|2021-06-22 13:46:20|15200|15180|15204.6|15184.6|15204.7|15184.7|15200|15180|0
1624369590000|2021-06-22 13:46:30|15202.2|15182.2|15199.7|15179.7|15202.2|15182.2|15199.7|15179.7|0
1624369620000|2021-06-22 13:47:00|15204.7|15184.7|15202.2|15182.2|15204.7|15184.7|15202.2|15182.2|0
1624369650000|2021-06-22 13:47:30|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|0
1624369660000|2021-06-22 13:47:40|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|0
1624369730000|2021-06-22 13:48:50|15199.6|15179.6|15197.2|15177.2|15199.6|15179.6|15197.2|15177.2|0
1624369740000|2021-06-22 13:49:00|15194.7|15174.7|15192.2|15172.2|15194.7|15174.7|15192.2|15172.2|0
1624369760000|2021-06-22 13:49:20|15192.4|15172.4|15192.2|15172.2|15194.7|15174.7|15192.2|15172.2|0
1624369780000|2021-06-22 13:49:40|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|0
1624369840000|2021-06-22 13:50:40|15194.7|15174.7|15207.2|15187.2|15207.2|15187.2|15194.7|15174.7|0
1624369860000|2021-06-22 13:51:00|15207.5|15187.5|15209.9|15189.9|15219.7|15192|15207.2|15179.7|0
1624369870000|2021-06-22 13:51:10|15212.2|15192.2|15222.5|15202.5|15222.5|15202.5|15212.2|15192.2|0
1624369880000|2021-06-22 13:51:20|15224.9|15204.9|15222.2|15202.2|15224.9|15204.9|15222.2|15202.2|0
1624369890000|2021-06-22 13:51:30|15224.7|15204.7|15222.2|15202.2|15224.7|15204.7|15222.2|15202.2|0
1624369910000|2021-06-22 13:51:50|15222.1|15202.1|15217.2|15197.2|15222.1|15202.1|15217.2|15197.2|0
1624369930000|2021-06-22 13:52:10|15224.7|15184.7|15222.2|15202.2|15224.7|15202.2|15214.9|15184.7|0
1624369940000|2021-06-22 13:52:20|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|0
1624369950000|2021-06-22 13:52:30|15222.2|15202.2|15222.2|15202.2|15224.7|15204.7|15219.7|15199.7|0
1624369960000|2021-06-22 13:52:40|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|0
1624369980000|2021-06-22 13:53:00|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|0
1624369990000|2021-06-22 13:53:10|15219.7|15199.7|15222.2|15202.2|15224.7|15204.7|15219.7|15199.7|0
1624370000000|2021-06-22 13:53:20|15222.4|15202.4|15224.7|15204.7|15224.7|15204.7|15222.4|15202.4|0
1624370010000|2021-06-22 13:53:30|15224.6|15204.6|15224.7|15204.7|15224.7|15204.7|15224.6|15204.6|0
1624370050000|2021-06-22 13:54:10|15225|15205|15232.4|15212.4|15232.4|15212.4|15225|15205|0
1624370060000|2021-06-22 13:54:20|15234.9|15214.9|15234.7|15214.7|15234.9|15214.9|15234.7|15214.7|0
1624370070000|2021-06-22 13:54:30|15237.2|15217.2|15237.2|15217.2|15237.2|15217.2|15234.7|15214.7|0
1624370080000|2021-06-22 13:54:40|15237.1|15217.1|15234.7|15214.7|15237.2|15217.2|15234.7|15214.7|0
1624370100000|2021-06-22 13:55:00|15229.7|15209.7|15227.2|15207.2|15229.7|15209.7|15227.2|15207.2|0
1624370120000|2021-06-22 13:55:20|15227.1|15207.1|15224.7|15204.7|15227.1|15207.1|15224.7|15204.7|0
1624370130000|2021-06-22 13:55:30|15224.5|15204.5|15217|15197|15224.5|15204.5|15217|15197|1
1624370140000|2021-06-22 13:55:40|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|0
1624370150000|2021-06-22 13:55:50|15217|15197|15212.4|15192.4|15217|15197|15212.2|15192.2|0
1624370160000|2021-06-22 13:56:00|15214.7|15194.7|15227.2|15207.2|15232.2|15212.2|15214.7|15194.7|0
1624370170000|2021-06-22 13:56:10|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|0
1624370190000|2021-06-22 13:56:30|15224.9|15204.9|15227.2|15207.2|15227.2|15207.2|15224.9|15204.9|0
1624370210000|2021-06-22 13:56:50|15232.2|15212.2|15247.2|15227.2|15247.2|15227.2|15232.2|15202.5|0
1624370220000|2021-06-22 13:57:00|15247.1|15227.1|15244.6|15224.6|15247.1|15227.1|15244.6|15224.6|0
1624370230000|2021-06-22 13:57:10|15244.7|15224.7|15242.2|15222.2|15244.7|15224.7|15242.2|15222.2|0
1624370240000|2021-06-22 13:57:20|15239.7|15219.7|15239.7|15219.7|15239.7|15219.7|15239.7|15219.7|0
1624370250000|2021-06-22 13:57:30|15239.6|15219.6|15234.7|15214.7|15239.6|15219.6|15234.6|15214.6|0
1624370260000|2021-06-22 13:57:40|15234.6|15214.6|15232.2|15212.2|15234.6|15214.6|15232.2|15212.2|0
1624370280000|2021-06-22 13:58:00|15232|15212|15239.5|15199.5|15239.5|15212|15229.6|15199.5|0
1624370290000|2021-06-22 13:58:10|15237.1|15197.1|15237.1|15197.1|15237.1|15197.1|15237.1|15197.1|0
1624370330000|2021-06-22 13:58:50|15227.2|15207.2|15229.7|15209.7|15229.7|15209.7|15227.2|15207.2|0
1624370340000|2021-06-22 13:59:00|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|0
1624370350000|2021-06-22 13:59:10|15227.1|15207.1|15224.7|15204.7|15227.1|15207.1|15224.7|15204.7|0
1624370360000|2021-06-22 13:59:20|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|0
1624370370000|2021-06-22 13:59:30|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|0
1624370380000|2021-06-22 13:59:40|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|1
1624370390000|2021-06-22 13:59:50|15215|15195|15219.7|15199.7|15219.7|15199.7|15215|15195|0
1624370420000|2021-06-22 14:00:20|15220|15200|15225.1|15205.1|15225.1|15205.1|15220|15200|0
1624370430000|2021-06-22 14:00:30|15232.2|15212.2|15227.2|15207.2|15232.2|15212.2|15227.2|15207.2|0
1624370470000|2021-06-22 14:01:10|15229.7|15209.7|15237.4|15217.4|15237.4|15217.4|15229.7|15209.7|1
1624370480000|2021-06-22 14:01:20|15237.6|15217.6|15258.2|15198.2|15258.2|15217.6|15237.6|15198.2|4
1624370490000|2021-06-22 14:01:30|15245.7|15205.7|15255.8|15195.8|15255.8|15205.7|15245.7|15195.8|0
1624370500000|2021-06-22 14:01:40|15260.5|15200.5|15260.5|15200.5|15260.5|15200.5|15260.5|15200.5|0
1624370510000|2021-06-22 14:01:50|15263|15203|15267.9|15207.9|15267.9|15207.9|15263|15203|0
1624370530000|2021-06-22 14:02:10|15270.3|15210.3|15270.8|15210.8|15270.8|15210.8|15270.3|15210.3|1
1624370540000|2021-06-22 14:02:20|15259|15219|15259|15219|15259|15219|15259|15219|1
1624370550000|2021-06-22 14:02:30|15269.7|15209.7|15277.4|15217.4|15277.4|15217.4|15269.7|15209.7|0
1624370560000|2021-06-22 14:02:40|15277.7|15217.7|15255.9|15235.9|15280.1|15238.5|15255.9|15217.7|30
1624370570000|2021-06-22 14:02:50|15253.5|15233.5|15253.4|15233.4|15253.5|15233.5|15253.4|15233.4|8
1624370580000|2021-06-22 14:03:00|15256|15236|15256|15236|15256|15236|15256|15236|12
1624370590000|2021-06-22 14:03:10|15277.8|15217.8|15277.3|15217.3|15277.8|15217.8|15277.3|15217.3|6
1624370600000|2021-06-22 14:03:20|15279.5|15219.5|15282.2|15222.2|15282.2|15222.2|15277.2|15217.2|0
1624370610000|2021-06-22 14:03:30|15282|15222|15282|15222|15282|15222|15282|15222|0
1624370620000|2021-06-22 14:03:40|15286.9|15226.9|15286.9|15226.9|15286.9|15226.9|15286.9|15226.9|0
1624370630000|2021-06-22 14:03:50|15287|15227|15292|15232|15292|15232|15287|15227|0
1624370650000|2021-06-22 14:04:10|15289.5|15229.5|15287|15227|15289.5|15229.5|15287|15227|0
1624370660000|2021-06-22 14:04:20|15286.9|15226.9|15284.5|15224.5|15286.9|15226.9|15284.5|15224.5|0
1624370670000|2021-06-22 14:04:30|15284.7|15224.7|15294.4|15234.4|15294.4|15234.4|15284.7|15224.7|0
1624370680000|2021-06-22 14:04:40|15289.5|15229.5|15289.5|15229.5|15289.5|15229.5|15289.5|15229.5|0
1624370690000|2021-06-22 14:04:50|15287|15227|15289.4|15229.4|15289.4|15229.4|15287|15227|0
1624370700000|2021-06-22 14:05:00|15287|15227|15289.7|15229.7|15289.7|15229.7|15287|15227|0
1624370710000|2021-06-22 14:05:10|15292|15232|15289.4|15229.4|15292|15232|15289.4|15229.4|0
1624370720000|2021-06-22 14:05:20|15289.3|15229.3|15286.9|15226.9|15289.3|15229.3|15286.9|15226.9|0
1624370730000|2021-06-22 14:05:30|15287|15227|15286.9|15226.9|15287|15227|15286.9|15226.9|0
1624370740000|2021-06-22 14:05:40|15284.5|15224.5|15282|15222|15284.5|15224.5|15282|15222|0
1624370750000|2021-06-22 14:05:50|15281.9|15221.9|15284.5|15224.5|15284.5|15224.5|15279.7|15219.7|0
1624370760000|2021-06-22 14:06:00|15282.2|15222.2|15284.5|15224.5|15284.5|15224.5|15282|15222|0
1624370770000|2021-06-22 14:06:10|15284.4|15224.4|15271.8|15211.8|15284.4|15224.4|15271.8|15211.8|0
1624370780000|2021-06-22 14:06:20|15266.9|15206.9|15264.5|15204.5|15266.9|15206.9|15264.5|15204.5|0
1624370790000|2021-06-22 14:06:30|15259.5|15199.5|15259.5|15199.5|15259.5|15199.5|15259.5|15199.5|0
1624370810000|2021-06-22 14:06:50|15262|15202|15259.5|15199.5|15262.2|15202.2|15259.5|15199.5|0
1624370820000|2021-06-22 14:07:00|15259.4|15199.4|15257|15197|15259.4|15199.4|15257|15197|0
1624370830000|2021-06-22 14:07:10|15257.2|15197.2|15259.5|15199.5|15259.5|15199.5|15257.2|15197.2|0
1624370850000|2021-06-22 14:07:30|15259.4|15199.4|15254.7|15194.7|15259.4|15199.4|15254.7|15194.7|0
1624370870000|2021-06-22 14:07:50|15254.5|15194.5|15252.2|15192.2|15254.5|15194.5|15252.2|15192.2|0
1624370880000|2021-06-22 14:08:00|15247.3|15187.3|15247.3|15187.3|15247.3|15187.3|15247.3|15187.3|0
1624370890000|2021-06-22 14:08:10|15242.4|15182.4|15239.9|15179.9|15242.4|15182.4|15239.9|15179.9|0
1624370900000|2021-06-22 14:08:20|15237.6|15177.6|15235.1|15175.1|15237.6|15177.6|15235.1|15175.1|0
1624370910000|2021-06-22 14:08:30|15232.6|15172.6|15212.8|15172.8|15232.6|15177.6|15212.8|15167.7|0
1624370920000|2021-06-22 14:08:40|15210.3|15170.3|15205.6|15165.6|15210.3|15170.3|15205.6|15165.6|0
1624370930000|2021-06-22 14:08:50|15195.5|15175.5|15193.1|15173.1|15195.5|15175.5|15193.1|15173.1|0
1624370940000|2021-06-22 14:09:00|15190.6|15170.6|15190.6|15170.6|15190.6|15170.6|15190.6|15170.6|0
1624370950000|2021-06-22 14:09:10|15193.1|15173.1|15188.2|15168.2|15193.1|15173.1|15188.2|15168.2|0
1624370960000|2021-06-22 14:09:20|15188.4|15168.4|15190.6|15170.6|15190.6|15170.6|15188.4|15168.4|0
1624370970000|2021-06-22 14:09:30|15188.2|15168.2|15188.5|15168.5|15188.5|15168.5|15188.2|15168.2|1
1624370980000|2021-06-22 14:09:40|15188.6|15168.6|15193.4|15173.4|15193.4|15173.4|15188.6|15168.6|0
1624371000000|2021-06-22 14:10:00|15193.5|15173.5|15193.8|15173.8|15193.8|15173.8|15193.5|15173.5|0
1624371010000|2021-06-22 14:10:10|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|0
1624371020000|2021-06-22 14:10:20|15214.5|15154.5|15214.5|15154.5|15214.5|15154.5|15214.5|15154.5|1
1624371030000|2021-06-22 14:10:30|15214.4|15154.4|15214.5|15154.5|15214.5|15154.5|15212|15152|0
1624371050000|2021-06-22 14:10:50|15212|15152|15214.5|15154.5|15214.5|15154.5|15212|15152|0
1624371060000|2021-06-22 14:11:00|15212|15152|15212|15152|15212|15152|15212|15152|0
1624371070000|2021-06-22 14:11:10|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|0
1624371080000|2021-06-22 14:11:20|15212|15152|15209.5|15149.5|15212|15152|15209.5|15149.5|0
1624371100000|2021-06-22 14:11:40|15209.7|15149.7|15212.2|15152.2|15212.2|15152.2|15209.7|15149.7|0
1624371110000|2021-06-22 14:11:50|15214.5|15154.5|15214.5|15154.5|15214.5|15154.5|15214.5|15154.5|0
1624371120000|2021-06-22 14:12:00|15214.4|15154.4|15214.7|15154.7|15214.7|15154.7|15212.2|15152.2|0
1624371130000|2021-06-22 14:12:10|15217|15157|15219.5|15159.5|15219.5|15159.5|15217|15157|0
1624371150000|2021-06-22 14:12:30|15224.5|15164.5|15222|15162|15224.5|15164.5|15222|15162|0
1624371160000|2021-06-22 14:12:40|15221.8|15161.8|15214.5|15154.5|15221.8|15161.8|15214.5|15154.5|0
1624371170000|2021-06-22 14:12:50|15214.4|15154.4|15212|15152|15214.4|15154.4|15212|15152|0
1624371180000|2021-06-22 14:13:00|15211.9|15151.9|15212|15152|15212|15152|15209.5|15149.5|0
1624371190000|2021-06-22 14:13:10|15211.9|15151.9|15209.5|15149.5|15211.9|15151.9|15209.5|15149.5|0
1624371220000|2021-06-22 14:13:40|15209.7|15149.7|15212|15152|15212|15152|15209.7|15149.7|0
1624371230000|2021-06-22 14:13:50|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|0
1624371240000|2021-06-22 14:14:00|15209.7|15149.7|15209.5|15149.5|15211.9|15151.9|15209.5|15149.5|0
1624371250000|2021-06-22 14:14:10|15212|15152|15212|15152|15212|15152|15212|15152|0
1624371260000|2021-06-22 14:14:20|15209.5|15149.5|15212|15152|15212|15152|15209.5|15149.5|0
1624371270000|2021-06-22 14:14:30|15211.9|15151.9|15211.9|15151.9|15211.9|15151.9|15211.9|15151.9|0
1624371280000|2021-06-22 14:14:40|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|0
1624371320000|2021-06-22 14:15:20|15209.7|15149.7|15212|15152|15212|15152|15209.7|15149.7|0
1624371340000|2021-06-22 14:15:40|15211.9|15151.9|15207.2|15147.2|15211.9|15151.9|15207.2|15147.2|0
1624371370000|2021-06-22 14:16:10|15212|15152|15214.5|15154.5|15214.5|15154.5|15212|15152|0
1624371380000|2021-06-22 14:16:20|15217|15157|15212|15152|15217|15157|15212|15152|0
1624371390000|2021-06-22 14:16:30|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|15209.5|15149.5|0
1624371400000|2021-06-22 14:16:40|15212|15152|15209.5|15149.5|15212|15152|15209.5|15149.5|0
1624371430000|2021-06-22 14:17:10|15209.7|15149.7|15212.2|15152.2|15212.2|15152.2|15209.7|15149.7|0
1624371440000|2021-06-22 14:17:20|15212|15152|15212|15152|15216.9|15156.9|15212|15152|0
1624371460000|2021-06-22 14:17:40|15212.2|15152.2|15212|15152|15214.5|15154.5|15212|15152|0
1624371510000|2021-06-22 14:18:30|15212.3|15152.3|15212|15152|15214.7|15154.7|15212|15152|0
1624371530000|2021-06-22 14:18:50|15211.9|15151.9|15212|15152|15212|15152|15209.7|15149.7|0
1624371550000|2021-06-22 14:19:10|15212.2|15152.2|15214.5|15154.5|15214.5|15154.5|15212.2|15152.2|0
1624371600000|2021-06-22 14:20:00|15212|15152|15217|15157|15217|15157|15212|15152|0
1624371620000|2021-06-22 14:20:20|15217.3|15157.3|15229.5|15169.5|15229.5|15169.5|15217.3|15157.3|0
1624371640000|2021-06-22 14:20:40|15232|15172|15232|15172|15232|15172|15232|15172|0
1624371650000|2021-06-22 14:20:50|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|0
1624371660000|2021-06-22 14:21:00|15229.4|15169.4|15229.4|15169.4|15229.4|15169.4|15229.4|15169.4|0
1624371670000|2021-06-22 14:21:10|15224.5|15164.5|15224.5|15164.5|15224.5|15164.5|15224.5|15164.5|0
1624371720000|2021-06-22 14:22:00|15222|15162|15222|15162|15222|15162|15222|15162|0
1624371740000|2021-06-22 14:22:20|15221.9|15161.9|15219.5|15159.5|15221.9|15161.9|15219.5|15159.5|0
1624371760000|2021-06-22 14:22:40|15222|15162|15227.2|15167.2|15227.2|15167.2|15222|15162|0
1624371780000|2021-06-22 14:23:00|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|0
1624371820000|2021-06-22 14:23:40|15229.8|15169.8|15237|15177|15237|15177|15229.8|15169.8|0
1624371830000|2021-06-22 14:23:50|15234.5|15174.5|15234.5|15174.5|15234.5|15174.5|15234.5|15174.5|0
1624371840000|2021-06-22 14:24:00|15234.8|15174.8|15237.2|15177.2|15237.2|15177.2|15234.8|15174.8|0
1624371850000|2021-06-22 14:24:10|15234.5|15174.5|15234.5|15174.5|15234.5|15174.5|15234.5|15174.5|0
1624371880000|2021-06-22 14:24:40|15237|15177|15237|15177|15237|15177|15237|15177|0
1624371890000|2021-06-22 14:24:50|15237.2|15177.2|15239.4|15179.4|15239.4|15179.4|15237.2|15177.2|0
1624371900000|2021-06-22 14:25:00|15237|15177|15234.5|15174.5|15237|15177|15234.5|15174.5|0
1624371910000|2021-06-22 14:25:10|15234.7|15174.7|15239.5|15179.5|15239.5|15179.5|15234.7|15174.7|0
1624371930000|2021-06-22 14:25:30|15239.7|15179.7|15239.7|15179.7|15239.7|15179.7|15239.7|15179.7|0
1624371940000|2021-06-22 14:25:40|15241.9|15181.9|15239.5|15179.5|15241.9|15181.9|15239.5|15179.5|0
1624371960000|2021-06-22 14:26:00|15239.4|15179.4|15242|15182|15242|15182|15237.2|15177.2|0
1624371970000|2021-06-22 14:26:10|15242.2|15182.2|15244.5|15184.5|15244.5|15184.5|15242.2|15182.2|0
1624371980000|2021-06-22 14:26:20|15244.4|15184.4|15242|15182|15244.4|15184.4|15242|15182|0
1624371990000|2021-06-22 14:26:30|15241.9|15181.9|15239.5|15179.5|15241.9|15181.9|15239.5|15179.5|0
1624372020000|2021-06-22 14:27:00|15244.5|15184.5|15244.5|15184.5|15244.5|15184.5|15244.5|15184.5|0
1624372040000|2021-06-22 14:27:20|15242|15182|15242|15182|15242.2|15182.2|15242|15182|0
1624372080000|2021-06-22 14:28:00|15241.9|15181.9|15239.5|15179.5|15241.9|15181.9|15239.5|15179.5|0
1624372100000|2021-06-22 14:28:20|15239.8|15179.8|15239.5|15179.5|15244.5|15184.5|15239.5|15179.5|0
1624372140000|2021-06-22 14:29:00|15237|15177|15237|15177|15237|15177|15237|15177|0
1624372150000|2021-06-22 14:29:10|15234.5|15174.5|15234.5|15174.5|15234.5|15174.5|15234.5|15174.5|0
1624372160000|2021-06-22 14:29:20|15234.4|15174.4|15232|15172|15234.4|15174.4|15232|15172|0
1624372180000|2021-06-22 14:29:40|15231.9|15171.9|15229.5|15169.5|15231.9|15171.9|15229.5|15169.5|0
1624372190000|2021-06-22 14:29:50|15229.4|15169.4|15227|15167|15229.4|15169.4|15227|15167|0
1624372200000|2021-06-22 14:30:00|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|0
1624372220000|2021-06-22 14:30:20|15229.7|15169.7|15232|15172|15232|15172|15229.7|15169.7|0
1624372270000|2021-06-22 14:31:10|15234.5|15174.5|15237|15177|15239.5|15179.5|15234.5|15174.5|0
1624372280000|2021-06-22 14:31:20|15239.5|15179.5|15239.5|15179.5|15239.5|15179.5|15237|15177|0
1624372290000|2021-06-22 14:31:30|15242|15182|15244.5|15184.5|15244.5|15184.5|15242|15182|0
1624372300000|2021-06-22 14:31:40|15247|15187|15249.5|15189.5|15249.5|15189.5|15247|15187|0
1624372310000|2021-06-22 14:31:50|15254.5|15194.5|15257.3|15197.3|15257.3|15197.3|15254.5|15194.5|0
1624372320000|2021-06-22 14:32:00|15262.1|15202.1|15274.6|15214.6|15274.6|15214.6|15262.1|15202.1|0
1624372350000|2021-06-22 14:32:30|15274.8|15214.8|15274.8|15214.8|15274.8|15214.8|15274.8|15214.8|0
1624372360000|2021-06-22 14:32:40|15279.6|15219.6|15282.1|15222.1|15282.1|15222.1|15279.6|15219.6|0
1624372370000|2021-06-22 14:32:50|15284.6|15224.6|15284.6|15224.6|15284.6|15224.6|15284.6|15224.6|0
1624372380000|2021-06-22 14:33:00|15284.4|15224.4|15284.6|15224.6|15284.6|15224.6|15284.4|15224.4|0
1624372390000|2021-06-22 14:33:10|15284.4|15224.4|15284.6|15224.6|15286.9|15226.9|15282.1|15222.1|0
1624372420000|2021-06-22 14:33:40|15287.1|15227.1|15287.1|15227.1|15287.1|15227.1|15284.6|15224.6|0
1624372470000|2021-06-22 14:34:30|15287.7|15227.7|15285.4|15225.4|15287.7|15227.7|15285.4|15225.4|0
1624372480000|2021-06-22 14:34:40|15282.9|15222.9|15280.5|15220.5|15282.9|15222.9|15277.9|15217.9|0
1624372490000|2021-06-22 14:34:50|15280.6|15220.6|15285.5|15225.5|15285.5|15225.5|15280.6|15220.6|0
1624372510000|2021-06-22 14:35:10|15268.4|15248.4|15268.4|15248.4|15268.4|15248.4|15268.4|15248.4|0
1624372520000|2021-06-22 14:35:20|15268.5|15248.5|15266.1|15246.1|15268.5|15248.5|15266.1|15246.1|0
1624372530000|2021-06-22 14:35:30|15266|15246|15263.6|15243.6|15266|15246|15261.1|15241.1|0
1624372550000|2021-06-22 14:35:50|15266.1|15246.1|15266|15246|15266.1|15246.1|15263.5|15243.5|1
1624372560000|2021-06-22 14:36:00|15263.5|15243.5|15266|15246|15266|15246|15263.5|15243.5|0
1624372570000|2021-06-22 14:36:10|15284.7|15224.7|15284.7|15224.7|15284.7|15224.7|15284.7|15224.7|0
1624372580000|2021-06-22 14:36:20|15287.2|15227.2|15287.2|15227.2|15287.2|15227.2|15284.7|15224.7|0
1624372590000|2021-06-22 14:36:30|15289.6|15229.6|15302.1|15242.1|15302.1|15242.1|15289.6|15229.6|0
1624372600000|2021-06-22 14:36:40|15302.3|15242.3|15314.6|15254.6|15314.6|15254.6|15302.3|15242.3|0
1624372610000|2021-06-22 14:36:50|15314.4|15254.4|15309.6|15249.6|15314.4|15254.4|15309.6|15249.6|0
1624372620000|2021-06-22 14:37:00|15312.1|15252.1|15312.1|15252.1|15312.2|15252.2|15312.1|15252.1|0
1624372630000|2021-06-22 14:37:10|15309.6|15249.6|15312.1|15252.1|15312.1|15252.1|15309.6|15249.6|0
1624372640000|2021-06-22 14:37:20|15312.2|15252.2|15314.6|15254.6|15314.6|15254.6|15312.2|15252.2|0
1624372650000|2021-06-22 14:37:30|15314.4|15254.4|15312.1|15252.1|15314.4|15254.4|15312.1|15252.1|0
1624372660000|2021-06-22 14:37:40|15309.6|15249.6|15309.6|15249.6|15309.6|15249.6|15309.6|15249.6|0
1624372670000|2021-06-22 14:37:50|15309.7|15249.7|15309.6|15249.6|15311.9|15251.9|15309.6|15249.6|0
1624372710000|2021-06-22 14:38:30|15309.3|15249.3|15294.6|15234.6|15309.3|15249.3|15294.6|15234.6|0
1624372720000|2021-06-22 14:38:40|15294.4|15234.4|15289.6|15229.6|15294.4|15234.4|15289.6|15229.6|0
1624372800000|2021-06-22 14:40:00|15284.6|15224.6|15284.6|15224.6|15284.6|15224.6|15284.6|15224.6|0
1624372820000|2021-06-22 14:40:20|15287.1|15227.1|15287.1|15227.1|15287.1|15227.1|15287.1|15227.1|0
1624372900000|2021-06-22 14:41:40|15284.6|15224.6|15279.6|15219.6|15284.6|15224.6|15279.6|15219.6|0
1624372910000|2021-06-22 14:41:50|15279.4|15219.4|15274.6|15214.6|15279.6|15219.6|15274.6|15214.6|0
1624372920000|2021-06-22 14:42:00|15274.8|15214.8|15279.6|15219.6|15279.6|15219.6|15274.8|15214.8|0
1624372950000|2021-06-22 14:42:30|15282.1|15222.1|15282.1|15222.1|15284.4|15224.4|15282.1|15222.1|0
1624372960000|2021-06-22 14:42:40|15282.2|15222.2|15284.6|15224.6|15284.6|15224.6|15282.2|15222.2|0
1624372980000|2021-06-22 14:43:00|15282.1|15222.1|15279.4|15219.4|15282.1|15222.1|15279.4|15219.4|0
1624372990000|2021-06-22 14:43:10|15277.1|15217.1|15277.1|15217.1|15277.1|15217.1|15277.1|15217.1|0
1624373000000|2021-06-22 14:43:20|15274.6|15214.6|15274.6|15214.6|15274.6|15214.6|15274.6|15214.6|0
1624373010000|2021-06-22 14:43:30|15272.1|15212.1|15272.1|15212.1|15274.6|15214.6|15272.1|15212.1|0
1624373020000|2021-06-22 14:43:40|15274.6|15214.6|15274.4|15214.4|15274.6|15214.6|15274.4|15214.4|0
1624373040000|2021-06-22 14:44:00|15272.1|15212.1|15269.6|15209.6|15272.1|15212.1|15269.6|15209.6|0
1624373060000|2021-06-22 14:44:20|15269.4|15209.4|15262.1|15202.1|15269.4|15209.4|15262.1|15202.1|0
1624373070000|2021-06-22 14:44:30|15257.1|15197.1|15257.1|15197.1|15257.1|15197.1|15257.1|15197.1|0
1624373080000|2021-06-22 14:44:40|15252.1|15192.1|15239.6|15179.6|15252.1|15192.1|15239.6|15179.6|0
1624373090000|2021-06-22 14:44:50|15239.3|15179.3|15227.1|15167.1|15239.3|15179.3|15227.1|15167.1|0
1624373100000|2021-06-22 14:45:00|15226.9|15166.9|15224.6|15164.6|15226.9|15166.9|15224.6|15164.6|0
1624373110000|2021-06-22 14:45:10|15224.3|15164.3|15217.1|15157.1|15224.3|15164.3|15217.1|15157.1|0
1624373140000|2021-06-22 14:45:40|15217.2|15157.2|15224.6|15164.6|15224.6|15164.6|15217.2|15157.2|0
1624373160000|2021-06-22 14:46:00|15224.4|15164.4|15222.1|15162.1|15224.4|15164.4|15222.1|15162.1|0
1624373170000|2021-06-22 14:46:10|15224.6|15164.6|15219.7|15159.7|15224.6|15164.6|15219.7|15159.7|0
1624373180000|2021-06-22 14:46:20|15224.6|15164.6|15219.6|15159.6|15224.6|15164.6|15219.6|15159.6|0
1624373190000|2021-06-22 14:46:30|15224.6|15164.6|15222.1|15162.1|15224.6|15164.6|15222.1|15162.1|0
1624373200000|2021-06-22 14:46:40|15221.9|15161.9|15222.1|15162.1|15222.1|15162.1|15219.6|15159.6|0
1624373210000|2021-06-22 14:46:50|15219.6|15159.6|15217.1|15157.1|15219.6|15159.6|15217.1|15157.1|0
1624373230000|2021-06-22 14:47:10|15214.7|15154.7|15214.7|15154.7|15214.7|15154.7|15214.7|15154.7|0
1624373250000|2021-06-22 14:47:30|15214.6|15154.6|15214.6|15154.6|15214.6|15154.6|15214.6|15154.6|0
1624373260000|2021-06-22 14:47:40|15217.1|15157.1|15214.4|15154.4|15217.1|15157.1|15214.4|15154.4|0
1624373270000|2021-06-22 14:47:50|15214.6|15154.6|15212.1|15152.1|15214.6|15154.6|15212.1|15152.1|0
1624373290000|2021-06-22 14:48:10|15214.6|15154.6|15214.6|15154.6|15214.6|15154.6|15214.6|15154.6|0
1624373300000|2021-06-22 14:48:20|15217.1|15157.1|15219.6|15159.6|15219.6|15159.6|15217.1|15157.1|0
1624373310000|2021-06-22 14:48:30|15219.7|15159.7|15219.6|15159.6|15222.1|15162.1|15219.6|15159.6|0
1624373340000|2021-06-22 14:49:00|15219.3|15159.3|15214.6|15154.6|15219.3|15159.3|15214.6|15154.6|0
1624373360000|2021-06-22 14:49:20|15214.4|15154.4|15214.4|15154.4|15214.4|15154.4|15214.4|15154.4|0
1624373370000|2021-06-22 14:49:30|15212.1|15152.1|15212.1|15152.1|15212.1|15152.1|15212.1|15152.1|0
1624373380000|2021-06-22 14:49:40|15214.6|15154.6|15212.1|15152.1|15214.6|15154.6|15212.1|15152.1|0
1624373400000|2021-06-22 14:50:00|15212.2|15152.2|15214.6|15154.6|15214.6|15154.6|15212.1|15152.1|0
1624373410000|2021-06-22 14:50:10|15212.1|15152.1|15212.1|15152.1|15212.1|15152.1|15212.1|15152.1|0
1624373460000|2021-06-22 14:51:00|15211.8|15151.8|15202.2|15142.2|15211.8|15151.8|15202.2|15142.2|0
1624373470000|2021-06-22 14:51:10|15197.5|15137.5|15195|15135|15197.5|15137.5|15195|15135|0
1624373480000|2021-06-22 14:51:20|15190.2|15130.2|15187.7|15127.7|15190.2|15130.2|15187.7|15127.7|0
1624373500000|2021-06-22 14:51:40|15185.2|15125.2|15185.2|15125.2|15185.2|15125.2|15185.2|15125.2|0
1624373550000|2021-06-22 14:52:30|15185.4|15125.4|15182.9|15122.9|15185.4|15125.4|15182.9|15122.9|0
1624373560000|2021-06-22 14:52:40|15183|15123|15182.9|15122.9|15187.7|15127.7|15182.9|15122.9|0
1624373570000|2021-06-22 14:52:50|15183|15123|15185.2|15125.2|15185.2|15125.2|15183|15123|0
1624373580000|2021-06-22 14:53:00|15182.9|15122.9|15182.9|15122.9|15183|15123|15182.9|15122.9|0
1624373590000|2021-06-22 14:53:10|15185.4|15125.4|15185.4|15125.4|15185.4|15125.4|15182.9|15122.9|0
1624373600000|2021-06-22 14:53:20|15187.7|15127.7|15187.7|15127.7|15187.7|15127.7|15187.7|15127.7|0
1624373610000|2021-06-22 14:53:30|15187.9|15127.9|15195.1|15135.1|15197.5|15137.5|15187.9|15127.9|0
1624373650000|2021-06-22 14:54:10|15197.5|15137.5|15197.5|15137.5|15197.5|15137.5|15197.5|15137.5|0
1624373680000|2021-06-22 14:54:40|15200|15140|15202.3|15142.3|15202.3|15142.3|15200|15140|0
1624373740000|2021-06-22 14:55:40|15200|15140|15200|15140|15200|15140|15200|15140|0
1624373790000|2021-06-22 14:56:30|15199.8|15139.8|15197.5|15137.5|15199.8|15139.8|15197.5|15137.5|0
1624373800000|2021-06-22 14:56:40|15195.1|15135.1|15195.1|15135.1|15195.1|15135.1|15195.1|15135.1|0
1624373860000|2021-06-22 14:57:40|15195.2|15135.2|15195.2|15135.2|15195.2|15135.2|15195.2|15135.2|0
1624373870000|2021-06-22 14:57:50|15200|15140|15204.8|15144.8|15204.8|15144.8|15200|15140|0
1624373890000|2021-06-22 14:58:10|15205|15145|15209.7|15149.7|15209.7|15149.7|15205|15145|0
1624373900000|2021-06-22 14:58:20|15212.2|15152.2|15214.8|15154.8|15214.8|15154.8|15212.2|15152.2|0
1624373910000|2021-06-22 14:58:30|15219.6|15159.6|15234.6|15174.6|15234.6|15174.6|15219.6|15159.6|0
1624373920000|2021-06-22 14:58:40|15237.1|15177.1|15239.6|15179.6|15239.6|15179.6|15237.1|15177.1|0
1624373930000|2021-06-22 14:58:50|15239.7|15179.7|15239.7|15179.7|15239.7|15179.7|15239.7|15179.7|0
1624373940000|2021-06-22 14:59:00|15237.2|15177.2|15237.2|15177.2|15237.2|15177.2|15237.2|15177.2|0
1624373950000|2021-06-22 14:59:10|15234.8|15174.8|15234.8|15174.8|15234.8|15174.8|15234.8|15174.8|0
1624373970000|2021-06-22 14:59:30|15230|15170|15230|15170|15230|15170|15230|15170|0
1624374000000|2021-06-22 15:00:00|15225.1|15165.1|15225.1|15165.1|15225.1|15165.1|15225.1|15165.1|0
1624374010000|2021-06-22 15:00:10|15225|15165|15215.4|15155.4|15225|15165|15215.4|15155.4|0
1624374050000|2021-06-22 15:00:50|15215.2|15155.2|15212.9|15152.9|15215.2|15155.2|15212.9|15152.9|0
1624374060000|2021-06-22 15:01:00|15210.5|15150.5|15210.5|15150.5|15210.5|15150.5|15210.5|15150.5|0
1624374070000|2021-06-22 15:01:10|15212.9|15152.9|15212.9|15152.9|15212.9|15152.9|15212.9|15152.9|0
1624374080000|2021-06-22 15:01:20|15217.7|15157.7|15217.9|15157.9|15217.9|15157.9|15217.7|15157.7|0
1624374090000|2021-06-22 15:01:30|15220.2|15160.2|15220.2|15160.2|15220.2|15160.2|15220.2|15160.2|0
1624374100000|2021-06-22 15:01:40|15225.1|15165.1|15225.1|15165.1|15225.1|15165.1|15225.1|15165.1|0
1624374110000|2021-06-22 15:01:50|15227.5|15167.5|15232.5|15172.5|15232.5|15172.5|15227.5|15167.5|0
1624374120000|2021-06-22 15:02:00|15234.8|15174.8|15239.7|15179.7|15239.7|15179.7|15234.8|15174.8|0
1624374130000|2021-06-22 15:02:10|15242.1|15182.1|15247|15187|15247|15187|15242.1|15182.1|0
1624374140000|2021-06-22 15:02:20|15244.5|15184.5|15242.2|15182.2|15244.6|15184.6|15242.1|15182.1|0
1624374150000|2021-06-22 15:02:30|15244.6|15184.6|15249.5|15189.5|15249.5|15189.5|15244.6|15184.6|0
1624374160000|2021-06-22 15:02:40|15252|15192|15254.3|15194.3|15254.3|15194.3|15252|15192|0
1624374170000|2021-06-22 15:02:50|15254.5|15194.5|15262.1|15202.1|15262.1|15202.1|15254.5|15194.5|0
1624374190000|2021-06-22 15:03:10|15259.7|15199.7|15259.7|15199.7|15259.7|15199.7|15259.7|15199.7|0
1624374210000|2021-06-22 15:03:30|15259.6|15199.6|15259.6|15199.6|15259.6|15199.6|15259.6|15199.6|0
1624374220000|2021-06-22 15:03:40|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|0
1624374250000|2021-06-22 15:04:10|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|0
1624374280000|2021-06-22 15:04:40|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|0
1624374320000|2021-06-22 15:05:20|15254.7|15194.7|15252.2|15192.2|15254.7|15194.7|15252.2|15192.2|0
1624374330000|2021-06-22 15:05:30|15252.1|15192.1|15237.7|15177.7|15252.1|15192.1|15237.7|15177.7|0
1624374340000|2021-06-22 15:05:40|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|0
1624374400000|2021-06-22 15:06:40|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|0
1624374410000|2021-06-22 15:06:50|15233|15173|15235.4|15175.4|15235.4|15175.4|15233|15173|0
1624374440000|2021-06-22 15:07:20|15230.5|15170.5|15230.5|15170.5|15230.5|15170.5|15230.5|15170.5|0
1624374450000|2021-06-22 15:07:30|15225.6|15165.6|15225.6|15165.6|15225.6|15165.6|15225.6|15165.6|0
1624374470000|2021-06-22 15:07:50|15215.5|15175.5|15215.5|15175.5|15215.5|15175.5|15215.5|15175.5|0
1624374480000|2021-06-22 15:08:00|15213.1|15173.1|15215.5|15175.5|15223.3|15175.5|15213.1|15163.3|0
1624374490000|2021-06-22 15:08:10|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|0
1624374540000|2021-06-22 15:09:00|15208.3|15168.3|15208.3|15168.3|15208.3|15168.3|15208.3|15168.3|0
1624374570000|2021-06-22 15:09:30|15208.4|15168.4|15210.8|15170.8|15210.8|15170.8|15208.4|15168.4|0
1624374600000|2021-06-22 15:10:00|15220.9|15160.9|15230.6|15170.6|15230.6|15170.6|15220.8|15160.8|0
1624374610000|2021-06-22 15:10:10|15237.9|15177.9|15242.6|15182.6|15242.6|15182.6|15237.9|15177.9|2
1624374620000|2021-06-22 15:10:20|15245.1|15185.1|15245.1|15185.1|15245.1|15185.1|15245.1|15185.1|0
1624374630000|2021-06-22 15:10:30|15247.5|15187.5|15252.5|15192.5|15252.5|15192.5|15247.5|15187.5|0
1624374640000|2021-06-22 15:10:40|15255|15195|15262.1|15202.1|15262.2|15202.2|15255|15195|0
1624374670000|2021-06-22 15:11:10|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|0
1624374700000|2021-06-22 15:11:40|15262.1|15202.1|15262.2|15202.2|15262.2|15202.2|15262.1|15202.1|0
1624374720000|2021-06-22 15:12:00|15264.6|15204.6|15267.1|15207.1|15267.1|15207.1|15264.6|15204.6|0
1624374740000|2021-06-22 15:12:20|15262.2|15202.2|15264.6|15204.6|15264.6|15204.6|15262.2|15202.2|0
1624374750000|2021-06-22 15:12:30|15264.5|15204.5|15262.1|15202.1|15264.5|15204.5|15262.1|15202.1|0
1624374770000|2021-06-22 15:12:50|15264.6|15204.6|15264.6|15204.6|15264.6|15204.6|15264.6|15204.6|1
1624374780000|2021-06-22 15:13:00|15264.7|15204.7|15267.1|15207.1|15267.1|15207.1|15264.7|15204.7|0
1624374790000|2021-06-22 15:13:10|15267.2|15207.2|15269.6|15209.6|15269.6|15209.6|15267.2|15207.2|0
1624374810000|2021-06-22 15:13:30|15267.1|15207.1|15267.1|15207.1|15267.1|15207.1|15267.1|15207.1|0
1624374850000|2021-06-22 15:14:10|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|0
1624374890000|2021-06-22 15:14:50|15259.7|15199.7|15252.4|15192.4|15259.7|15199.7|15252.4|15192.4|0
1624374900000|2021-06-22 15:15:00|15247.5|15187.5|15247.6|15187.6|15247.6|15187.6|15247.5|15187.5|0
1624374920000|2021-06-22 15:15:20|15245.3|15185.3|15245.3|15185.3|15245.3|15185.3|15245.3|15185.3|0
1624374970000|2021-06-22 15:16:10|15247.8|15187.8|15245.3|15185.3|15250.1|15190.1|15245.3|15185.3|0
1624374980000|2021-06-22 15:16:20|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|0
1624374990000|2021-06-22 15:16:30|15240.3|15180.3|15240.3|15180.3|15240.3|15180.3|15240.3|15180.3|0
1624375000000|2021-06-22 15:16:40|15240.1|15180.1|15235.4|15175.4|15240.1|15180.1|15235.4|15175.4|0
1624375020000|2021-06-22 15:17:00|15235.5|15175.5|15235.5|15175.5|15235.5|15175.5|15235.5|15175.5|0
1624375030000|2021-06-22 15:17:10|15235.7|15175.7|15238|15178|15238|15178|15235.7|15175.7|0
1624375040000|2021-06-22 15:17:20|15228.4|15188.4|15226.3|15206.3|15228.4|15206.3|15218.9|15188.4|0
1624375050000|2021-06-22 15:17:30|15226.4|15206.4|15233.7|15213.7|15233.7|15213.7|15226.4|15206.4|1
1624375060000|2021-06-22 15:17:40|15231.3|15211.3|15236.2|15216.2|15236.2|15216.2|15231.3|15211.3|0
1624375090000|2021-06-22 15:18:10|15236.1|15216.1|15236.2|15216.2|15236.2|15216.2|15233.7|15213.7|0
1624375100000|2021-06-22 15:18:20|15236.1|15216.1|15236.2|15216.2|15236.2|15216.2|15233.7|15213.7|0
1624375120000|2021-06-22 15:18:40|15236.1|15216.1|15236.2|15216.2|15236.2|15216.2|15233.7|15213.7|0
1624375130000|2021-06-22 15:18:50|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|15233.7|15213.7|0
1624375140000|2021-06-22 15:19:00|15231.3|15211.3|15219.1|15199.1|15231.3|15211.3|15219.1|15199.1|0
1624375150000|2021-06-22 15:19:10|15216.7|15196.7|15216.7|15196.7|15216.7|15196.7|15216.7|15196.7|0
1624375170000|2021-06-22 15:19:30|15214.2|15194.2|15214.2|15194.2|15214.2|15194.2|15214.2|15194.2|0
1624375180000|2021-06-22 15:19:40|||||||||8
1624375200000|2021-06-22 15:20:00|15211.8|15191.8|15213.4|15193.4|15213.4|15193.4|15211.4|15191.4|4
1624375210000|2021-06-22 15:20:10|15210.9|15190.9|15210.9|15190.9|15213.8|15193.8|15208.6|15188.6|11
1624375220000|2021-06-22 15:20:20|15213.3|15193.3|15211.1|15191.1|15213.8|15193.8|15211.1|15191.1|1
1624375230000|2021-06-22 15:20:30|15210.9|15190.9|15213.4|15193.4|15213.8|15193.8|15208.6|15188.6|2
1624375260000|2021-06-22 15:21:00|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|0
1624375280000|2021-06-22 15:21:20|15210.9|15190.9|15210.9|15190.9|15210.9|15190.9|15210.9|15190.9|0
1624375290000|2021-06-22 15:21:30|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|0
1624375310000|2021-06-22 15:21:50|15208.7|15188.7|15233.2|15193.2|15233.2|15193.4|15208.7|15188.7|0
1624375320000|2021-06-22 15:22:00|15243.3|15183.3|15248.2|15188.2|15248.2|15188.2|15243.3|15183.3|0
1624375340000|2021-06-22 15:22:20|15248|15188|15248|15188|15248|15188|15248|15188|0
1624375350000|2021-06-22 15:22:30|15245.7|15185.7|15233.2|15193.2|15245.7|15195.5|15233.2|15185.7|0
1624375360000|2021-06-22 15:22:40|15228.3|15188.3|15228.3|15188.3|15228.3|15188.3|15228.3|15188.3|0
1624375380000|2021-06-22 15:23:00|15225.9|15185.9|15211.1|15191.1|15225.9|15191.1|15211.1|15185.9|0
1624375390000|2021-06-22 15:23:10|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|0
1624375440000|2021-06-22 15:24:00|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|15208.7|15188.7|0
1624375450000|2021-06-22 15:24:10|15213.4|15193.4|15213.4|15193.4|15213.4|15193.4|15213.4|15193.4|0
1624375480000|2021-06-22 15:24:40|15223.6|15183.6|15226.1|15186.1|15226.1|15186.1|15223.6|15183.6|0
1624375490000|2021-06-22 15:24:50|15230.8|15190.8|15230.8|15190.8|15230.8|15190.8|15230.8|15190.8|0
1624375500000|2021-06-22 15:25:00|15248|15188|15248|15188|15248|15188|15248|15188|0
1624375510000|2021-06-22 15:25:10|15245.7|15185.7|15245.7|15185.7|15245.7|15185.7|15245.7|15185.7|0
1624375560000|2021-06-22 15:26:00|15248|15188|15248|15188|15248|15188|15248|15188|0
1624375570000|2021-06-22 15:26:10|15250.5|15190.5|15250.5|15190.5|15250.5|15190.5|15250.5|15190.5|0
1624375590000|2021-06-22 15:26:30|15250.7|15190.7|15253|15193|15253|15193|15250.7|15190.7|0
1624375620000|2021-06-22 15:27:00|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|0
1624375630000|2021-06-22 15:27:10|15257.8|15197.8|15257.8|15197.8|15257.8|15197.8|15257.8|15197.8|0
1624375640000|2021-06-22 15:27:20|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|0
1624375650000|2021-06-22 15:27:30|15255.3|15195.3|15250.4|15190.4|15255.3|15195.3|15250.4|15190.4|0
1624375670000|2021-06-22 15:27:50|15250.5|15190.5|15250.4|15190.4|15250.5|15190.5|15250.4|15190.4|0
1624375680000|2021-06-22 15:28:00|15252.9|15192.9|15252.9|15192.9|15252.9|15192.9|15252.9|15192.9|0
1624375690000|2021-06-22 15:28:10|15253|15193|15255.5|15195.5|15255.5|15195.5|15253|15193|0
1624375710000|2021-06-22 15:28:30|15257.9|15197.9|15260.3|15200.3|15260.3|15200.3|15257.9|15197.9|0
1624375720000|2021-06-22 15:28:40|15257.8|15197.8|15257.8|15197.8|15257.8|15197.8|15257.8|15197.8|0
1624375740000|2021-06-22 15:29:00|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|15255.4|15195.4|0
1624375750000|2021-06-22 15:29:10|15252.9|15192.9|15252.9|15192.9|15252.9|15192.9|15252.9|15192.9|0
1624375770000|2021-06-22 15:29:30|15250.4|15190.4|15252.9|15192.9|15252.9|15192.9|15250.4|15190.4|0
1624375800000|2021-06-22 15:30:00|15253|15193|15252.9|15192.9|15255.4|15195.4|15252.9|15192.9|0
1624375820000|2021-06-22 15:30:20|15252.8|15192.8|15250.4|15190.4|15252.8|15192.8|15250.4|15190.4|0
1624375830000|2021-06-22 15:30:30|15250.5|15190.5|15252.9|15192.9|15252.9|15192.9|15250.5|15190.5|0
1624375910000|2021-06-22 15:31:50|15250.5|15190.5|15250.5|15190.5|15250.5|15190.5|15250.5|15190.5|0
1624375920000|2021-06-22 15:32:00|15252.9|15192.9|15252.9|15192.9|15252.9|15192.9|15252.9|15192.9|0
1624375970000|2021-06-22 15:32:50|15250.5|15190.5|15250.5|15190.5|15250.5|15190.5|15250.5|15190.5|0
1624375980000|2021-06-22 15:33:00|15252.9|15192.9|15255.4|15195.4|15255.4|15195.4|15252.9|15192.9|0
1624376010000|2021-06-22 15:33:30|15257.8|15197.8|15274.8|15214.8|15274.8|15214.8|15257.8|15197.8|0
1624376020000|2021-06-22 15:33:40|15274.6|15214.6|15272.1|15212.1|15274.6|15214.6|15272.1|15212.1|0
1624376030000|2021-06-22 15:33:50|15272.3|15212.3|15277.1|15217.1|15277.1|15217.1|15272.3|15212.3|0
1624376040000|2021-06-22 15:34:00|15277|15217|15274.6|15214.6|15277|15217|15274.6|15214.6|0
1624376050000|2021-06-22 15:34:10|15274.5|15214.5|15269.6|15209.6|15274.5|15214.5|15269.6|15209.6|0
1624376060000|2021-06-22 15:34:20|15269.5|15209.5|15267.1|15207.1|15269.5|15209.5|15267.1|15207.1|0
1624376070000|2021-06-22 15:34:30|15267.3|15207.3|15269.6|15209.6|15272.3|15212.3|15267.3|15207.3|0
1624376100000|2021-06-22 15:35:00|15269.5|15209.5|15264.8|15204.8|15269.5|15209.5|15264.8|15204.8|0
1624376140000|2021-06-22 15:35:40|15267.1|15207.1|15267.1|15207.1|15267.1|15207.1|15267.1|15207.1|0
1624376160000|2021-06-22 15:36:00|15267.3|15207.3|15267.3|15207.3|15267.3|15207.3|15267.3|15207.3|0
1624376170000|2021-06-22 15:36:10|15269.6|15209.6|15267.1|15207.1|15269.6|15209.6|15267.1|15207.1|0
1624376180000|2021-06-22 15:36:20|15267|15207|15257.3|15197.3|15267|15207|15257.3|15197.3|0
1624376190000|2021-06-22 15:36:30|15254.9|15194.9|15247.4|15187.4|15254.9|15194.9|15245|15185|0
1624376200000|2021-06-22 15:36:40|15245.1|15185.1|15245|15185|15247.4|15187.4|15245|15185|0
1624376220000|2021-06-22 15:37:00|15242.6|15182.6|15237.8|15177.8|15242.6|15182.6|15237.8|15177.8|0
1624376290000|2021-06-22 15:38:10|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|0
1624376310000|2021-06-22 15:38:30|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|0
1624376360000|2021-06-22 15:39:20|15233|15173|15235.3|15175.3|15235.3|15175.3|15232.9|15172.9|0
1624376370000|2021-06-22 15:39:30|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|15232.9|15172.9|0
1624376420000|2021-06-22 15:40:20|15233|15173|15233|15173|15233|15173|15233|15173|0
1624376430000|2021-06-22 15:40:30|15235.3|15175.3|15232.9|15172.9|15235.3|15175.3|15232.9|15172.9|0
1624376440000|2021-06-22 15:40:40|15230.5|15170.5|15230.5|15170.5|15230.5|15170.5|15230.5|15170.5|0
1624376460000|2021-06-22 15:41:00|15228|15168|15225.7|15165.7|15228|15168|15225.7|15165.7|0
1624376480000|2021-06-22 15:41:20|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|15210.8|15170.8|0
1624376490000|2021-06-22 15:41:30|15213.2|15173.2|15225.7|15165.7|15225.7|15175.5|15213.2|15163.3|7
1624376500000|2021-06-22 15:41:40|15228|15168|15228|15168|15228|15168|15228|15168|0
1624376550000|2021-06-22 15:42:30|15230.4|15170.4|15230.4|15170.4|15230.4|15170.4|15230.4|15170.4|0
1624376580000|2021-06-22 15:43:00|15232.9|15172.9|15237.9|15177.9|15237.9|15177.9|15232.9|15172.9|0
1624376600000|2021-06-22 15:43:20|15240.4|15180.4|15240.4|15180.4|15240.4|15180.4|15240.4|15180.4|0
1624376610000|2021-06-22 15:43:30|15245.2|15185.2|15252.4|15192.4|15252.4|15192.4|15245.2|15185.2|0
1624376620000|2021-06-22 15:43:40|15254.9|15194.9|15257.3|15197.3|15257.3|15197.3|15254.9|15194.9|0
1624376650000|2021-06-22 15:44:10|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|0
1624376660000|2021-06-22 15:44:20|15259.6|15199.6|15259.6|15199.6|15259.6|15199.6|15259.6|15199.6|0
1624376690000|2021-06-22 15:44:50|15257.3|15197.3|15257.3|15197.3|15259.8|15199.8|15257.3|15197.3|0
1624376710000|2021-06-22 15:45:10|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|0
1624376720000|2021-06-22 15:45:20|15254.8|15194.8|15257.3|15197.3|15257.3|15197.3|15252.5|15192.5|0
1624376770000|2021-06-22 15:46:10|15259.8|15199.8|15259.8|15199.8|15259.8|15199.8|15259.8|15199.8|0
1624376780000|2021-06-22 15:46:20|15259.9|15199.9|15262.1|15202.1|15262.1|15202.1|15259.8|15199.8|0
1624376810000|2021-06-22 15:46:50|15259.8|15199.8|15259.8|15199.8|15259.8|15199.8|15259.8|15199.8|0
1624376830000|2021-06-22 15:47:10|15252.4|15192.4|15252.4|15192.4|15252.4|15192.4|15252.4|15192.4|0
1624376880000|2021-06-22 15:48:00|15250|15190|15250|15190|15250|15190|15250|15190|0
1624376920000|2021-06-22 15:48:40|15252.4|15192.4|15252.4|15192.4|15252.4|15192.4|15252.4|15192.4|0
1624377010000|2021-06-22 15:50:10|15252.5|15192.5|15254.9|15194.9|15254.9|15194.9|15252.5|15192.5|0
1624377030000|2021-06-22 15:50:30|15257.3|15197.3|15257.3|15197.3|15257.3|15197.3|15257.3|15197.3|0
1624377100000|2021-06-22 15:51:40|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|15254.9|15194.9|0
1624377120000|2021-06-22 15:52:00|15255.2|15195.2|15267.1|15207.1|15267.1|15207.1|15255.2|15195.2|0
1624377130000|2021-06-22 15:52:10|15267.4|15207.4|15272.1|15212.1|15272.1|15212.1|15267.4|15207.4|0
1624377180000|2021-06-22 15:53:00|15269.6|15209.6|15267.1|15207.1|15269.6|15209.6|15267.1|15207.1|0
1624377210000|2021-06-22 15:53:30|15262.3|15202.3|15262.3|15202.3|15262.3|15202.3|15262.3|15202.3|0
1624377270000|2021-06-22 15:54:30|15259.8|15199.8|15257.4|15197.4|15259.8|15199.8|15257.4|15197.4|0
1624377280000|2021-06-22 15:54:40|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|0
1624377290000|2021-06-22 15:54:50|15250.2|15190.2|15250.2|15190.2|15250.2|15190.2|15250.2|15190.2|0
1624377300000|2021-06-22 15:55:00|15252.5|15192.5|15254.9|15194.9|15255|15195|15252.5|15192.5|0
1624377310000|2021-06-22 15:55:10|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|0
1624377320000|2021-06-22 15:55:20|15255|15195|15255|15195|15255|15195|15255|15195|0
1624377360000|2021-06-22 15:56:00|15250.2|15190.2|15250.2|15190.2|15250.2|15190.2|15250.2|15190.2|0
1624377370000|2021-06-22 15:56:10|15252.5|15192.5|15255|15195|15255|15195|15252.5|15192.5|0
1624377400000|2021-06-22 15:56:40|15257.4|15197.4|15257.4|15197.4|15257.4|15197.4|15257.4|15197.4|0
1624377410000|2021-06-22 15:56:50|15262.3|15202.3|15262.4|15202.4|15262.4|15202.4|15262.3|15202.3|0
1624377420000|2021-06-22 15:57:00|15264.8|15204.8|15264.9|15204.9|15264.9|15204.9|15264.8|15204.8|0
1624377430000|2021-06-22 15:57:10|15267.3|15207.3|15269.6|15209.6|15269.6|15209.6|15267.3|15207.3|0
1624377450000|2021-06-22 15:57:30|15269.8|15209.8|15277.1|15217.1|15277.1|15217.1|15269.8|15209.8|0
1624377460000|2021-06-22 15:57:40|15274.6|15214.6|15274.6|15214.6|15274.6|15214.6|15274.6|15214.6|0
1624377500000|2021-06-22 15:58:20|15277.1|15217.1|15279.6|15219.6|15279.6|15219.6|15277.1|15217.1|0
1624377530000|2021-06-22 15:58:50|15282.1|15222.1|15282.1|15222.1|15282.1|15222.1|15282.1|15222.1|0
1624377540000|2021-06-22 15:59:00|15282|15222|15279.6|15219.6|15282|15222|15279.6|15219.6|0
1624377550000|2021-06-22 15:59:10|15279.5|15219.5|15274.6|15214.6|15279.5|15219.5|15274.6|15214.6|0
1624377560000|2021-06-22 15:59:20|15274.5|15214.5|15272.1|15212.1|15274.5|15214.5|15272.1|15212.1|0
1624377570000|2021-06-22 15:59:30|15272.3|15212.3|15272.1|15212.1|15272.3|15212.3|15272.1|15212.1|0
1624377580000|2021-06-22 15:59:40|15269.6|15209.6|15269.6|15209.6|15269.6|15209.6|15269.6|15209.6|0
1624377620000|2021-06-22 16:00:20|15264.6|15204.6|15264.6|15204.6|15264.6|15204.6|15264.6|15204.6|0
1624377630000|2021-06-22 16:00:30|15264.7|15204.7|15262.2|15202.2|15264.7|15204.7|15262.2|15202.2|0
1624377650000|2021-06-22 16:00:50|15262.3|15202.3|15264.8|15204.8|15264.8|15204.8|15262.3|15202.3|0
1624377660000|2021-06-22 16:01:00|15267.2|15207.2|15267.2|15207.2|15267.2|15207.2|15267.2|15207.2|0
1624377680000|2021-06-22 16:01:20|15269.7|15209.7|15269.7|15209.7|15269.7|15209.7|15269.7|15209.7|0
1624377710000|2021-06-22 16:01:50|15269.5|15209.5|15264.8|15204.8|15269.5|15209.5|15264.8|15204.8|0
1624377720000|2021-06-22 16:02:00|15259.9|15199.9|15259.9|15199.9|15259.9|15199.9|15259.9|15199.9|0
1624377730000|2021-06-22 16:02:10|15259.8|15199.8|15257.4|15197.4|15259.8|15199.8|15257.4|15197.4|0
1624377740000|2021-06-22 16:02:20|15257.3|15197.3|15252.5|15192.5|15257.3|15197.3|15252.5|15192.5|0
1624377750000|2021-06-22 16:02:30|15250.2|15190.2|15250.2|15190.2|15250.2|15190.2|15250.2|15190.2|0
1624377760000|2021-06-22 16:02:40|15250.3|15190.3|15255|15195|15255|15195|15250.3|15190.3|0
1624377780000|2021-06-22 16:03:00|15254.9|15194.9|15250.2|15190.2|15254.9|15194.9|15250.2|15190.2|0
1624377790000|2021-06-22 16:03:10|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|0
1624377810000|2021-06-22 16:03:30|15250.2|15190.2|15245.3|15185.3|15250.2|15190.2|15245.3|15185.3|0
1624377820000|2021-06-22 16:03:40|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|0
1624377850000|2021-06-22 16:04:10|15242.7|15182.7|15242.7|15182.7|15242.7|15182.7|15242.7|15182.7|0
1624377860000|2021-06-22 16:04:20|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|15242.8|15182.8|0
1624377870000|2021-06-22 16:04:30|15240.3|15180.3|15240.3|15180.3|15240.3|15180.3|15240.3|15180.3|0
1624377890000|2021-06-22 16:04:50|15238.1|15178.1|15237.9|15177.9|15240.4|15180.4|15237.9|15177.9|0
1624377930000|2021-06-22 16:05:30|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|15235.4|15175.4|0
1624377940000|2021-06-22 16:05:40|15233.1|15173.1|15233.1|15173.1|15233.2|15173.2|15233.1|15173.1|0
1624377970000|2021-06-22 16:06:10|15230.7|15170.7|15230.7|15170.7|15230.7|15170.7|15230.7|15170.7|0
1624378010000|2021-06-22 16:06:50|15222.9|15182.9|15218.2|15178.2|15222.9|15182.9|15218.2|15178.2|1
1624378020000|2021-06-22 16:07:00|||||||||1
1624378030000|2021-06-22 16:07:10|15218.1|15178.1|15218.2|15178.2|15218.2|15178.2|15215.7|15175.7|3
1624378060000|2021-06-22 16:07:40|15218.1|15178.1|15213.3|15173.3|15218.1|15178.1|15213.3|15173.3|4
1624378090000|2021-06-22 16:08:10|15213.5|15173.5|15228.3|15168.3|15228.3|15178.2|15213.5|15168.3|0
1624378100000|2021-06-22 16:08:20|15218.2|15178.2|15218.2|15178.2|15218.2|15178.2|15218.2|15178.2|0
1624378130000|2021-06-22 16:08:50|15230.7|15170.7|15233.1|15173.1|15233.1|15173.1|15230.7|15170.7|0
1624378140000|2021-06-22 16:09:00|15230.7|15170.7|15230.7|15170.7|15230.7|15170.7|15230.7|15170.7|0
1624378190000|2021-06-22 16:09:50|15220.6|15180.6|15213.3|15173.3|15220.6|15180.6|15213.3|15173.3|0
1624378200000|2021-06-22 16:10:00|15200.8|15180.8|15200.8|15180.8|15200.8|15180.8|15200.8|15180.8|0
1624378210000|2021-06-22 16:10:10|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|15198.5|15178.5|0
1624378240000|2021-06-22 16:10:40|15196|15176|15186.2|15166.2|15196|15176|15186.2|15166.2|0
1624378250000|2021-06-22 16:10:50|15183.9|15163.9|15183.9|15163.9|15183.9|15163.9|15183.9|15163.9|6
1624378260000|2021-06-22 16:11:00|||||||||1
1624378270000|2021-06-22 16:11:10|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1624378280000|2021-06-22 16:11:20|15181.5|15161.5|15183.9|15163.9|15183.9|15163.9|15181.5|15161.5|0
1624378310000|2021-06-22 16:11:50|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|0
1624378320000|2021-06-22 16:12:00|15188.9|15168.9|15191.2|15171.2|15191.2|15171.2|15188.9|15168.9|0
1624378360000|2021-06-22 16:12:40|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|0
1624378380000|2021-06-22 16:13:00|15191.2|15171.2|15191.1|15171.1|15193.6|15173.6|15191.1|15171.1|0
1624378390000|2021-06-22 16:13:10|15188.7|15168.7|15193.6|15173.6|15193.6|15173.6|15188.7|15168.7|0
1624378440000|2021-06-22 16:14:00|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|0
1624378470000|2021-06-22 16:14:30|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|0
1624378480000|2021-06-22 16:14:40|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|0
1624378500000|2021-06-22 16:15:00|15186.4|15166.4|15186.2|15166.2|15186.4|15166.4|15186.2|15166.2|0
1624378520000|2021-06-22 16:15:20|15186.4|15166.4|15183.9|15163.9|15186.4|15166.4|15183.9|15163.9|0
1624378530000|2021-06-22 16:15:30|15186.4|15166.4|15186.2|15166.2|15186.4|15166.4|15183.9|15163.9|0
1624378540000|2021-06-22 16:15:40|15186.4|15166.4|15183.9|15163.9|15186.4|15166.4|15183.9|15163.9|0
1624378570000|2021-06-22 16:16:10|15184|15164|15186.4|15166.4|15186.4|15166.4|15184|15164|0
1624378580000|2021-06-22 16:16:20|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|15181.5|15161.5|3
1624378590000|2021-06-22 16:16:30|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|3
1624378600000|2021-06-22 16:16:40|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|0
1624378610000|2021-06-22 16:16:50|15176.4|15156.4|15174|15154|15176.4|15156.4|15174|15154|0
1624378620000|2021-06-22 16:17:00|15174.1|15154.1|15176.5|15156.5|15176.5|15156.5|15174.1|15154.1|0
1624378660000|2021-06-22 16:17:40|15174|15154|15171.6|15151.6|15176.4|15156.4|15171.6|15151.6|0
1624378680000|2021-06-22 16:18:00|15174|15154|15176.4|15156.4|15176.5|15156.5|15174|15154|0
1624378690000|2021-06-22 16:18:10|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|0
1624378700000|2021-06-22 16:18:20|15174|15154|15174|15154|15174|15154|15174|15154|0
1624378710000|2021-06-22 16:18:30|15176.5|15156.5|15176.4|15156.4|15176.5|15156.5|15176.4|15156.4|0
1624378720000|2021-06-22 16:18:40|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|15176.5|15156.5|0
1624378730000|2021-06-22 16:18:50|15178.9|15158.9|15181.4|15161.4|15181.4|15161.4|15178.9|15158.9|0
1624378770000|2021-06-22 16:19:30|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1624378780000|2021-06-22 16:19:40|15186.2|15166.2|15191.1|15171.1|15191.1|15171.1|15186.2|15166.2|0
1624378800000|2021-06-22 16:20:00|15188.6|15168.6|15183.7|15163.7|15188.6|15168.6|15183.7|15163.7|0
1624378820000|2021-06-22 16:20:20|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|0
1624378860000|2021-06-22 16:21:00|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|0
1624378870000|2021-06-22 16:21:10|15188.6|15168.6|15214.5|15154.5|15214.5|15168.6|15188.6|15152.3|0
1624378880000|2021-06-22 16:21:20|15214.7|15154.7|15212.2|15152.2|15214.7|15154.7|15212.2|15152.2|0
1624378890000|2021-06-22 16:21:30|15212.3|15152.3|15212.2|15152.2|15212.3|15152.3|15212.2|15152.2|0
1624378900000|2021-06-22 16:21:40|15212.4|15152.4|15212.2|15152.2|15214.5|15154.5|15212.2|15152.2|0
1624378910000|2021-06-22 16:21:50|15217.2|15157.2|15212.2|15152.2|15217.2|15157.2|15212.2|15152.2|0
1624378920000|2021-06-22 16:22:00|15214.7|15154.7|15214.5|15154.5|15214.7|15154.7|15214.5|15154.5|0
1624378930000|2021-06-22 16:22:10|15214.7|15154.7|15222.2|15162.2|15222.2|15162.2|15214.7|15154.7|0
1624378940000|2021-06-22 16:22:20|15222.3|15162.3|15224.7|15164.7|15224.7|15164.7|15222.3|15162.3|0
1624378950000|2021-06-22 16:22:30|15227.2|15167.2|15229.7|15169.7|15229.7|15169.7|15227.2|15167.2|0
1624378960000|2021-06-22 16:22:40|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|15229.5|15169.5|0
1624378970000|2021-06-22 16:22:50|15229.7|15169.7|15232.2|15172.2|15232.2|15172.2|15229.7|15169.7|0
1624378980000|2021-06-22 16:23:00|15227.2|15167.2|15209.9|15149.9|15227.2|15167.2|15209.9|15149.9|0
1624378990000|2021-06-22 16:23:10|15212.3|15152.3|15214.8|15154.8|15214.8|15154.8|15209.9|15149.9|0
1624379010000|2021-06-22 16:23:30|15217.3|15157.3|15219.8|15159.8|15219.8|15159.8|15217.3|15157.3|0
1624379020000|2021-06-22 16:23:40|15220.1|15160.1|15232.2|15172.2|15232.2|15172.2|15220.1|15160.1|0
1624379030000|2021-06-22 16:23:50|15227.2|15167.2|15224.8|15164.8|15227.2|15167.2|15224.7|15164.7|0
1624379040000|2021-06-22 16:24:00|15227.2|15167.2|15232.2|15172.2|15232.2|15172.2|15227.2|15167.2|0
1624379050000|2021-06-22 16:24:10|15232.4|15172.4|15239.5|15179.5|15247.2|15187.2|15232.4|15172.4|0
1624379060000|2021-06-22 16:24:20|15237.3|15177.3|15239.5|15179.5|15239.7|15179.7|15237.2|15177.2|0
1624379070000|2021-06-22 16:24:30|15237.2|15177.2|15242.2|15182.2|15242.2|15182.2|15237.2|15177.2|0
1624379080000|2021-06-22 16:24:40|15247.2|15187.2|15247.2|15187.2|15247.2|15187.2|15247.2|15187.2|0
1624379090000|2021-06-22 16:24:50|15247.3|15187.3|15252|15192|15252.2|15192.2|15247.2|15187.2|0
1624379100000|2021-06-22 16:25:00|15249.7|15189.7|15254.7|15194.7|15254.7|15194.7|15249.7|15189.7|0
1624379110000|2021-06-22 16:25:10|15257.2|15197.2|15249.7|15189.7|15257.2|15197.2|15249.7|15189.7|0
1624379120000|2021-06-22 16:25:20|15252.2|15192.2|15247.2|15187.2|15252.2|15192.2|15247.2|15187.2|0
1624379140000|2021-06-22 16:25:40|15244.7|15184.7|15242.2|15182.2|15244.7|15184.7|15242.2|15182.2|0
1624379160000|2021-06-22 16:26:00|15242.3|15182.3|15244.7|15184.7|15244.7|15184.7|15242.3|15182.3|0
1624379170000|2021-06-22 16:26:10|15242.2|15182.2|15239.7|15179.7|15242.2|15182.2|15239.7|15179.7|0
1624379190000|2021-06-22 16:26:30|15239.8|15179.8|15242.2|15182.2|15242.2|15182.2|15239.8|15179.8|0
1624379220000|2021-06-22 16:27:00|15242.3|15182.3|15242.2|15182.2|15244.6|15184.6|15242.2|15182.2|0
1624379230000|2021-06-22 16:27:10|15242.1|15182.1|15239.8|15179.8|15242.1|15182.1|15239.7|15179.7|0
1624379240000|2021-06-22 16:27:20|15242.1|15182.1|15242.2|15182.2|15242.2|15182.2|15239.7|15179.7|0
1624379250000|2021-06-22 16:27:30|15242.3|15182.3|15237.3|15177.3|15244.7|15184.7|15237.2|15177.2|0
1624379260000|2021-06-22 16:27:40|15239.7|15179.7|15242.2|15182.2|15242.2|15182.2|15239.7|15179.7|0
1624379270000|2021-06-22 16:27:50|15237.2|15177.2|15237.2|15177.2|15239.7|15179.7|15237.2|15177.2|0
1624379280000|2021-06-22 16:28:00|15239.7|15179.7|15239.7|15179.7|15239.7|15179.7|15239.7|15179.7|0
1624379290000|2021-06-22 16:28:10|15239.8|15179.8|15242.2|15182.2|15242.2|15182.2|15239.8|15179.8|0
1624379300000|2021-06-22 16:28:20|15242.3|15182.3|15242.3|15182.3|15242.3|15182.3|15242.3|15182.3|0
1624379310000|2021-06-22 16:28:30|15244.7|15184.7|15247.2|15187.2|15247.2|15187.2|15244.7|15184.7|0
1624379420000|2021-06-22 16:30:20|15252.2|15192.2|15252.2|15192.2|15252.2|15192.2|15252.2|15192.2|0
1624379450000|2021-06-22 16:30:50|15252.3|15192.3|15254.7|15194.7|15257.2|15197.2|15252.3|15192.3|0
1624379470000|2021-06-22 16:31:10|15249.7|15189.7|15254.7|15194.7|15254.7|15194.7|15249.7|15189.7|0
1624379510000|2021-06-22 16:31:50|15254.8|15194.8|15257.1|15197.1|15257.1|15197.1|15254.8|15194.8|0
1624379520000|2021-06-22 16:32:00|15254.7|15194.7|15259.7|15199.7|15259.7|15199.7|15254.7|15194.7|0
1624379540000|2021-06-22 16:32:20|15259.8|15199.8|15262.2|15202.2|15262.2|15202.2|15259.8|15199.8|0
1624379580000|2021-06-22 16:33:00|15259.7|15199.7|15259.8|15199.8|15259.8|15199.8|15259.7|15199.7|0
1624379590000|2021-06-22 16:33:10|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|0
1624379640000|2021-06-22 16:34:00|15262.3|15202.3|15264.6|15204.6|15264.6|15204.6|15262.3|15202.3|0
1624379650000|2021-06-22 16:34:10|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|0
1624379660000|2021-06-22 16:34:20|15259.7|15199.7|15262.2|15202.2|15262.2|15202.2|15259.7|15199.7|0
1624379670000|2021-06-22 16:34:30|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|0
1624379680000|2021-06-22 16:34:40|15264.6|15204.6|15264.7|15204.7|15264.7|15204.7|15262.2|15202.2|0
1624379760000|2021-06-22 16:36:00|15264.6|15204.6|15262.3|15202.3|15264.6|15204.6|15262.3|15202.3|0
1624379770000|2021-06-22 16:36:10|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|0
1624379780000|2021-06-22 16:36:20|15264.8|15204.8|15267.2|15207.2|15267.2|15207.2|15264.8|15204.8|0
1624379810000|2021-06-22 16:36:50|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|15264.7|15204.7|0
1624379820000|2021-06-22 16:37:00|15264.6|15204.6|15262.2|15202.2|15264.6|15204.6|15262.2|15202.2|0
1624379850000|2021-06-22 16:37:30|15262.3|15202.3|15267.2|15207.2|15267.2|15207.2|15262.2|15202.2|0
1624379910000|2021-06-22 16:38:30|15266.9|15206.9|15264.7|15204.7|15266.9|15206.9|15264.7|15204.7|0
1624379940000|2021-06-22 16:39:00|15262.2|15202.2|15262.1|15202.1|15262.2|15202.2|15262.1|15202.1|0
1624379950000|2021-06-22 16:39:10|15259.7|15199.7|15259.7|15199.7|15259.7|15199.7|15259.7|15199.7|0
1624379970000|2021-06-22 16:39:30|||||||||5
1624380010000|2021-06-22 16:40:10|15259.6|15199.6|15259.6|15199.6|15259.6|15199.6|15259.6|15199.6|0
1624380020000|2021-06-22 16:40:20|15257.1|15197.1|15252.2|15192.2|15257.1|15197.1|15252.2|15192.2|0
1624380040000|2021-06-22 16:40:40|15252.1|15192.1|15249.7|15189.7|15252.1|15192.1|15249.7|15189.7|0
1624380050000|2021-06-22 16:40:50|15244.7|15184.7|15244.7|15184.7|15244.7|15184.7|15244.7|15184.7|0
1624380100000|2021-06-22 16:41:40|15244.8|15184.8|15242.2|15182.2|15246.9|15186.9|15242.2|15182.2|0
1624380110000|2021-06-22 16:41:50|15241.9|15181.9|15241.9|15181.9|15241.9|15181.9|15241.9|15181.9|1
1624380120000|2021-06-22 16:42:00|15237.2|15177.2|15237.2|15177.2|15237.2|15177.2|15237.2|15177.2|0
1624380150000|2021-06-22 16:42:30|15237.1|15177.1|15232.2|15172.2|15237.1|15177.1|15232.2|15172.2|0
1624380160000|2021-06-22 16:42:40|15234.7|15174.7|15232.2|15172.2|15234.7|15174.7|15232.2|15172.2|0
1624380170000|2021-06-22 16:42:50|15232.5|15172.5|15234.6|15174.6|15236.9|15176.9|15232.5|15172.5|0
1624380180000|2021-06-22 16:43:00|15232.2|15172.2|15232.2|15172.2|15232.2|15172.2|15232.2|15172.2|0
1624380190000|2021-06-22 16:43:10|15232.3|15172.3|15237.2|15177.2|15237.2|15177.2|15232.3|15172.3|0
1624380220000|2021-06-22 16:43:40|15237.3|15177.3|15244.7|15184.7|15244.7|15184.7|15237.3|15177.3|0
1624380280000|2021-06-22 16:44:40|15245.1|15185.1|15252.2|15192.2|15252.2|15192.2|15245.1|15185.1|0
1624380300000|2021-06-22 16:45:00|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|0
1624380310000|2021-06-22 16:45:10|15257.2|15197.2|15257.3|15197.3|15257.3|15197.3|15257.2|15197.2|0
1624380320000|2021-06-22 16:45:20|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|0
1624380380000|2021-06-22 16:46:20|15254.7|15194.7|15254.7|15194.7|15254.7|15194.7|15254.7|15194.7|0
1624380400000|2021-06-22 16:46:40|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|0
1624380500000|2021-06-22 16:48:20|15257.3|15197.3|15259.7|15199.7|15259.7|15199.7|15257.3|15197.3|0
1624380510000|2021-06-22 16:48:30|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|0
1624380550000|2021-06-22 16:49:10|15262.3|15202.3|15262.2|15202.2|15262.3|15202.3|15262.2|15202.2|0
1624380580000|2021-06-22 16:49:40|15262.5|15202.5|15262.2|15202.2|15262.5|15202.5|15262.2|15202.2|0
1624380590000|2021-06-22 16:49:50|15259.7|15199.7|15259.7|15199.7|15259.7|15199.7|15259.7|15199.7|0
1624380600000|2021-06-22 16:50:00|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|15262.2|15202.2|0
1624380610000|2021-06-22 16:50:10|15262.1|15202.1|15262.2|15202.2|15262.2|15202.2|15259.7|15199.7|0
1624380630000|2021-06-22 16:50:30|15264.7|15204.7|15259.7|15199.7|15264.7|15204.7|15259.7|15199.7|0
1624380680000|2021-06-22 16:51:20|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|15257.2|15197.2|0
1624380700000|2021-06-22 16:51:40|15254.7|15194.7|15254.7|15194.7|15254.7|15194.7|15254.7|15194.7|0
1624380710000|2021-06-22 16:51:50|15254.8|15194.8|15257.2|15197.2|15257.2|15197.2|15254.8|15194.8|0
1624380720000|2021-06-22 16:52:00|15257.1|15197.1|15254.7|15194.7|15257.1|15197.1|15254.7|15194.7|0
1624380760000|2021-06-22 16:52:40|15252.2|15192.2|15252.2|15192.2|15252.2|15192.2|15252.2|15192.2|0
1624380800000|2021-06-22 16:53:20|15249.7|15189.7|15249.7|15189.7|15249.7|15189.7|15249.7|15189.7|0
1624380830000|2021-06-22 16:53:50|15249.8|15189.8|15254.7|15194.7|15254.7|15194.7|15249.8|15189.8|0
1624380850000|2021-06-22 16:54:10|15254.6|15194.6|15244.6|15184.6|15254.6|15194.6|15244.6|15184.6|0
1624380860000|2021-06-22 16:54:20|15242.1|15182.1|15242.1|15182.1|15244.6|15184.6|15242.1|15182.1|0
1624380870000|2021-06-22 16:54:30|15244.6|15184.6|15244.6|15184.6|15244.6|15184.6|15244.6|15184.6|0
1624380890000|2021-06-22 16:54:50|15247.1|15187.1|15242.2|15182.2|15247.1|15187.1|15242.2|15182.2|1
1624380900000|2021-06-22 16:55:00|15242.3|15182.3|15247.2|15187.2|15247.2|15187.2|15242.3|15182.3|0
1624380980000|2021-06-22 16:56:20|15247.3|15187.3|15247.6|15187.6|15247.6|15187.6|15247.3|15187.3|0
1624380990000|2021-06-22 16:56:30|15252.3|15192.3|15250|15190|15252.3|15192.3|15250|15190|0
1624381000000|2021-06-22 16:56:40|15250.1|15190.1|15252.5|15192.5|15252.5|15192.5|15250.1|15190.1|0
1624381010000|2021-06-22 16:56:50|15250|15190|15250|15190|15250|15190|15250|15190|0
1624381020000|2021-06-22 16:57:00|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|15252.5|15192.5|0
1624381080000|2021-06-22 16:58:00|15255|15195|15255|15195|15255|15195|15252.6|15192.6|0
1624381090000|2021-06-22 16:58:10|15257.5|15197.5|15265|15205|15265|15205|15257.5|15197.5|0
1624381100000|2021-06-22 16:58:20|15262.5|15202.5|15262.5|15202.5|15262.5|15202.5|15262.5|15202.5|0
1624381110000|2021-06-22 16:58:30|15265|15205|15262.5|15202.5|15265|15205|15262.5|15202.5|0
1624381160000|2021-06-22 16:59:20|15257.5|15197.5|15257.5|15197.5|15257.5|15197.5|15257.5|15197.5|0
1624381170000|2021-06-22 16:59:30|15257.6|15197.6|15257.6|15197.6|15257.6|15197.6|15257.6|15197.6|0
1624381180000|2021-06-22 16:59:40|15257.7|15197.7|15260.1|15200.1|15260.1|15200.1|15257.7|15197.7|0
1624381190000|2021-06-22 16:59:50|15262.6|15202.6|15265.1|15205.1|15265.1|15205.1|15262.6|15202.6|0
1624381320000|2021-06-22 17:02:00|15265|15205|15262.6|15202.6|15265|15205|15262.6|15202.6|0
1624381370000|2021-06-22 17:02:50|15262.5|15202.5|15260.2|15200.2|15262.5|15202.5|15260.2|15200.2|0
1624381380000|2021-06-22 17:03:00|15262.6|15202.6|15262.6|15202.6|15262.6|15202.6|15262.6|15202.6|0
1624381420000|2021-06-22 17:03:40|15260.1|15200.1|15260|15200|15260.1|15200.1|15260|15200|0
1624381440000|2021-06-22 17:04:00|15257.6|15197.6|15260.1|15200.1|15262.6|15202.6|15257.6|15197.6|0
1624381460000|2021-06-22 17:04:20|15260|15200|15257.6|15197.6|15260|15200|15257.6|15197.6|0
1624381530000|2021-06-22 17:05:30|15257.4|15197.4|15252.6|15192.6|15257.4|15197.4|15252.6|15192.6|0
1624381540000|2021-06-22 17:05:40|15252.4|15192.4|15245.1|15185.1|15252.4|15192.4|15245.1|15185.1|0
1624381560000|2021-06-22 17:06:00|15247.6|15187.6|15247.6|15187.6|15247.6|15187.6|15247.6|15187.6|0
1624381600000|2021-06-22 17:06:40|15247.7|15187.7|15255.1|15195.1|15255.1|15195.1|15247.7|15187.7|0
1624381650000|2021-06-22 17:07:30|15257.6|15197.6|15257.6|15197.6|15257.6|15197.6|15257.6|15197.6|0
1624381750000|2021-06-22 17:09:10|15260.1|15200.1|15260.1|15200.1|15260.1|15200.1|15260.1|15200.1|0
1624381780000|2021-06-22 17:09:40|15262.6|15202.6|15260.1|15200.1|15262.6|15202.6|15260.1|15200.1|0
1624381870000|2021-06-22 17:11:10|15252.6|15192.6|15252.6|15192.6|15252.6|15192.6|15252.6|15192.6|0
1624381890000|2021-06-22 17:11:30|15252.5|15192.5|15247.6|15187.6|15252.5|15192.5|15247.6|15187.6|0
1624381950000|2021-06-22 17:12:30|15245.1|15185.1|15245.1|15185.1|15245.1|15185.1|15245.1|15185.1|0
1624381970000|2021-06-22 17:12:50|15245.2|15185.2|15247.6|15187.6|15247.6|15187.6|15245.2|15185.2|0
1624382010000|2021-06-22 17:13:30|15247.9|15187.9|15252.6|15192.6|15252.6|15192.6|15247.9|15187.9|0
1624382040000|2021-06-22 17:14:00|15252.5|15192.5|15250.2|15190.2|15252.6|15192.6|15250.1|15190.1|0
1624382050000|2021-06-22 17:14:10|15250.1|15190.1|15250|15190|15250.1|15190.1|15250|15190|0
1624382060000|2021-06-22 17:14:20|15247.6|15187.6|15247.5|15187.5|15247.6|15187.6|15247.5|15187.5|0
1624382070000|2021-06-22 17:14:30|15245.1|15185.1|15242.6|15182.6|15245.1|15185.1|15242.6|15182.6|0
1624382100000|2021-06-22 17:15:00|15240.1|15180.1|15240.1|15180.1|15240.1|15180.1|15240.1|15180.1|0
1624382130000|2021-06-22 17:15:30|15240.2|15180.2|15242.6|15182.6|15242.6|15182.6|15240.2|15180.2|0
1624382150000|2021-06-22 17:15:50|15240.1|15180.1|15240.2|15180.2|15240.2|15180.2|15240.1|15180.1|0
1624382160000|2021-06-22 17:16:00|15242.6|15182.6|15240|15180|15242.6|15182.6|15240|15180|0
1624382170000|2021-06-22 17:16:10|15237.6|15177.6|15237.6|15177.6|15237.6|15177.6|15237.6|15177.6|0
1624382190000|2021-06-22 17:16:30|15232.6|15172.6|15232.6|15172.6|15232.6|15172.6|15232.6|15172.6|0
1624382200000|2021-06-22 17:16:40|||||||||2
1624382210000|2021-06-22 17:16:50|15232.8|15172.8|15235.1|15175.1|15235.1|15175.1|15232.8|15172.8|0
1624382220000|2021-06-22 17:17:00|15235.3|15175.3|15240.1|15180.1|15240.1|15180.1|15235.3|15175.3|0
1624382280000|2021-06-22 17:18:00|15240|15180|15237.6|15177.6|15240|15180|15237.6|15177.6|0
1624382290000|2021-06-22 17:18:10|15237.5|15177.5|15232.6|15172.6|15237.5|15177.5|15232.6|15172.6|1
1624382300000|2021-06-22 17:18:20|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|0
1624382310000|2021-06-22 17:18:30|15237.6|15177.6|15240.1|15180.1|15240.1|15180.1|15237.6|15177.6|0
1624382340000|2021-06-22 17:19:00|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|0
1624382370000|2021-06-22 17:19:30|15237.6|15177.6|15240.1|15180.1|15240.1|15180.1|15237.6|15177.6|0
1624382390000|2021-06-22 17:19:50|15240|15180|15240.1|15180.1|15240.1|15180.1|15237.6|15177.6|0
1624382400000|2021-06-22 17:20:00|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|0
1624382460000|2021-06-22 17:21:00|15232.6|15172.6|15232.6|15172.6|15232.6|15172.6|15232.6|15172.6|0
1624382480000|2021-06-22 17:21:20|15232.5|15172.5|15230.1|15170.1|15232.5|15172.5|15230.1|15170.1|0
1624382510000|2021-06-22 17:21:50|15227.6|15167.6|15230.1|15170.1|15230.1|15170.1|15227.6|15167.6|0
1624382600000|2021-06-22 17:23:20|15230.3|15170.3|15232.8|15172.8|15232.8|15172.8|15230.3|15170.3|0
1624382610000|2021-06-22 17:23:30|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|15235.1|15175.1|0
1624382740000|2021-06-22 17:25:40|15235|15175|15227.6|15167.6|15235|15175|15227.6|15167.6|0
1624382750000|2021-06-22 17:25:50|||||||||1
1624382760000|2021-06-22 17:26:00|15225.1|15165.1|15222.6|15162.6|15225.1|15165.1|15222.6|15162.6|0
1624382770000|2021-06-22 17:26:10|15220.1|15160.1|15220.1|15160.1|15220.1|15160.1|15220.1|15160.1|0
1624382820000|2021-06-22 17:27:00|15220|15160|15215.1|15155.1|15220|15160|15215.1|15155.1|0
1624382830000|2021-06-22 17:27:10|15215|15155|15215|15155|15215|15155|15215|15155|0
1624382840000|2021-06-22 17:27:20|15215.1|15155.1|15212.6|15152.6|15215.1|15155.1|15212.6|15152.6|0
1624382850000|2021-06-22 17:27:30|15215.1|15155.1|15212.6|15152.6|15215.1|15155.1|15212.6|15152.6|0
1624382870000|2021-06-22 17:27:50|15215.1|15155.1|15215.1|15155.1|15215.1|15155.1|15215.1|15155.1|0
1624382880000|2021-06-22 17:28:00|15215|15155|15212.6|15152.6|15215|15155|15210.1|15150.1|0
1624382890000|2021-06-22 17:28:10|15210.1|15150.1|15210.1|15150.1|15210.1|15150.1|15210.1|15150.1|0
1624382910000|2021-06-22 17:28:30|15210|15150|15207.6|15147.6|15210|15150|15207.6|15147.6|0
1624382930000|2021-06-22 17:28:50|15207.5|15147.5|15202.6|15142.6|15207.5|15147.5|15202.6|15142.6|0
1624382960000|2021-06-22 17:29:20|15202.5|15142.5|15197.8|15137.8|15202.5|15142.5|15197.8|15137.8|0
1624382980000|2021-06-22 17:29:40|||||||||1
1624382990000|2021-06-22 17:29:50|15197.9|15137.9|15193|15133|15197.9|15137.9|15193|15133|0
1624436100000|2021-06-23 08:15:00|15269.3|15229.3|15272|15232|15272|15239.4|15259.4|15226.8|0
1624436110000|2021-06-23 08:15:10|15276.8|15236.8|15276.8|15236.8|15281.8|15249.3|15264.3|15234.3|0
1624436120000|2021-06-23 08:15:20|15264.3|15244.3|15271.9|15231.9|15276.8|15246.7|15264.3|15231.8|1
1624436130000|2021-06-23 08:15:30|15271.8|15231.8|15276.8|15236.8|15276.8|15244.3|15264.3|15231.8|0
1624436140000|2021-06-23 08:15:40|15276.6|15236.6|15264.3|15244.3|15276.6|15244.3|15259.5|15231.8|0
1624436150000|2021-06-23 08:15:50|15276.8|15236.8|15276.8|15236.8|15276.8|15236.8|15276.8|15236.8|0
1624436160000|2021-06-23 08:16:00|15276.6|15236.6|15264.3|15244.3|15276.6|15246.7|15264.3|15231.8|0
1624436170000|2021-06-23 08:16:10|15271.8|15231.8|15259.2|15239.2|15271.8|15241.7|15259.2|15231.8|0
1624436180000|2021-06-23 08:16:20|15259.1|15239.1|15251.7|15231.7|15264.2|15239.1|15251.7|15221.8|0
1624436190000|2021-06-23 08:16:30|15249.3|15229.3|15261.8|15221.8|15261.8|15229.3|15249.3|15219.5|0
1624436200000|2021-06-23 08:16:40|15261.6|15221.6|15256.8|15216.8|15261.6|15221.6|15256.8|15216.8|0
1624436230000|2021-06-23 08:17:10|15244.3|15224.3|15256.8|15216.8|15256.8|15224.3|15244.3|15214.3|0
1624436240000|2021-06-23 08:17:20|15249.3|15229.3|15274.4|15214.4|15274.4|15229.3|15249.3|15214.4|0
1624436250000|2021-06-23 08:17:30|15276.8|15216.8|15271.8|15231.8|15276.8|15231.8|15271.8|15216.8|0
1624436260000|2021-06-23 08:17:40|15264.3|15244.3|15267.1|15247.1|15267.1|15247.1|15264.3|15244.3|0
1624436270000|2021-06-23 08:17:50|15284.5|15244.5|15334.4|15294.4|15336.8|15294.4|15284.5|15244.5|0
1624436280000|2021-06-23 08:18:00|15336.8|15296.8|15321.7|15301.7|15336.8|15306.7|15321.7|15294.2|0
1624436290000|2021-06-23 08:18:10|15329.2|15289.2|15311.8|15291.8|15329.2|15294.3|15311.8|15289.2|0
1624436300000|2021-06-23 08:18:20|15309.3|15289.3|15311.8|15291.8|15311.8|15291.8|15309.3|15289.3|0
1624436310000|2021-06-23 08:18:30|15311.7|15291.7|15319.2|15279.2|15319.2|15291.7|15309.3|15279.2|0
1624436320000|2021-06-23 08:18:40|15306.9|15286.9|15306.9|15286.9|15316.8|15286.9|15306.9|15276.8|0
1624436330000|2021-06-23 08:18:50|15309.3|15289.3|15321.8|15281.8|15321.8|15289.3|15309.3|15281.8|0
1624436350000|2021-06-23 08:19:10|15324.3|15284.3|15321.8|15281.8|15324.3|15284.3|15321.8|15281.8|0
1624436360000|2021-06-23 08:19:20|15321.9|15281.9|15324.3|15284.3|15324.3|15284.3|15321.8|15281.8|0
1624436370000|2021-06-23 08:19:30|15324.4|15284.4|15326.8|15286.8|15326.8|15286.8|15324.4|15284.4|0
1624436380000|2021-06-23 08:19:40|15316.7|15296.7|15314.3|15294.3|15316.7|15296.7|15314.3|15294.3|0
1624436390000|2021-06-23 08:19:50|15326.8|15286.8|15326.8|15286.8|15326.8|15286.8|15326.8|15286.8|0
1624436400000|2021-06-23 08:20:00|15314.3|15294.3|15314.3|15294.3|15314.3|15294.3|15314.3|15294.3|0
1624436410000|2021-06-23 08:20:10|15324.2|15284.2|15324.2|15284.2|15324.2|15284.2|15324.2|15284.2|0
1624436420000|2021-06-23 08:20:20|15324.3|15284.3|15326.7|15286.7|15326.7|15286.7|15324.3|15284.3|0
1624436440000|2021-06-23 08:20:40|15324.2|15284.2|15333.9|15273.9|15336.4|15284.3|15324.2|15273.9|0
1624436480000|2021-06-23 08:21:20|15331.4|15271.4|15331.4|15271.4|15331.4|15271.4|15331.4|15271.4|0
1624436490000|2021-06-23 08:21:30|15331.5|15271.5|15331.4|15271.4|15333.9|15273.9|15331.4|15271.4|0
1624436520000|2021-06-23 08:22:00|15333.9|15273.9|15339|15279|15343.8|15283.8|15333.9|15273.9|0
1624436530000|2021-06-23 08:22:10|15343.8|15283.8|15343.8|15283.8|15343.8|15283.8|15343.8|15283.8|0
1624436550000|2021-06-23 08:22:30|15346.3|15286.3|15348.7|15288.7|15348.8|15288.8|15346.3|15286.3|0
1624436560000|2021-06-23 08:22:40|15346.3|15286.3|15346.3|15286.3|15346.3|15286.3|15346.3|15286.3|0
1624436630000|2021-06-23 08:23:50|15351.1|15291.1|15351.1|15291.1|15351.1|15291.1|15351.1|15291.1|0
1624436650000|2021-06-23 08:24:10|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|0
1624436670000|2021-06-23 08:24:30|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|0
1624436690000|2021-06-23 08:24:50|15353.7|15293.7|15358.5|15298.5|15358.5|15298.5|15353.7|15293.7|0
1624436700000|2021-06-23 08:25:00|15361|15301|15361|15301|15361|15301|15361|15301|0
1624436760000|2021-06-23 08:26:00|15363.5|15303.5|15361|15301|15363.5|15303.5|15361|15301|0
1624436810000|2021-06-23 08:26:50|15363.5|15303.5|15363.4|15303.4|15363.5|15303.5|15363.4|15303.4|0
1624436820000|2021-06-23 08:27:00|15361|15301|15366|15306|15366|15306|15361|15301|0
1624436830000|2021-06-23 08:27:10|15365.9|15305.9|15366|15306|15366|15306|15363.5|15303.5|0
1624436850000|2021-06-23 08:27:30|15346.9|15326.9|15344.4|15324.4|15346.9|15326.9|15344.4|15324.4|100
1624436880000|2021-06-23 08:28:00|15344.5|15324.5|15344.4|15324.4|15346.9|15326.9|15344.4|15324.4|0
1624436930000|2021-06-23 08:28:50|15368.5|15308.5|15368.5|15308.5|15368.5|15308.5|15368.5|15308.5|0
1624437030000|2021-06-23 08:30:30|15368.7|15308.7|15373.5|15313.5|15373.5|15313.5|15368.7|15308.7|0
1624437070000|2021-06-23 08:31:10|15376|15316|15376|15316|15376|15316|15376|15316|0
1624437110000|2021-06-23 08:31:50|15378.5|15318.5|15381|15321|15381|15321|15378.5|15318.5|0
1624437120000|2021-06-23 08:32:00|15381.1|15321.1|15386|15326|15386|15326|15381.1|15321.1|0
1624437160000|2021-06-23 08:32:40|15385.9|15325.9|15385.9|15325.9|15385.9|15325.9|15385.9|15325.9|0
1624437170000|2021-06-23 08:32:50|15383.6|15323.6|15388.5|15328.5|15388.5|15328.5|15383.6|15323.6|0
1624437220000|2021-06-23 08:33:40|15388.7|15328.7|15393.5|15333.5|15393.5|15333.5|15388.7|15328.7|0
1624437280000|2021-06-23 08:34:40|15393.6|15333.6|15393.6|15333.6|15393.6|15333.6|15393.6|15333.6|0
1624437290000|2021-06-23 08:34:50|15393.5|15333.5|15393.5|15333.5|15393.5|15333.5|15393.5|15333.5|0
1624437300000|2021-06-23 08:35:00|15391|15331|15390.7|15330.7|15391|15331|15390.7|15330.7|0
1624437340000|2021-06-23 08:35:40|15383.5|15323.5|15383.5|15323.5|15383.5|15323.5|15383.5|15323.5|0
1624437400000|2021-06-23 08:36:40|15383.4|15323.4|15381|15321|15383.4|15323.4|15381|15321|0
1624437410000|2021-06-23 08:36:50|15378.5|15318.5|15378.5|15318.5|15378.5|15318.5|15378.5|15318.5|0
1624437420000|2021-06-23 08:37:00|15383.5|15323.5|15383.5|15323.5|15383.5|15323.5|15383.5|15323.5|0
1624437430000|2021-06-23 08:37:10|15383.4|15323.4|15378.5|15318.5|15383.4|15323.4|15378.5|15318.5|0
1624437450000|2021-06-23 08:37:30|15378.6|15318.6|15378.5|15318.5|15381|15321|15378.5|15318.5|0
1624437470000|2021-06-23 08:37:50|15378.4|15318.4|15376|15316|15378.4|15318.4|15376|15316|0
1624437510000|2021-06-23 08:38:30|15368.5|15308.5|15368.5|15308.5|15368.5|15308.5|15368.5|15308.5|0
1624437560000|2021-06-23 08:39:20|15363.5|15303.5|15363.5|15303.5|15363.5|15303.5|15363.5|15303.5|0
1624437570000|2021-06-23 08:39:30|15363.4|15303.4|15361|15301|15363.4|15303.4|15361|15301|0
1624437580000|2021-06-23 08:39:40|15363.5|15303.5|15363.5|15303.5|15363.5|15303.5|15363.5|15303.5|0
1624437630000|2021-06-23 08:40:30|15363.6|15303.6|15366|15306|15366|15306|15363.6|15303.6|0
1624437670000|2021-06-23 08:41:10|15365.8|15305.8|15361|15301|15365.8|15305.8|15361|15301|0
1624437720000|2021-06-23 08:42:00|15361.2|15301.2|15366|15306|15366|15306|15361.2|15301.2|0
1624437750000|2021-06-23 08:42:30|15365.9|15305.9|15363.5|15303.5|15365.9|15305.9|15363.5|15303.5|0
1624437810000|2021-06-23 08:43:30|15358.5|15298.5|15358.5|15298.5|15358.5|15298.5|15358.5|15298.5|0
1624437820000|2021-06-23 08:43:40|15358.4|15298.4|15358.4|15298.4|15358.4|15298.4|15358.4|15298.4|0
1624437830000|2021-06-23 08:43:50|15353.5|15293.5|15353.5|15293.5|15353.5|15293.5|15353.5|15293.5|0
1624437840000|2021-06-23 08:44:00|15351|15291|15353.5|15293.5|15353.5|15293.5|15351|15291|0
1624437850000|2021-06-23 08:44:10|15351|15291|15348.5|15288.5|15351|15291|15348.5|15288.5|0
1624437870000|2021-06-23 08:44:30|15346|15286|15343.5|15283.5|15346|15286|15343.5|15283.5|0
1624437880000|2021-06-23 08:44:40|15343.3|15283.3|15343.3|15283.3|15343.3|15283.3|15343.3|15283.3|0
1624437900000|2021-06-23 08:45:00|15338.5|15278.5|15343.5|15283.5|15343.5|15283.5|15338.5|15278.5|0
1624437910000|2021-06-23 08:45:10|15338.5|15278.5|15341|15281|15341|15281|15338.5|15278.5|0
1624437920000|2021-06-23 08:45:20|15343.5|15283.5|15343.5|15283.5|15343.5|15283.5|15343.5|15283.5|0
1624437930000|2021-06-23 08:45:30|15343.4|15283.4|15333.5|15273.5|15343.4|15283.4|15333.5|15273.5|0
1624437940000|2021-06-23 08:45:40|15333.3|15273.3|15333.3|15273.3|15333.3|15273.3|15333.3|15273.3|0
1624437950000|2021-06-23 08:45:50|15328.4|15268.4|15318.5|15258.5|15328.4|15268.4|15318.5|15258.5|0
1624437960000|2021-06-23 08:46:00|15313.5|15253.5|15313.5|15253.5|15313.5|15253.5|15313.5|15253.5|0
1624437980000|2021-06-23 08:46:20|15318.5|15258.5|15313.5|15253.5|15318.5|15258.5|15313.5|15253.5|0
1624437990000|2021-06-23 08:46:30|15313.4|15253.4|15311|15251|15313.4|15253.4|15311|15251|0
1624438000000|2021-06-23 08:46:40|15310.9|15250.9|15306|15246|15310.9|15250.9|15306|15246|0
1624438020000|2021-06-23 08:47:00|15301|15241|15306|15246|15306|15246|15301|15241|0
1624438040000|2021-06-23 08:47:20|15301|15241|15301|15241|15301|15241|15301|15241|0
1624438080000|2021-06-23 08:48:00|15303.5|15243.5|15306|15246|15306|15246|15303.5|15243.5|0
1624438140000|2021-06-23 08:49:00|15308.5|15248.5|15313.5|15253.5|15313.5|15253.5|15308.5|15248.5|0
1624438170000|2021-06-23 08:49:30|15316|15256|15318.5|15258.5|15318.5|15258.5|15316|15256|0
1624438190000|2021-06-23 08:49:50|15321|15261|15321|15261|15321|15261|15321|15261|0
1624438200000|2021-06-23 08:50:00|15321.1|15261.1|15326|15266|15326|15266|15321.1|15261.1|0
1624438220000|2021-06-23 08:50:20|15325.8|15265.8|15321|15261|15325.8|15265.8|15321|15261|0
1624438280000|2021-06-23 08:51:20|15320.8|15260.8|15315.9|15255.9|15320.8|15260.8|15315.9|15255.9|0
1624438290000|2021-06-23 08:51:30|15313.5|15253.5|15308.5|15248.5|15313.5|15253.5|15308.5|15248.5|0
1624438370000|2021-06-23 08:52:50|15308.4|15248.4|15306|15246|15308.4|15248.4|15306|15246|0
1624438500000|2021-06-23 08:55:00|15306.1|15246.1|15308.5|15248.5|15308.5|15248.5|15306.1|15246.1|0
1624438550000|2021-06-23 08:55:50|15311|15251|15311|15251|15311|15251|15308.6|15248.6|0
1624438580000|2021-06-23 08:56:20|15313.5|15253.5|15313.6|15253.6|15313.6|15253.6|15313.5|15253.5|0
1624438590000|2021-06-23 08:56:30|15316|15256|15316|15256|15316|15256|15316|15256|0
1624438610000|2021-06-23 08:56:50|15313.5|15253.5|15313.4|15253.4|15313.5|15253.5|15313.4|15253.4|0
1624438620000|2021-06-23 08:57:00|15311|15251|15298.5|15238.5|15311|15251|15298.5|15238.5|0
1624438660000|2021-06-23 08:57:40|15296|15236|15293.5|15233.5|15296|15236|15293.5|15233.5|0
1624438670000|2021-06-23 08:57:50|15291|15231|15291|15231|15291|15231|15291|15231|0
1624438690000|2021-06-23 08:58:10|15290.9|15230.9|15288.5|15228.5|15290.9|15230.9|15288.5|15228.5|0
1624438720000|2021-06-23 08:58:40|15288.4|15228.4|15291|15231|15291|15231|15286|15226|0
1624438730000|2021-06-23 08:58:50|15290.9|15230.9|15288.5|15228.5|15290.9|15230.9|15288.5|15228.5|0
1624438740000|2021-06-23 08:59:00|15288.4|15228.4|15288.5|15228.5|15288.5|15228.5|15286|15226|0
1624438790000|2021-06-23 08:59:50|15288.6|15228.6|15291|15231|15291|15231|15288.6|15228.6|0
1624438800000|2021-06-23 09:00:00|15291.1|15231.1|15291.1|15231.1|15291.1|15231.1|15291.1|15231.1|0
1624438850000|2021-06-23 09:00:50|15291.2|15231.2|15293.6|15233.6|15293.6|15233.6|15291.2|15231.2|0
1624438860000|2021-06-23 09:01:00|15293.7|15233.7|15308.4|15248.4|15308.6|15248.6|15293.7|15233.7|0
1624438870000|2021-06-23 09:01:10|15306|15246|15306|15246|15306|15246|15306|15246|0
1624438910000|2021-06-23 09:01:50|15301|15241|15301|15241|15301|15241|15301|15241|0
1624438920000|2021-06-23 09:02:00|15303.5|15243.5|15303.5|15243.5|15303.5|15243.5|15303.5|15243.5|0
1624438930000|2021-06-23 09:02:10|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|0
1624438940000|2021-06-23 09:02:20|15313.5|15253.5|15313.5|15253.5|15313.5|15253.5|15313.5|15253.5|0
1624438950000|2021-06-23 09:02:30|15313.6|15253.6|15316|15256|15316|15256|15313.6|15253.6|0
1624439050000|2021-06-23 09:04:10|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|0
1624439090000|2021-06-23 09:04:50|15321|15261|15321|15261|15321|15261|15321|15261|0
1624439100000|2021-06-23 09:05:00|15321.1|15261.1|15323.6|15263.6|15323.6|15263.6|15321.1|15261.1|0
1624439120000|2021-06-23 09:05:20|15321|15261|15321|15261|15321|15261|15321|15261|0
1624439180000|2021-06-23 09:06:20|15320.8|15260.8|15316|15256|15320.8|15260.8|15316|15256|0
1624439210000|2021-06-23 09:06:50|15315.9|15255.9|15313.5|15253.5|15315.9|15255.9|15313.5|15253.5|0
1624439440000|2021-06-23 09:10:40|15313.4|15253.4|15313.4|15253.4|15313.4|15253.4|15313.4|15253.4|0
1624439450000|2021-06-23 09:10:50|15308.5|15248.5|15303.6|15243.6|15308.5|15248.5|15303.6|15243.6|0
1624439510000|2021-06-23 09:11:50|15303.5|15243.5|15303.6|15243.6|15303.6|15243.6|15301.1|15241.1|0
1624439540000|2021-06-23 09:12:20|15303.7|15243.7|15306.1|15246.1|15306.1|15246.1|15303.7|15243.7|0
1624439580000|2021-06-23 09:13:00|15306|15246|15287|15267|15306.1|15267|15287|15243.6|0
1624439600000|2021-06-23 09:13:20|15284.5|15264.5|15308.4|15248.4|15308.5|15264.5|15284.5|15248.4|1
1624439610000|2021-06-23 09:13:30|15306|15246|15306|15246|15306|15246|15306|15246|0
1624439620000|2021-06-23 09:13:40|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|0
1624439640000|2021-06-23 09:14:00|15308.5|15248.5|15311|15251|15311|15251|15308.5|15248.5|0
1624439700000|2021-06-23 09:15:00|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|0
1624439770000|2021-06-23 09:16:10|15308.6|15248.6|15311|15251|15311|15251|15308.6|15248.6|0
1624439790000|2021-06-23 09:16:30|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|0
1624439800000|2021-06-23 09:16:40|15313.5|15253.5|15318.5|15258.5|15318.5|15258.5|15313.5|15253.5|0
1624439810000|2021-06-23 09:16:50|15318.4|15258.4|15316|15256|15318.4|15258.4|15316|15256|0
1624439830000|2021-06-23 09:17:10|15321|15261|15321|15261|15321|15261|15321|15261|0
1624439890000|2021-06-23 09:18:10|15323.5|15263.5|15323.5|15263.5|15323.5|15263.5|15323.5|15263.5|0
1624439940000|2021-06-23 09:19:00|15323.6|15263.6|15326|15266|15326|15266|15323.6|15263.6|0
1624440000000|2021-06-23 09:20:00|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|0
1624440050000|2021-06-23 09:20:50|15331|15271|15331|15271|15331|15271|15331|15271|0
1624440200000|2021-06-23 09:23:20|15333.5|15273.5|15333.5|15273.5|15333.5|15273.5|15333.5|15273.5|0
1624440240000|2021-06-23 09:24:00|15333.6|15273.6|15333.5|15273.5|15333.6|15273.6|15333.5|15273.5|0
1624440330000|2021-06-23 09:25:30|15331|15271|15331|15271|15331|15271|15331|15271|0
1624440360000|2021-06-23 09:26:00|15330.8|15270.8|15326|15266|15330.8|15270.8|15326|15266|0
1624440370000|2021-06-23 09:26:10|15321|15261|15320.9|15260.9|15321|15261|15320.9|15260.9|0
1624440380000|2021-06-23 09:26:20|15318.3|15258.3|15313.4|15253.4|15318.3|15258.3|15313.4|15253.4|0
1624440390000|2021-06-23 09:26:30|15311|15251|15311|15251|15311|15251|15311|15251|0
1624440400000|2021-06-23 09:26:40|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|0
1624440410000|2021-06-23 09:26:50|15311|15251|15308.5|15248.5|15311|15251|15308.5|15248.5|0
1624440420000|2021-06-23 09:27:00|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|0
1624440470000|2021-06-23 09:27:50|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|0
1624440510000|2021-06-23 09:28:30|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|0
1624440530000|2021-06-23 09:28:50|15296.2|15236.2|15291.4|15231.4|15296.2|15236.2|15291.4|15231.4|0
1624440540000|2021-06-23 09:29:00|15288.9|15228.9|15288.9|15228.9|15288.9|15228.9|15288.9|15228.9|0
1624440550000|2021-06-23 09:29:10|15289|15229|15291.4|15231.4|15291.4|15231.4|15289|15229|0
1624440690000|2021-06-23 09:31:30|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|0
1624440710000|2021-06-23 09:31:50|15301.2|15241.2|15306.1|15246.1|15306.1|15246.1|15301.2|15241.2|0
1624440720000|2021-06-23 09:32:00|15306|15246|15306|15246|15306|15246|15306|15246|0
1624440730000|2021-06-23 09:32:10|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624440740000|2021-06-23 09:32:20|15303.5|15243.5|15301.1|15241.1|15303.5|15243.5|15301.1|15241.1|0
1624440770000|2021-06-23 09:32:50|15301|15241|15301|15241|15301|15241|15301|15241|0
1624440780000|2021-06-23 09:33:00|15296.2|15236.2|15296.2|15236.2|15296.2|15236.2|15296.2|15236.2|0
1624440810000|2021-06-23 09:33:30|15293.7|15233.7|15286.4|15226.4|15293.7|15233.7|15286.4|15226.4|0
1624440820000|2021-06-23 09:33:40|15286.3|15226.3|15283.9|15223.9|15286.3|15226.3|15283.9|15223.9|0
1624440840000|2021-06-23 09:34:00|15281.6|15221.6|15286.4|15226.4|15286.4|15226.4|15281.6|15221.6|0
1624440850000|2021-06-23 09:34:10|15286.5|15226.5|15286.5|15226.5|15286.5|15226.5|15286.5|15226.5|0
1624440900000|2021-06-23 09:35:00|15286.6|15226.6|15291.3|15231.3|15291.3|15231.3|15286.6|15226.6|0
1624440960000|2021-06-23 09:36:00|15291.4|15231.4|15291.4|15231.4|15291.4|15231.4|15291.4|15231.4|0
1624441010000|2021-06-23 09:36:50|15291.2|15231.2|15288.9|15228.9|15291.4|15231.4|15288.9|15228.9|0
1624441020000|2021-06-23 09:37:00|15291.4|15231.4|15293.9|15233.9|15293.9|15233.9|15291.4|15231.4|0
1624441030000|2021-06-23 09:37:10|15296.2|15236.2|15296.2|15236.2|15296.2|15236.2|15296.2|15236.2|0
1624441050000|2021-06-23 09:37:30|15296.3|15236.3|15301.1|15241.1|15301.1|15241.1|15296.3|15236.3|0
1624441100000|2021-06-23 09:38:20|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624441120000|2021-06-23 09:38:40|15303.7|15243.7|15306|15246|15306|15246|15303.7|15243.7|0
1624441170000|2021-06-23 09:39:30|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|0
1624441180000|2021-06-23 09:39:40|15306|15246|15306|15246|15306|15246|15306|15246|0
1624441210000|2021-06-23 09:40:10|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|0
1624441240000|2021-06-23 09:40:40|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|0
1624441260000|2021-06-23 09:41:00|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|0
1624441290000|2021-06-23 09:41:30|15306|15246|15306|15246|15306|15246|15306|15246|0
1624441300000|2021-06-23 09:41:40|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624441310000|2021-06-23 09:41:50|15298.7|15238.7|15288.9|15228.9|15298.7|15238.7|15288.9|15228.9|0
1624441320000|2021-06-23 09:42:00|15284|15224|15283.9|15223.9|15284|15224|15283.9|15223.9|0
1624441330000|2021-06-23 09:42:10|15281.5|15221.5|15281.6|15221.6|15281.6|15221.6|15281.5|15221.5|0
1624441350000|2021-06-23 09:42:30|15284|15224|15284|15224|15284|15224|15284|15224|0
1624441360000|2021-06-23 09:42:40|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|0
1624441380000|2021-06-23 09:43:00|15284|15224|15284|15224|15284|15224|15284|15224|0
1624441390000|2021-06-23 09:43:10|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|0
1624441540000|2021-06-23 09:45:40|15284|15224|15284|15224|15284|15224|15284|15224|0
1624441560000|2021-06-23 09:46:00|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|15281.6|15221.6|0
1624441600000|2021-06-23 09:46:40|15279.1|15219.1|15266.6|15226.6|15279.1|15226.6|15266.6|15219.1|0
1624441620000|2021-06-23 09:47:00|15261.8|15221.8|15249.2|15229.2|15261.8|15229.2|15249.2|15219.3|0
1624441630000|2021-06-23 09:47:10|15259.3|15219.3|15239.5|15219.5|15259.3|15224.4|15237|15217|0
1624441680000|2021-06-23 09:48:00|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|0
1624441710000|2021-06-23 09:48:30|15244.3|15224.3|15244.3|15224.3|15244.3|15224.3|15244.3|15224.3|0
1624441720000|2021-06-23 09:48:40|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|0
1624441800000|2021-06-23 09:50:00|15244.3|15224.3|15246.8|15226.8|15246.8|15226.8|15244.3|15224.3|0
1624441830000|2021-06-23 09:50:30|15249.2|15229.2|15249.2|15229.2|15249.2|15229.2|15249.2|15229.2|0
1624441860000|2021-06-23 09:51:00|15261.7|15221.7|15264.1|15224.1|15264.1|15224.1|15261.7|15221.7|0
1624441870000|2021-06-23 09:51:10|15266.5|15226.5|15266.5|15226.5|15266.5|15226.5|15266.5|15226.5|0
1624441890000|2021-06-23 09:51:30|15268.9|15228.9|15268.9|15228.9|15268.9|15228.9|15268.9|15228.9|0
1624442010000|2021-06-23 09:53:30|15281.6|15221.6|15288.9|15228.9|15288.9|15228.9|15281.6|15221.6|0
1624442020000|2021-06-23 09:53:40|15291.3|15231.3|15291.3|15231.3|15291.3|15231.3|15291.3|15231.3|0
1624442060000|2021-06-23 09:54:20|15296.2|15236.2|15296.2|15236.2|15296.2|15236.2|15296.2|15236.2|0
1624442070000|2021-06-23 09:54:30|15298.6|15238.6|15298.6|15238.6|15298.6|15238.6|15298.6|15238.6|0
1624442090000|2021-06-23 09:54:50|15298.8|15238.8|15308.5|15248.5|15308.5|15248.5|15298.8|15238.8|0
1624442100000|2021-06-23 09:55:00|15308.6|15248.6|15311|15251|15311|15251|15308.6|15248.6|0
1624442150000|2021-06-23 09:55:50|15310.9|15250.9|15308.5|15248.5|15310.9|15250.9|15308.5|15248.5|0
1624442190000|2021-06-23 09:56:30|15308.6|15248.6|15311|15251|15311|15251|15308.6|15248.6|0
1624442210000|2021-06-23 09:56:50|15310.9|15250.9|15308.5|15248.5|15310.9|15250.9|15308.5|15248.5|0
1624442340000|2021-06-23 09:59:00|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624442370000|2021-06-23 09:59:30|15301.1|15241.1|15301.1|15241.1|15301.1|15241.1|15301.1|15241.1|0
1624442430000|2021-06-23 10:00:30|15301.3|15241.3|15306.1|15246.1|15306.1|15246.1|15301.3|15241.3|0
1624442460000|2021-06-23 10:01:00|15303.6|15243.6|15306.1|15246.1|15306.1|15246.1|15303.6|15243.6|0
1624442500000|2021-06-23 10:01:40|15306|15246|15306|15246|15306|15246|15306|15246|0
1624442510000|2021-06-23 10:01:50|15303.7|15243.7|15306.1|15246.1|15306.1|15246.1|15303.7|15243.7|0
1624442520000|2021-06-23 10:02:00|15308.5|15248.5|15311|15251|15311|15251|15308.5|15248.5|0
1624442540000|2021-06-23 10:02:20|15316|15256|15316|15256|15316|15256|15316|15256|0
1624442560000|2021-06-23 10:02:40|15318.5|15258.5|15323.5|15263.5|15323.5|15263.5|15318.5|15258.5|0
1624442580000|2021-06-23 10:03:00|15331|15271|15331|15271|15333.5|15273.5|15331|15271|0
1624442590000|2021-06-23 10:03:10|15328.5|15268.5|15326|15266|15328.5|15268.5|15326|15266|0
1624442600000|2021-06-23 10:03:20|15323.5|15263.5|15323.5|15263.5|15323.5|15263.5|15323.5|15263.5|0
1624442700000|2021-06-23 10:05:00|15323.4|15263.4|15321|15261|15323.4|15263.4|15321|15261|0
1624442810000|2021-06-23 10:06:50|15320.9|15260.9|15318.5|15258.5|15320.9|15260.9|15318.5|15258.5|0
1624442830000|2021-06-23 10:07:10|15318.6|15258.6|15321|15261|15321|15261|15318.6|15258.6|0
1624442860000|2021-06-23 10:07:40|15318.5|15258.5|15318.4|15258.4|15318.5|15258.5|15318.4|15258.4|0
1624442870000|2021-06-23 10:07:50|15316|15256|15316.1|15256.1|15316.1|15256.1|15316|15256|1
1624442880000|2021-06-23 10:08:00|15318.5|15258.5|15321|15261|15321|15261|15318.5|15258.5|0
1624443000000|2021-06-23 10:10:00|15316|15256|15311|15251|15316|15256|15311|15251|0
1624443010000|2021-06-23 10:10:10|15308.4|15248.4|15303.6|15243.6|15308.4|15248.4|15303.6|15243.6|0
1624443040000|2021-06-23 10:10:40|15298.7|15238.7|15296.3|15236.3|15298.7|15238.7|15296.3|15236.3|0
1624443100000|2021-06-23 10:11:40|15293.8|15233.8|15293.8|15233.8|15293.8|15233.8|15293.8|15233.8|0
1624443120000|2021-06-23 10:12:00|15296.3|15236.3|15306.1|15246.1|15306.1|15246.1|15296.3|15236.3|0
1624443160000|2021-06-23 10:12:40|15306|15246|15306|15246|15306|15246|15306|15246|0
1624443250000|2021-06-23 10:14:10|15305.9|15245.9|15305.9|15245.9|15305.9|15245.9|15305.9|15245.9|0
1624443270000|2021-06-23 10:14:30|15301.1|15241.1|15301.1|15241.1|15301.1|15241.1|15301.1|15241.1|0
1624443300000|2021-06-23 10:15:00|||||||||1
1624443380000|2021-06-23 10:16:20|15301|15241|15296.2|15236.2|15301|15241|15296.2|15236.2|0
1624443420000|2021-06-23 10:17:00|15298.6|15238.6|15298.6|15238.6|15298.6|15238.6|15298.6|15238.6|0
1624443530000|2021-06-23 10:18:50|15303.6|15243.6|15306.1|15246.1|15306.1|15246.1|15303.6|15243.6|0
1624443600000|2021-06-23 10:20:00|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|0
1624443720000|2021-06-23 10:22:00|15311|15251|15311|15251|15311|15251|15311|15251|0
1624443750000|2021-06-23 10:22:30|15316|15256|15316|15256|15316|15256|15316|15256|0
1624443790000|2021-06-23 10:23:10|15316.2|15256.2|15321|15261|15321|15261|15316.2|15256.2|0
1624443830000|2021-06-23 10:23:50|15326|15266|15326|15266|15326|15266|15326|15266|0
1624443840000|2021-06-23 10:24:00|15326.2|15266.2|15331|15271|15331|15271|15326.2|15266.2|0
1624443890000|2021-06-23 10:24:50|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|0
1624443900000|2021-06-23 10:25:00|15328.4|15268.4|15328.4|15268.4|15328.4|15268.4|15328.4|15268.4|0
1624443910000|2021-06-23 10:25:10|15326|15266|15326|15266|15326|15266|15326|15266|0
1624443920000|2021-06-23 10:25:20|15326.2|15266.2|15331|15271|15331|15271|15326.2|15266.2|0
1624443940000|2021-06-23 10:25:40|15330.9|15270.9|15328.5|15268.5|15330.9|15270.9|15328.5|15268.5|0
1624443970000|2021-06-23 10:26:10|15328.6|15268.6|15331|15271|15331|15271|15328.6|15268.6|0
1624444010000|2021-06-23 10:26:50|15330.9|15270.9|15328.5|15268.5|15330.9|15270.9|15328.5|15268.5|0
1624444020000|2021-06-23 10:27:00|15331|15271|15331|15271|15331|15271|15331|15271|0
1624444030000|2021-06-23 10:27:10|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|0
1624444050000|2021-06-23 10:27:30|15326|15266|15326|15266|15326|15266|15326|15266|0
1624444190000|2021-06-23 10:29:50|15326.1|15266.1|15328.5|15268.5|15328.5|15268.5|15326.1|15266.1|0
1624444200000|2021-06-23 10:30:00|15328.6|15268.6|15331|15271|15331|15271|15328.6|15268.6|0
1624444260000|2021-06-23 10:31:00|15328.5|15268.5|15326|15266|15328.5|15268.5|15326|15266|0
1624444280000|2021-06-23 10:31:20|15325.9|15265.9|15321|15261|15325.9|15265.9|15321|15261|0
1624444320000|2021-06-23 10:32:00|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|0
1624444350000|2021-06-23 10:32:30|15316|15256|15316|15256|15316|15256|15316|15256|0
1624444400000|2021-06-23 10:33:20|15315.8|15255.8|15310.8|15250.8|15315.8|15255.8|15310.8|15250.8|0
1624444410000|2021-06-23 10:33:30|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|0
1624444420000|2021-06-23 10:33:40|15298.8|15238.8|15298.8|15238.8|15298.8|15238.8|15298.8|15238.8|0
1624444440000|2021-06-23 10:34:00|15298.7|15238.7|15296.3|15236.3|15298.7|15238.7|15296.3|15236.3|0
1624444450000|2021-06-23 10:34:10|15291.4|15231.4|15291.4|15231.4|15291.4|15231.4|15291.4|15231.4|0
1624444460000|2021-06-23 10:34:20|15293.8|15233.8|15293.8|15233.8|15293.8|15233.8|15293.8|15233.8|0
1624444510000|2021-06-23 10:35:10|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|0
1624444650000|2021-06-23 10:37:30|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|0
1624444660000|2021-06-23 10:37:40|15293.8|15233.8|15293.8|15233.8|15293.8|15233.8|15293.8|15233.8|0
1624444670000|2021-06-23 10:37:50|15293.9|15233.9|15296.3|15236.3|15296.3|15236.3|15293.9|15233.9|0
1624444680000|2021-06-23 10:38:00|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|0
1624444710000|2021-06-23 10:38:30|15298.8|15238.8|15301.2|15241.2|15301.2|15241.2|15298.8|15238.8|0
1624444720000|2021-06-23 10:38:40|15301.3|15241.3|15306.1|15246.1|15306.1|15246.1|15301.3|15241.3|0
1624444740000|2021-06-23 10:39:00|15308.6|15248.6|15308.5|15248.5|15308.6|15248.6|15308.5|15248.5|0
1624444750000|2021-06-23 10:39:10|15308.6|15248.6|15313.5|15253.5|15313.5|15253.5|15308.6|15248.6|0
1624444790000|2021-06-23 10:39:50|15311|15251|15316|15256|15316|15256|15311|15251|0
1624444820000|2021-06-23 10:40:20|15315.9|15255.9|15313.5|15253.5|15315.9|15255.9|15313.5|15253.5|0
1624444840000|2021-06-23 10:40:40|15311|15251|15308.5|15248.5|15311|15251|15308.5|15248.5|0
1624444850000|2021-06-23 10:40:50|15311|15251|15311|15251|15311|15251|15308.5|15248.5|0
1624444870000|2021-06-23 10:41:10|15308.5|15248.5|15306.1|15246.1|15308.5|15248.5|15306.1|15246.1|0
1624444880000|2021-06-23 10:41:20|15306|15246|15303.6|15243.6|15306|15246|15303.6|15243.6|0
1624444900000|2021-06-23 10:41:40|15303.7|15243.7|15301.2|15241.2|15306.1|15246.1|15301.2|15241.2|0
1624444920000|2021-06-23 10:42:00|15303.6|15243.6|15306.1|15246.1|15306.1|15246.1|15303.6|15243.6|0
1624445040000|2021-06-23 10:44:00|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|0
1624445050000|2021-06-23 10:44:10|15311.2|15251.2|15313.6|15253.6|15313.6|15253.6|15311.2|15251.2|0
1624445060000|2021-06-23 10:44:20|15313.5|15253.5|15311.1|15251.1|15313.5|15253.5|15311.1|15251.1|0
1624445090000|2021-06-23 10:44:50|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|15318.5|15258.5|0
1624445130000|2021-06-23 10:45:30|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|15318.4|15258.4|0
1624445140000|2021-06-23 10:45:40|15316|15256|15316|15256|15316|15256|15316|15256|0
1624445150000|2021-06-23 10:45:50|15316.2|15256.2|15321|15261|15321|15261|15316.2|15256.2|0
1624445160000|2021-06-23 10:46:00|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|0
1624445170000|2021-06-23 10:46:10|15321|15261|15321|15261|15321|15261|15321|15261|0
1624445180000|2021-06-23 10:46:20|15320.9|15260.9|15320.9|15260.9|15320.9|15260.9|15320.9|15260.9|0
1624445410000|2021-06-23 10:50:10|15320.8|15260.8|15308.5|15248.5|15320.8|15260.8|15308.5|15248.5|0
1624445420000|2021-06-23 10:50:20|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624445520000|2021-06-23 10:52:00|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|0
1624445650000|2021-06-23 10:54:10|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624445710000|2021-06-23 10:55:10|15303.7|15243.7|15308.5|15248.5|15308.5|15248.5|15303.7|15243.7|0
1624445750000|2021-06-23 10:55:50|15311|15251|15311|15251|15311|15251|15311|15251|0
1624445850000|2021-06-23 10:57:30|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|15308.5|15248.5|0
1624445860000|2021-06-23 10:57:40|15306|15246|15293.8|15233.8|15306|15246|15293.8|15233.8|0
1624445970000|2021-06-23 10:59:30|15293.9|15233.9|15298.7|15238.7|15298.7|15238.7|15293.9|15233.9|0
1624446000000|2021-06-23 11:00:00|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|0
1624446060000|2021-06-23 11:01:00|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|0
1624446090000|2021-06-23 11:01:30|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|0
1624446170000|2021-06-23 11:02:50|15303.6|15243.6|15311|15251|15311|15251|15303.6|15243.6|0
1624446180000|2021-06-23 11:03:00|15316|15256|15326|15266|15326|15266|15316|15256|0
1624446190000|2021-06-23 11:03:10|15326.1|15266.1|15328.5|15268.5|15328.5|15268.5|15326.1|15266.1|0
1624446200000|2021-06-23 11:03:20|15328.4|15268.4|15326|15266|15328.4|15268.4|15326|15266|0
1624446210000|2021-06-23 11:03:30|15328.5|15268.5|15328.5|15268.5|15328.5|15268.5|15326|15266|0
1624446220000|2021-06-23 11:03:40|15331|15271|15331|15271|15331|15271|15331|15271|0
1624446230000|2021-06-23 11:03:50|15333.5|15273.5|15333.5|15273.5|15333.5|15273.5|15331|15271|0
1624446240000|2021-06-23 11:04:00|15336|15276|15341|15281|15341|15281|15336|15276|0
1624446250000|2021-06-23 11:04:10|15343.5|15283.5|15343.5|15283.5|15343.5|15283.5|15343.5|15283.5|0
1624446310000|2021-06-23 11:05:10|15343.6|15283.6|15343.5|15283.5|15345.9|15285.9|15343.5|15283.5|0
1624446410000|2021-06-23 11:06:50|15343.6|15283.6|15346|15286|15346|15286|15343.6|15283.6|0
1624446420000|2021-06-23 11:07:00|15348.5|15288.5|15348.5|15288.5|15348.5|15288.5|15348.5|15288.5|0
1624446440000|2021-06-23 11:07:20|15351|15291|15351|15291|15351|15291|15351|15291|0
1624446500000|2021-06-23 11:08:20|15348.5|15288.5|15348.5|15288.5|15348.5|15288.5|15348.5|15288.5|0
1624446510000|2021-06-23 11:08:30|15351|15291|15351|15291|15351|15291|15351|15291|0
1624446520000|2021-06-23 11:08:40|15350.9|15290.9|15348.5|15288.5|15350.9|15290.9|15348.5|15288.5|0
1624446530000|2021-06-23 11:08:50|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|0
1624446540000|2021-06-23 11:09:00|15341|15281|15341|15281|15341|15281|15341|15281|0
1624446570000|2021-06-23 11:09:30|15340.8|15280.8|15333.5|15273.5|15340.8|15280.8|15333.5|15273.5|0
1624446640000|2021-06-23 11:10:40|15333.6|15273.6|15336|15276|15336|15276|15333.6|15273.6|0
1624446730000|2021-06-23 11:12:10|15333.6|15273.6|15331.1|15271.1|15333.6|15273.6|15331.1|15271.1|0
1624446760000|2021-06-23 11:12:40|15331|15271|15328.6|15268.6|15331|15271|15328.5|15268.5|0
1624446850000|2021-06-23 11:14:10|15331.1|15271.1|15331.1|15271.1|15331.1|15271.1|15331.1|15271.1|0
1624446920000|2021-06-23 11:15:20|15331.2|15271.2|15333.7|15273.7|15333.7|15273.7|15331.2|15271.2|0
1624446930000|2021-06-23 11:15:30|15336.1|15276.1|15336.1|15276.1|15336.1|15276.1|15336.1|15276.1|0
1624446960000|2021-06-23 11:16:00|15336.3|15276.3|15345.9|15285.9|15346.1|15286.1|15336.3|15276.3|0
1624446970000|2021-06-23 11:16:10|15341.1|15281.1|15341.1|15281.1|15341.1|15281.1|15341.1|15281.1|0
1624447010000|2021-06-23 11:16:50|15346.1|15286.1|15346.1|15286.1|15346.1|15286.1|15346|15286|0
1624447050000|2021-06-23 11:17:30|15343.6|15283.6|15346.1|15286.1|15346.1|15286.1|15343.6|15283.6|0
1624447070000|2021-06-23 11:17:50|15343.6|15283.6|15343.6|15283.6|15343.6|15283.6|15343.6|15283.6|0
1624447090000|2021-06-23 11:18:10|15341.1|15281.1|15343.6|15283.6|15343.6|15283.6|15341.1|15281.1|0
1624447130000|2021-06-23 11:18:50|15343.7|15283.7|15346.1|15286.1|15346.1|15286.1|15343.7|15283.7|0
1624447150000|2021-06-23 11:19:10|15343.6|15283.6|15346.1|15286.1|15346.1|15286.1|15343.6|15283.6|0
1624447160000|2021-06-23 11:19:20|15346|15286|15346.1|15286.1|15346.1|15286.1|15346|15286|0
1624447180000|2021-06-23 11:19:40|15343.6|15283.6|15343.6|15283.6|15343.6|15283.6|15343.6|15283.6|0
1624447200000|2021-06-23 11:20:00|15343.8|15283.8|15343.6|15283.6|15348.6|15288.6|15343.6|15283.6|0
1624447210000|2021-06-23 11:20:10|15343.7|15283.7|15343.6|15283.6|15348.6|15288.6|15343.6|15283.6|0
1624447260000|2021-06-23 11:21:00|15343.7|15283.7|15346|15286|15346.1|15286.1|15343.7|15283.7|0
1624447270000|2021-06-23 11:21:10|15343.6|15283.6|15343.6|15283.6|15343.6|15283.6|15343.6|15283.6|0
1624447280000|2021-06-23 11:21:20|15338.6|15278.6|15338.6|15278.6|15338.6|15278.6|15338.6|15278.6|0
1624447290000|2021-06-23 11:21:30|15338.4|15278.4|15331.1|15271.1|15338.4|15278.4|15331.1|15271.1|0
1624447320000|2021-06-23 11:22:00|15328.6|15268.6|15328.6|15268.6|15328.6|15268.6|15328.6|15268.6|0
1624447360000|2021-06-23 11:22:40|15328.4|15268.4|15321.1|15261.1|15328.4|15268.4|15321.1|15261.1|0
1624447370000|2021-06-23 11:22:50|15321|15261|15318.6|15258.6|15321|15261|15318.6|15258.6|0
1624447380000|2021-06-23 11:23:00|15318.7|15258.7|15321.1|15261.1|15321.1|15261.1|15318.6|15258.6|0
1624447390000|2021-06-23 11:23:10|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|0
1624447430000|2021-06-23 11:23:50|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|0
1624447440000|2021-06-23 11:24:00|15316.3|15256.3|15318.6|15258.6|15321.1|15261.1|15316.3|15256.3|0
1624447480000|2021-06-23 11:24:40|15321.1|15261.1|15318.6|15258.6|15321.1|15261.1|15318.6|15258.6|0
1624447560000|2021-06-23 11:26:00|15318.7|15258.7|15321.1|15261.1|15321.1|15261.1|15318.7|15258.7|0
1624447610000|2021-06-23 11:26:50|15321.2|15261.2|15326.1|15266.1|15326.1|15266.1|15321.2|15261.2|0
1624447650000|2021-06-23 11:27:30|15323.5|15263.5|15323.5|15263.5|15323.5|15263.5|15323.5|15263.5|0
1624447660000|2021-06-23 11:27:40|15323.4|15263.4|15318.6|15258.6|15323.4|15263.4|15318.6|15258.6|0
1624447670000|2021-06-23 11:27:50|15318.5|15258.5|15316.1|15256.1|15318.5|15258.5|15316.1|15256.1|0
1624447710000|2021-06-23 11:28:30|15318.6|15258.6|15321.1|15261.1|15321.1|15261.1|15318.6|15258.6|0
1624447740000|2021-06-23 11:29:00|15321.2|15261.2|15323.6|15263.6|15323.6|15263.6|15321.2|15261.2|0
1624447760000|2021-06-23 11:29:20|15323.5|15263.5|15318.6|15258.6|15323.5|15263.5|15318.6|15258.6|0
1624447770000|2021-06-23 11:29:30|15318.5|15258.5|15316.1|15256.1|15318.5|15258.5|15316.1|15256.1|0
1624447800000|2021-06-23 11:30:00|15316.2|15256.2|15318.6|15258.6|15318.6|15258.6|15316.2|15256.2|0
1624447830000|2021-06-23 11:30:30|15318.5|15258.5|15316.1|15256.1|15318.5|15258.5|15316.1|15256.1|0
1624447870000|2021-06-23 11:31:10|15315.9|15255.9|15303.7|15243.7|15315.9|15255.9|15303.7|15243.7|0
1624447880000|2021-06-23 11:31:20|15298.8|15238.8|15298.8|15238.8|15298.8|15238.8|15298.8|15238.8|0
1624447890000|2021-06-23 11:31:30|15296.4|15236.4|15296.4|15236.4|15296.4|15236.4|15296.4|15236.4|0
1624447910000|2021-06-23 11:31:50|15296.3|15236.3|15293.9|15233.9|15296.3|15236.3|15293.9|15233.9|0
1624447920000|2021-06-23 11:32:00|15294|15234|15296.4|15236.4|15296.4|15236.4|15294|15234|0
1624447930000|2021-06-23 11:32:10|15296.5|15236.5|15301.3|15241.3|15301.3|15241.3|15296.5|15236.5|0
1624447960000|2021-06-23 11:32:40|15303.7|15243.7|15303.7|15243.7|15303.7|15243.7|15303.7|15243.7|0
1624447980000|2021-06-23 11:33:00|15301.3|15241.3|15301.3|15241.3|15301.3|15241.3|15301.3|15241.3|0
1624448010000|2021-06-23 11:33:30|15298.8|15238.8|15298.8|15238.8|15298.8|15238.8|15298.8|15238.8|0
1624448020000|2021-06-23 11:33:40|15301.3|15241.3|15298.8|15238.8|15301.3|15241.3|15298.8|15238.8|0
1624448040000|2021-06-23 11:34:00|15296.4|15236.4|15296.4|15236.4|15296.4|15236.4|15296.4|15236.4|0
1624448100000|2021-06-23 11:35:00|15296.3|15236.3|15293.9|15233.9|15296.3|15236.3|15293.9|15233.9|0
1624448120000|2021-06-23 11:35:20|15294|15234|15296.4|15236.4|15296.4|15236.4|15294|15234|0
1624448170000|2021-06-23 11:36:10|15298.8|15238.8|15301.3|15241.3|15301.3|15241.3|15298.8|15238.8|0
1624448190000|2021-06-23 11:36:30|15303.7|15243.7|15303.7|15243.7|15303.7|15243.7|15303.7|15243.7|0
1624448200000|2021-06-23 11:36:40|15306.2|15246.2|15308.6|15248.6|15308.6|15248.6|15306.2|15246.2|0
1624448210000|2021-06-23 11:36:50|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|0
1624448220000|2021-06-23 11:37:00|15313.6|15253.6|15316.1|15256.1|15316.1|15256.1|15313.6|15253.6|0
1624448260000|2021-06-23 11:37:40|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|0
1624448290000|2021-06-23 11:38:10|15321|15261|15318.6|15258.6|15321|15261|15318.6|15258.6|0
1624448360000|2021-06-23 11:39:20|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|0
1624448560000|2021-06-23 11:42:40|15316|15256|15316|15256|15316|15256|15316|15256|0
1624448570000|2021-06-23 11:42:50|15315.9|15255.9|15311.1|15251.1|15315.9|15255.9|15311.1|15251.1|0
1624448640000|2021-06-23 11:44:00|15306.2|15246.2|15306.2|15246.2|15306.2|15246.2|15306.2|15246.2|0
1624448670000|2021-06-23 11:44:30|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|0
1624448680000|2021-06-23 11:44:40|15306.2|15246.2|15308.6|15248.6|15308.6|15248.6|15306.2|15246.2|0
1624448700000|2021-06-23 11:45:00|15308.8|15248.8|15308.8|15248.8|15308.8|15248.8|15308.8|15248.8|0
1624448710000|2021-06-23 11:45:10|15313.6|15253.6|15313.6|15253.6|15313.6|15253.6|15313.6|15253.6|0
1624448740000|2021-06-23 11:45:40|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|0
1624448880000|2021-06-23 11:48:00|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|0
1624448910000|2021-06-23 11:48:30|15323.6|15263.6|15333.5|15273.5|15333.5|15273.5|15323.6|15263.6|0
1624448920000|2021-06-23 11:48:40|15331.1|15271.1|15328.6|15268.6|15331.1|15271.1|15328.6|15268.6|0
1624448950000|2021-06-23 11:49:10|15328.5|15268.5|15326.1|15266.1|15328.5|15268.5|15326.1|15266.1|0
1624449000000|2021-06-23 11:50:00|15323.5|15263.5|15321.1|15261.1|15323.5|15263.5|15321.1|15261.1|0
1624449180000|2021-06-23 11:53:00|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|15318.6|15258.6|0
1624449240000|2021-06-23 11:54:00|15318.7|15258.7|15331.3|15271.3|15331.3|15271.3|15318.7|15258.7|0
1624449250000|2021-06-23 11:54:10|15331.2|15271.2|15328.6|15268.6|15331.2|15271.2|15328.6|15268.6|0
1624449280000|2021-06-23 11:54:40|15326.1|15266.1|15326.1|15266.1|15326.1|15266.1|15326.1|15266.1|0
1624449290000|2021-06-23 11:54:50|15325.8|15265.8|15318.6|15258.6|15325.8|15265.8|15318.6|15258.6|0
1624449340000|2021-06-23 11:55:40|15318.7|15258.7|15321.2|15261.2|15321.2|15261.2|15318.7|15258.7|0
1624449350000|2021-06-23 11:55:50|15323.7|15263.7|15326.1|15266.1|15326.1|15266.1|15323.7|15263.7|0
1624449390000|2021-06-23 11:56:30|15326.3|15266.3|15331.1|15271.1|15331.1|15271.1|15326.3|15266.3|0
1624449400000|2021-06-23 11:56:40|15336.1|15276.1|15346|15286|15346.1|15286.1|15336.1|15276.1|0
1624449410000|2021-06-23 11:56:50|15346.2|15286.2|15348.6|15288.6|15353.5|15293.5|15346.2|15286.2|0
1624449420000|2021-06-23 11:57:00|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|0
1624449450000|2021-06-23 11:57:30|15353.7|15293.7|15356.1|15296.1|15356.1|15296.1|15353.7|15293.7|0
1624449480000|2021-06-23 11:58:00|15356|15296|15356|15296|15356|15296|15356|15296|0
1624449520000|2021-06-23 11:58:40|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|15353.6|15293.6|0
1624449530000|2021-06-23 11:58:50|15353.7|15293.7|15358.5|15298.5|15358.6|15298.6|15353.7|15293.7|0
1624449540000|2021-06-23 11:59:00|15356.1|15296.1|15356.1|15296.1|15358.6|15298.6|15356.1|15296.1|0
1624449550000|2021-06-23 11:59:10|15358.6|15298.6|15353.6|15293.6|15358.6|15298.6|15353.6|15293.6|0
1624449560000|2021-06-23 11:59:20|15353.7|15293.7|15353.6|15293.6|15356.1|15296.1|15353.6|15293.6|0
1624449600000|2021-06-23 12:00:00|15356.1|15296.1|15361.1|15301.1|15361.1|15301.1|15356.1|15296.1|0
1624449640000|2021-06-23 12:00:40|15353.5|15293.5|15353.6|15293.6|15353.6|15293.6|15348.6|15288.6|0
1624449650000|2021-06-23 12:00:50|15353.5|15293.5|15351.1|15291.1|15353.5|15293.5|15351.1|15291.1|0
1624449660000|2021-06-23 12:01:00|15351.2|15291.2|15353.6|15293.6|15353.6|15293.6|15351.2|15291.2|0
1624449670000|2021-06-23 12:01:10|15353.7|15293.7|15361.1|15301.1|15363.5|15303.5|15353.7|15293.7|0
1624449680000|2021-06-23 12:01:20|15361|15301|15361.1|15301.1|15361.1|15301.1|15361|15301|0
1624449700000|2021-06-23 12:01:40|15361|15301|15358.6|15298.6|15361|15301|15358.6|15298.6|0
1624449710000|2021-06-23 12:01:50|15358.5|15298.5|15356.1|15296.1|15358.5|15298.5|15356.1|15296.1|0
1624449720000|2021-06-23 12:02:00|15355.9|15295.9|15341.1|15281.1|15355.9|15295.9|15341.1|15281.1|0
1624449730000|2021-06-23 12:02:10|15341|15281|15328.6|15268.6|15341|15281|15328.6|15268.6|0
1624449740000|2021-06-23 12:02:20|15326.1|15266.1|15318.6|15258.6|15326.1|15266.1|15318.6|15258.6|0
1624449750000|2021-06-23 12:02:30|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|15316.1|15256.1|0
1624449760000|2021-06-23 12:02:40|15315.9|15255.9|15311.1|15251.1|15315.9|15255.9|15311.1|15251.1|0
1624449770000|2021-06-23 12:02:50|15311.2|15251.2|15311.1|15251.1|15313.6|15253.6|15311.1|15251.1|0
1624449800000|2021-06-23 12:03:20|15311.2|15251.2|15311.1|15251.1|15313.6|15253.6|15311.1|15251.1|0
1624449810000|2021-06-23 12:03:30|15311.2|15251.2|15311.1|15251.1|15313.6|15253.6|15311.1|15251.1|0
1624449820000|2021-06-23 12:03:40|15311.2|15251.2|15313.6|15253.6|15313.6|15253.6|15311.2|15251.2|0
1624449840000|2021-06-23 12:04:00|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|15311.1|15251.1|0
1624449860000|2021-06-23 12:04:20|15308.6|15248.6|15308.6|15248.6|15308.6|15248.6|15308.6|15248.6|0
1624449870000|2021-06-23 12:04:30|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|0
1624449880000|2021-06-23 12:04:40|15306|15246|15303.6|15243.6|15306|15246|15303.6|15243.6|0
1624449910000|2021-06-23 12:05:10|15303.7|15243.7|15303.7|15243.7|15303.7|15243.7|15303.7|15243.7|0
1624449930000|2021-06-23 12:05:30|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|15303.6|15243.6|0
1624449950000|2021-06-23 12:05:50|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|15301.2|15241.2|0
1624449960000|2021-06-23 12:06:00|15301.1|15241.1|15298.7|15238.7|15301.1|15241.1|15298.7|15238.7|0
1624449970000|2021-06-23 12:06:10|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|15296.3|15236.3|0
1624449990000|2021-06-23 12:06:30|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|15298.7|15238.7|0
1624450010000|2021-06-23 12:06:50|15301.2|15241.2|15308.6|15248.6|15308.6|15248.6|15301.2|15241.2|0
1624450020000|2021-06-23 12:07:00|15311.1|15251.1|15313.6|15253.6|15316.1|15256.1|15311.1|15251.1|0
1624450050000|2021-06-23 12:07:30|15313.7|15253.7|15316.1|15256.1|15316.1|15256.1|15313.7|15253.7|0
1624450070000|2021-06-23 12:07:50|15318.6|15258.6|15321.1|15261.1|15321.1|15261.1|15318.6|15258.6|0
1624450080000|2021-06-23 12:08:00|15323.6|15263.6|15328.5|15268.5|15328.5|15268.5|15323.6|15263.6|0
1624450090000|2021-06-23 12:08:10|15328.6|15268.6|15326.1|15266.1|15328.6|15268.6|15326.1|15266.1|0
1624450110000|2021-06-23 12:08:30|15326.2|15266.2|15328.5|15268.5|15328.5|15268.5|15326.2|15266.2|0
1624450120000|2021-06-23 12:08:40|15326.1|15266.1|15326.1|15266.1|15326.1|15266.1|15326.1|15266.1|0
1624450130000|2021-06-23 12:08:50|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|15321.1|15261.1|0
1624450140000|2021-06-23 12:09:00|15321.2|15261.2|15323.7|15263.7|15323.7|15263.7|15321.1|15261.1|0
1624450150000|2021-06-23 12:09:10|15326.1|15266.1|15328.5|15268.5|15328.5|15268.5|15326.1|15266.1|0
1624450170000|2021-06-23 12:09:30|15326.1|15266.1|15336.1|15276.1|15336.1|15276.1|15326.1|15266.1|0
1624450210000|2021-06-23 12:10:10|15333.6|15273.6|15328.6|15268.6|15333.6|15273.6|15328.6|15268.6|0
1624450230000|2021-06-23 12:10:30|15331.1|15271.1|15331.1|15271.1|15331.1|15271.1|15331.1|15271.1|0
1624450250000|2021-06-23 12:10:50|15331.2|15271.2|15333.6|15273.6|15333.6|15273.6|15331.2|15271.2|0
1624450260000|2021-06-23 12:11:00|15336.1|15276.1|15341.1|15281.1|15341.1|15281.1|15336.1|15276.1|0
1624450290000|2021-06-23 12:11:30|15341.2|15281.2|15341.1|15281.1|15343.6|15283.6|15341.1|15281.1|0
1624450300000|2021-06-23 12:11:40|15341|15281|15336.1|15276.1|15341|15281|15336.1|15276.1|0
1624450320000|2021-06-23 12:12:00|15336.2|15276.2|15348.6|15288.6|15348.6|15288.6|15336.2|15276.2|0
1624450340000|2021-06-23 12:12:20|15346.1|15286.1|15343.6|15283.6|15346.1|15286.1|15343.6|15283.6|0
1624450350000|2021-06-23 12:12:30|15343.7|15283.7|15348.7|15288.7|15348.7|15288.7|15343.7|15283.7|0
1624450360000|2021-06-23 12:12:40|15348.8|15288.8|15351.2|15291.2|15351.2|15291.2|15348.8|15288.8|0
1624450370000|2021-06-23 12:12:50|15351.1|15291.1|15348.7|15288.7|15351.1|15291.1|15348.7|15288.7|0
1624450380000|2021-06-23 12:13:00|15348.6|15288.6|15346.2|15286.2|15348.6|15288.6|15346.2|15286.2|0
1624450410000|2021-06-23 12:13:30|15346.1|15286.1|15343.7|15283.7|15346.1|15286.1|15343.7|15283.7|0
1624450430000|2021-06-23 12:13:50|15346.2|15286.2|15353.7|15293.7|15353.7|15293.7|15346.2|15286.2|0
1624450440000|2021-06-23 12:14:00|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|0
1624450450000|2021-06-23 12:14:10|15350.8|15290.8|15341.2|15281.2|15350.8|15290.8|15341.2|15281.2|0
1624450460000|2021-06-23 12:14:20|15341|15281|15341.2|15281.2|15341.2|15281.2|15336.2|15276.2|0
1624450480000|2021-06-23 12:14:40|15341.1|15281.1|15328.7|15268.7|15341.1|15281.1|15328.7|15268.7|0
1624450490000|2021-06-23 12:14:50|15328.6|15268.6|15326.1|15266.1|15328.6|15268.6|15326.1|15266.1|0
1624450500000|2021-06-23 12:15:00|15326|15266|15318.7|15258.7|15326|15266|15318.7|15258.7|0
1624450510000|2021-06-23 12:15:10|15316.2|15256.2|15308.7|15248.7|15316.2|15256.2|15308.7|15248.7|0
1624450520000|2021-06-23 12:15:20|15308.6|15248.6|15308.6|15248.6|15308.6|15248.6|15308.6|15248.6|0
1624450530000|2021-06-23 12:15:30|15306.2|15246.2|15303.7|15243.7|15306.2|15246.2|15303.7|15243.7|0
1624450540000|2021-06-23 12:15:40|15306.2|15246.2|15306.2|15246.2|15306.2|15246.2|15306.2|15246.2|0
1624450560000|2021-06-23 12:16:00|15306.3|15246.3|15306.3|15246.3|15306.3|15246.3|15306.3|15246.3|0
1624450600000|2021-06-23 12:16:40|15308.7|15248.7|15308.7|15248.7|15308.7|15248.7|15308.7|15248.7|0
1624450630000|2021-06-23 12:17:10|15308.6|15248.6|15306.2|15246.2|15308.6|15248.6|15306.2|15246.2|0
1624450670000|2021-06-23 12:17:50|15308.7|15248.7|15311.2|15251.2|15311.2|15251.2|15308.7|15248.7|0
1624450720000|2021-06-23 12:18:40|15311.4|15251.4|15316.2|15256.2|15316.2|15256.2|15311.4|15251.4|0
1624450730000|2021-06-23 12:18:50|15321.2|15261.2|15323.7|15263.7|15323.7|15263.7|15321.2|15261.2|0
1624450770000|2021-06-23 12:19:30|15326.2|15266.2|15326.2|15266.2|15326.2|15266.2|15326.2|15266.2|0
1624450780000|2021-06-23 12:19:40|15326.3|15266.3|15328.7|15268.7|15328.7|15268.7|15326.3|15266.3|0
1624450790000|2021-06-23 12:19:50|15333.7|15273.7|15333.7|15273.7|15333.7|15273.7|15333.7|15273.7|0
1624450800000|2021-06-23 12:20:00|15336.2|15276.2|15333.7|15273.7|15336.2|15276.2|15333.7|15273.7|0
1624450810000|2021-06-23 12:20:10|15333.8|15273.8|15336.2|15276.2|15336.2|15276.2|15333.8|15273.8|0
1624450830000|2021-06-23 12:20:30|15336.3|15276.3|15338.7|15278.7|15338.7|15278.7|15336.3|15276.3|0
1624450840000|2021-06-23 12:20:40|15343.7|15283.7|15343.7|15283.7|15343.7|15283.7|15343.7|15283.7|0
1624450860000|2021-06-23 12:21:00|15341.2|15281.2|15341.2|15281.2|15341.2|15281.2|15341.2|15281.2|0
1624450870000|2021-06-23 12:21:10|15341.3|15281.3|15346.2|15286.2|15346.2|15286.2|15341.3|15281.3|0
1624450890000|2021-06-23 12:21:30|15348.7|15288.7|15346.2|15286.2|15348.7|15288.7|15346.2|15286.2|0
1624450930000|2021-06-23 12:22:10|15346.4|15286.4|15351.2|15291.2|15351.2|15291.2|15346.4|15286.4|0
1624450940000|2021-06-23 12:22:20|15351.1|15291.1|15348.7|15288.7|15351.1|15291.1|15348.7|15288.7|0
1624450990000|2021-06-23 12:23:10|15348.8|15288.8|15351.2|15291.2|15351.2|15291.2|15348.8|15288.8|0
1624451000000|2021-06-23 12:23:20|15351.1|15291.1|15348.7|15288.7|15351.1|15291.1|15348.7|15288.7|0
1624451010000|2021-06-23 12:23:30|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|0
1624451040000|2021-06-23 12:24:00|15351.3|15291.3|15353.7|15293.7|15353.7|15293.7|15351.3|15291.3|0
1624451060000|2021-06-23 12:24:20|15353.8|15293.8|15356.1|15296.1|15356.1|15296.1|15353.8|15293.8|0
1624451070000|2021-06-23 12:24:30|15353.7|15293.7|15351.2|15291.2|15353.7|15293.7|15351.2|15291.2|0
1624451100000|2021-06-23 12:25:00|15351.1|15291.1|15348.8|15288.8|15353.7|15293.7|15348.7|15288.7|0
1624451110000|2021-06-23 12:25:10|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|0
1624451120000|2021-06-23 12:25:20|15351.3|15291.3|15353.7|15293.7|15356.1|15296.1|15351.3|15291.3|0
1624451150000|2021-06-23 12:25:50|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|0
1624451160000|2021-06-23 12:26:00|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|0
1624451220000|2021-06-23 12:27:00|15348.9|15288.9|15356.1|15296.1|15356.1|15296.1|15348.9|15288.9|0
1624451230000|2021-06-23 12:27:10|15353.7|15293.7|15353.7|15293.7|15353.7|15293.7|15353.7|15293.7|0
1624451250000|2021-06-23 12:27:30|15358.6|15298.6|15353.7|15293.7|15358.6|15298.6|15353.7|15293.7|0
1624451260000|2021-06-23 12:27:40|15356.2|15296.2|15353.7|15293.7|15356.2|15296.2|15353.7|15293.7|0
1624451280000|2021-06-23 12:28:00|15353.6|15293.6|15351.2|15291.2|15353.7|15293.7|15351.2|15291.2|0
1624451290000|2021-06-23 12:28:10|15353.7|15293.7|15353.7|15293.7|15353.7|15293.7|15353.7|15293.7|0
1624451320000|2021-06-23 12:28:40|15353.8|15293.8|15353.7|15293.7|15353.8|15293.8|15353.7|15293.7|0
1624451330000|2021-06-23 12:28:50|15356.2|15296.2|15353.7|15293.7|15356.2|15296.2|15353.7|15293.7|0
1624451360000|2021-06-23 12:29:20|15356.2|15296.2|15356.1|15296.1|15356.2|15296.2|15356.1|15296.1|0
1624451370000|2021-06-23 12:29:30|15353.7|15293.7|15351.2|15291.2|15353.7|15293.7|15351.2|15291.2|0
1624451380000|2021-06-23 12:29:40|15353.7|15293.7|15353.7|15293.7|15353.7|15293.7|15353.7|15293.7|0
1624451390000|2021-06-23 12:29:50|15353.6|15293.6|15351.2|15291.2|15353.6|15293.6|15351.2|15291.2|0
1624451400000|2021-06-23 12:30:00|15351.3|15291.3|15353.6|15293.6|15353.6|15293.6|15351.3|15291.3|0
1624451410000|2021-06-23 12:30:10|15351.2|15291.2|15353.7|15293.7|15353.7|15293.7|15351.2|15291.2|0
1624451420000|2021-06-23 12:30:20|15356.2|15296.2|15353.7|15293.7|15356.2|15296.2|15353.7|15293.7|0
1624451430000|2021-06-23 12:30:30|15351.3|15291.3|15353.7|15293.7|15353.7|15293.7|15351.3|15291.3|0
1624451460000|2021-06-23 12:31:00|15353.6|15293.6|15351.2|15291.2|15353.6|15293.6|15351.2|15291.2|0
1624451470000|2021-06-23 12:31:10|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|0
1624451480000|2021-06-23 12:31:20|15348.6|15288.6|15346.2|15286.2|15348.6|15288.6|15346.2|15286.2|0
1624451490000|2021-06-23 12:31:30|15348.7|15288.7|15341.2|15281.2|15348.7|15288.7|15341.2|15281.2|0
1624451520000|2021-06-23 12:32:00|15343.7|15283.7|15343.7|15283.7|15343.7|15283.7|15343.7|15283.7|0
1624451550000|2021-06-23 12:32:30|15346.2|15286.2|15336.7|15296.7|15346.6|15296.7|15336.7|15286.2|0
1624451570000|2021-06-23 12:32:50|||||||||10
1624451580000|2021-06-23 12:33:00|15346.3|15286.3|15351.2|15291.2|15351.2|15291.2|15346.3|15286.3|0
1624451620000|2021-06-23 12:33:40|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|15348.7|15288.7|0
1624451630000|2021-06-23 12:33:50|15348.5|15288.5|15343.7|15283.7|15348.5|15288.5|15343.7|15283.7|0
1624451640000|2021-06-23 12:34:00|15343.6|15283.6|15338.7|15278.7|15343.6|15283.6|15338.7|15278.7|0
1624451650000|2021-06-23 12:34:10|15338.6|15278.6|15333.7|15273.7|15338.6|15278.6|15333.7|15273.7|0
1624451680000|2021-06-23 12:34:40|15331.2|15271.2|15333.7|15273.7|15333.7|15273.7|15331.2|15271.2|0
1624451690000|2021-06-23 12:34:50|15331.2|15271.2|15333.6|15273.6|15333.7|15273.7|15331.2|15271.2|0
1624451700000|2021-06-23 12:35:00|15331.2|15271.2|15331.2|15271.2|15331.2|15271.2|15331.2|15271.2|0
1624451750000|2021-06-23 12:35:50|15331.1|15271.1|15321|15261|15331.1|15271.1|15321|15261|0
1624451760000|2021-06-23 12:36:00|15316.2|15256.2|15303.7|15243.7|15316.2|15256.2|15303.7|15243.7|0
1624451770000|2021-06-23 12:36:10|15298.8|15238.8|15296.3|15236.3|15298.8|15238.8|15296.3|15236.3|0
1624451780000|2021-06-23 12:36:20|15294|15234|15294|15234|15296.4|15236.4|15293.9|15233.9|0
1624451790000|2021-06-23 12:36:30|15296.4|15236.4|15296.4|15236.4|15296.4|15236.4|15296.4|15236.4|0
1624451800000|2021-06-23 12:36:40|15296.5|15236.5|15308.7|15248.7|15308.7|15248.7|15296.5|15236.5|0
1624451870000|2021-06-23 12:37:50|15311.2|15251.2|15311.2|15251.2|15311.2|15251.2|15311.2|15251.2|0
1624451890000|2021-06-23 12:38:10|15311.3|15251.3|15313.7|15253.7|15313.7|15253.7|15311.3|15251.3|0
1624451920000|2021-06-23 12:38:40|15311.2|15251.2|15311.2|15251.2|15311.2|15251.2|15311.2|15251.2|0
1624451930000|2021-06-23 12:38:50|15311.4|15251.4|15316.2|15256.2|15316.2|15256.2|15311.4|15251.4|0
1624451970000|2021-06-23 12:39:30|15316.1|15256.1|15311.2|15251.2|15316.1|15256.1|15311.2|15251.2|0
1624452000000|2021-06-23 12:40:00|15308.7|15248.7|15308.7|15248.7|15308.7|15248.7|15306.2|15246.2|0
1624452010000|2021-06-23 12:40:10|15311.2|15251.2|15308.6|15248.6|15311.2|15251.2|15308.6|15248.6|0
1624452030000|2021-06-23 12:40:30|15306.2|15246.2|15311.2|15251.2|15311.2|15251.2|15306.2|15246.2|0
1624452040000|2021-06-23 12:40:40|15316.2|15256.2|15311.2|15251.2|15316.2|15256.2|15311.2|15251.2|0
1624452070000|2021-06-23 12:41:10|15311.1|15251.1|15306.2|15246.2|15311.1|15251.1|15306.2|15246.2|0
1624452100000|2021-06-23 12:41:40|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|15306.1|15246.1|0
1624452110000|2021-06-23 12:41:50|15295.7|15255.7|15295.7|15255.7|15295.7|15255.7|15295.7|15255.7|0
1624452120000|2021-06-23 12:42:00|15293.3|15253.3|15300.8|15260.8|15300.8|15260.8|15293.3|15253.3|0
1624452150000|2021-06-23 12:42:30|15305.8|15265.8|15315.9|15255.9|15315.9|15265.8|15305.8|15255.9|10
1624452170000|2021-06-23 12:42:50|15308.4|15268.4|15318.3|15258.3|15318.3|15268.4|15308.4|15258.3|0
1624452190000|2021-06-23 12:43:10|15323.7|15263.7|15323.7|15263.7|15323.7|15263.7|15323.7|15263.7|0
1624452240000|2021-06-23 12:44:00|15326.2|15266.2|15331.2|15271.2|15331.2|15271.2|15326.2|15266.2|0
1624452290000|2021-06-23 12:44:50|15333.7|15273.7|15336.2|15276.2|15336.2|15276.2|15333.7|15273.7|0
1624452300000|2021-06-23 12:45:00|15333.7|15273.7|15333.7|15273.7|15333.7|15273.7|15333.7|15273.7|0
1624452310000|2021-06-23 12:45:10|15333.6|15273.6|15331.2|15271.2|15333.6|15273.6|15331.2|15271.2|0
1624452350000|2021-06-23 12:45:50|15331.1|15271.1|15328.7|15268.7|15331.1|15271.1|15328.7|15268.7|0
1624452360000|2021-06-23 12:46:00|15328.5|15268.5|15323.7|15263.7|15328.5|15268.5|15323.7|15263.7|0
1624452420000|2021-06-23 12:47:00|15321.2|15261.2|15323.7|15263.7|15323.7|15263.7|15321.2|15261.2|0
1624452480000|2021-06-23 12:48:00|15323.8|15263.8|15326.3|15266.3|15326.3|15266.3|15323.8|15263.8|0
1624452650000|2021-06-23 12:50:50|15328.8|15268.8|15333.8|15273.8|15333.8|15273.8|15328.8|15268.8|0
1624452710000|2021-06-23 12:51:50|15336.3|15276.3|15336.3|15276.3|15336.3|15276.3|15336.3|15276.3|0
1624452740000|2021-06-23 12:52:20|15336.4|15276.4|15338.8|15278.8|15338.8|15278.8|15336.4|15276.4|0
1624452750000|2021-06-23 12:52:30|15338.9|15278.9|15338.8|15278.8|15341.3|15281.3|15338.8|15278.8|0
1624452760000|2021-06-23 12:52:40|15338.9|15278.9|15341.3|15281.3|15341.3|15281.3|15338.9|15278.9|0
1624452770000|2021-06-23 12:52:50|15343.8|15283.8|15343.8|15283.8|15343.8|15283.8|15343.8|15283.8|0
1624452800000|2021-06-23 12:53:20|15343.7|15283.7|15341.3|15281.3|15343.7|15283.7|15341.3|15281.3|0
1624452820000|2021-06-23 12:53:40|15341.4|15281.4|15343.8|15283.8|15343.8|15283.8|15341.4|15281.4|0
1624452830000|2021-06-23 12:53:50|15343.7|15283.7|15343.8|15283.8|15343.8|15283.8|15341.3|15281.3|0
1624452840000|2021-06-23 12:54:00|15343.9|15283.9|15346.3|15286.3|15346.3|15286.3|15343.9|15283.9|0
1624452850000|2021-06-23 12:54:10|15346.4|15286.4|15348.8|15288.8|15348.8|15288.8|15346.4|15286.4|0
1624452870000|2021-06-23 12:54:30|15348.9|15288.9|15348.8|15288.8|15351.2|15291.2|15348.8|15288.8|0
1624452920000|2021-06-23 12:55:20|15348.7|15288.7|15343.8|15283.8|15348.7|15288.7|15343.8|15283.8|0
1624452960000|2021-06-23 12:56:00|15343.9|15283.9|15346.3|15286.3|15346.3|15286.3|15343.9|15283.9|0
1624452970000|2021-06-23 12:56:10|15346.4|15286.4|15348.8|15288.8|15348.8|15288.8|15346.4|15286.4|0
1624453040000|2021-06-23 12:57:20|15351.3|15291.3|15351.3|15291.3|15351.3|15291.3|15351.3|15291.3|0
1624453060000|2021-06-23 12:57:40|15348.8|15288.8|15351.3|15291.3|15351.3|15291.3|15348.8|15288.8|0
1624453140000|2021-06-23 12:59:00|15351.2|15291.2|15348.8|15288.8|15351.2|15291.2|15348.8|15288.8|0
1624453170000|2021-06-23 12:59:30|15348.7|15288.7|15346.3|15286.3|15348.7|15288.7|15346.3|15286.3|0
1624453180000|2021-06-23 12:59:40|15343.7|15283.7|15341.3|15281.3|15343.7|15283.7|15341.3|15281.3|0
1624453200000|2021-06-23 13:00:00|15338.8|15278.8|15338.8|15278.8|15338.8|15278.8|15338.8|15278.8|0
1624453210000|2021-06-23 13:00:10|15338.9|15278.9|15341.3|15281.3|15341.3|15281.3|15338.9|15278.9|0
1624453240000|2021-06-23 13:00:40|15343.9|15283.9|15343.8|15283.8|15343.9|15283.9|15343.8|15283.8|0
1624453250000|2021-06-23 13:00:50|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|15343.9|15283.9|0
1624453260000|2021-06-23 13:01:00|15344|15284|15348.8|15288.8|15348.8|15288.8|15344|15284|0
1624453270000|2021-06-23 13:01:10|15349|15289|15353.8|15293.8|15356.3|15296.3|15349|15289|0
1624453300000|2021-06-23 13:01:40|15351.3|15291.3|15351.3|15291.3|15351.3|15291.3|15351.3|15291.3|0
1624453320000|2021-06-23 13:02:00|15348.8|15288.8|15346.3|15286.3|15348.8|15288.8|15346.3|15286.3|0
1624453360000|2021-06-23 13:02:40|15346.1|15286.1|15341.3|15281.3|15346.1|15286.1|15341.3|15281.3|0
1624453380000|2021-06-23 13:03:00|15341.2|15281.2|15338.8|15278.8|15341.2|15281.2|15338.8|15278.8|0
1624453390000|2021-06-23 13:03:10|15338.7|15278.7|15336.3|15276.3|15338.7|15278.7|15336.3|15276.3|0
1624453440000|2021-06-23 13:04:00|15336.5|15276.5|15341.3|15281.3|15341.3|15281.3|15336.5|15276.5|0
1624453460000|2021-06-23 13:04:20|15341.4|15281.4|15343.8|15283.8|15343.8|15283.8|15341.4|15281.4|0
1624453470000|2021-06-23 13:04:30|15343.9|15283.9|15348.8|15288.8|15348.8|15288.8|15343.9|15283.9|0
1624453480000|2021-06-23 13:04:40|15348.9|15288.9|15348.9|15288.9|15348.9|15288.9|15348.9|15288.9|0
1624453490000|2021-06-23 13:04:50|15353.8|15293.8|15353.8|15293.8|15356.4|15296.4|15353.8|15293.8|0
1624453500000|2021-06-23 13:05:00|15353.9|15293.9|15358.8|15298.8|15358.8|15298.8|15353.8|15293.8|0
1624453510000|2021-06-23 13:05:10|15358.9|15298.9|15363.8|15303.8|15363.8|15303.8|15358.9|15298.9|0
1624453520000|2021-06-23 13:05:20|15366.3|15306.3|15366.3|15306.3|15366.3|15306.3|15366.3|15306.3|0
1624453530000|2021-06-23 13:05:30|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|0
1624453570000|2021-06-23 13:06:10|15369|15309|15373.8|15313.8|15373.8|15313.8|15369|15309|0
1624453580000|2021-06-23 13:06:20|15373.9|15313.9|15398.7|15338.7|15401.3|15341.3|15373.9|15313.9|0
1624453590000|2021-06-23 13:06:30|15396.3|15336.3|15408.9|15348.9|15408.9|15348.9|15396.3|15336.3|0
1624453600000|2021-06-23 13:06:40|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|0
1624453610000|2021-06-23 13:06:50|15411.4|15351.4|15406.3|15346.3|15413.8|15353.8|15406.3|15346.3|0
1624453620000|2021-06-23 13:07:00|15408.8|15348.8|15411.3|15351.3|15411.3|15351.3|15408.8|15348.8|0
1624453660000|2021-06-23 13:07:40|15411.2|15351.2|15408.8|15348.8|15411.2|15351.2|15408.8|15348.8|0
1624453670000|2021-06-23 13:07:50|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|0
1624453700000|2021-06-23 13:08:20|15411.4|15351.4|15411.3|15351.3|15411.4|15351.4|15411.3|15351.3|0
1624453710000|2021-06-23 13:08:30|15411.4|15351.4|15411.4|15351.4|15411.4|15351.4|15411.4|15351.4|0
1624453720000|2021-06-23 13:08:40|15413.8|15353.8|15408.8|15348.8|15413.8|15353.8|15408.8|15348.8|0
1624453730000|2021-06-23 13:08:50|15408.9|15348.9|15411.3|15351.3|15411.3|15351.3|15408.9|15348.9|0
1624453740000|2021-06-23 13:09:00|15411.4|15351.4|15408.8|15348.8|15413.7|15353.7|15408.8|15348.8|0
1624453750000|2021-06-23 13:09:10|15406.3|15346.3|15406.3|15346.3|15406.3|15346.3|15406.3|15346.3|0
1624453760000|2021-06-23 13:09:20|15406.2|15346.2|15403.8|15343.8|15406.2|15346.2|15403.8|15343.8|0
1624453770000|2021-06-23 13:09:30|15403.9|15343.9|15401.3|15341.3|15406.3|15346.3|15401.3|15341.3|0
1624453780000|2021-06-23 13:09:40|15403.8|15343.8|15401.3|15341.3|15403.8|15343.8|15401.3|15341.3|0
1624453800000|2021-06-23 13:10:00|15403.8|15343.8|15406.3|15346.3|15406.3|15346.3|15403.8|15343.8|0
1624453860000|2021-06-23 13:11:00|15406.4|15346.4|15408.7|15348.7|15408.8|15348.8|15406.3|15346.3|0
1624453870000|2021-06-23 13:11:10|15406.2|15346.2|15403.8|15343.8|15406.2|15346.2|15403.8|15343.8|0
1624453890000|2021-06-23 13:11:30|15403.7|15343.7|15403.7|15343.7|15403.7|15343.7|15403.7|15343.7|0
1624453900000|2021-06-23 13:11:40|15401.3|15341.3|15396.3|15336.3|15401.3|15341.3|15396.3|15336.3|0
1624453910000|2021-06-23 13:11:50|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|0
1624453920000|2021-06-23 13:12:00|15398.7|15338.7|15396.3|15336.3|15398.7|15338.7|15396.3|15336.3|0
1624453960000|2021-06-23 13:12:40|15396.1|15336.1|15391.2|15331.2|15396.1|15336.1|15391.2|15331.2|0
1624453970000|2021-06-23 13:12:50|15388.6|15328.6|15388.8|15328.8|15388.8|15328.8|15388.6|15328.6|0
1624454000000|2021-06-23 13:13:20|15388.9|15328.9|15391.2|15331.2|15391.3|15331.3|15388.9|15328.9|0
1624454010000|2021-06-23 13:13:30|15388.8|15328.8|15386.3|15326.3|15388.8|15328.8|15386.3|15326.3|0
1624454020000|2021-06-23 13:13:40|15388.8|15328.8|15386.3|15326.3|15388.8|15328.8|15386.3|15326.3|0
1624454060000|2021-06-23 13:14:20|15386.4|15326.4|15388.7|15328.7|15391.2|15331.2|15386.4|15326.4|0
1624454070000|2021-06-23 13:14:30|15386.3|15326.3|15386.3|15326.3|15386.3|15326.3|15386.3|15326.3|0
1624454100000|2021-06-23 13:15:00|15383.8|15323.8|15386.3|15326.3|15386.3|15326.3|15383.8|15323.8|0
1624454110000|2021-06-23 13:15:10|15388.8|15328.8|15393.8|15333.8|15393.8|15333.8|15388.8|15328.8|0
1624454120000|2021-06-23 13:15:20|15393.9|15333.9|15398.8|15338.8|15398.8|15338.8|15393.9|15333.9|0
1624454130000|2021-06-23 13:15:30|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624454140000|2021-06-23 13:15:40|15401.2|15341.2|15401.2|15341.2|15401.2|15341.2|15401.2|15341.2|0
1624454150000|2021-06-23 13:15:50|15398.7|15338.7|15398.7|15338.7|15398.7|15338.7|15398.7|15338.7|0
1624454160000|2021-06-23 13:16:00|15398.6|15338.6|15396.3|15336.3|15398.6|15338.6|15396.2|15336.2|0
1624454180000|2021-06-23 13:16:20|15396.4|15336.4|15398.8|15338.8|15398.8|15338.8|15396.4|15336.4|0
1624454190000|2021-06-23 13:16:30|15398.9|15338.9|15403.8|15343.8|15403.8|15343.8|15398.9|15338.9|0
1624454240000|2021-06-23 13:17:20|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624454260000|2021-06-23 13:17:40|||||||||4
1624454270000|2021-06-23 13:17:50|15398.7|15338.7|15393.8|15333.8|15398.7|15338.7|15393.8|15333.8|0
1624454280000|2021-06-23 13:18:00|15391.3|15331.3|15393.8|15333.8|15393.8|15333.8|15391.3|15331.3|0
1624454310000|2021-06-23 13:18:30|15396.3|15336.3|15396.3|15336.3|15396.3|15336.3|15396.3|15336.3|0
1624454350000|2021-06-23 13:19:10|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|0
1624454370000|2021-06-23 13:19:30|15398.9|15338.9|15401.3|15341.3|15401.4|15341.4|15398.9|15338.9|0
1624454400000|2021-06-23 13:20:00|15403.8|15343.8|15401.4|15341.4|15403.8|15343.8|15401.4|15341.4|0
1624454410000|2021-06-23 13:20:10|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|0
1624454470000|2021-06-23 13:21:10|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624454500000|2021-06-23 13:21:40|15398.8|15338.8|15401.3|15341.3|15401.3|15341.3|15398.8|15338.8|0
1624454510000|2021-06-23 13:21:50|15398.8|15338.8|15398.9|15338.9|15401.3|15341.3|15398.8|15338.8|0
1624454520000|2021-06-23 13:22:00|15401.3|15341.3|15398.9|15338.9|15401.3|15341.3|15398.9|15338.9|0
1624454530000|2021-06-23 13:22:10|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624454540000|2021-06-23 13:22:20|15401.2|15341.2|15398.8|15338.8|15401.2|15341.2|15398.8|15338.8|0
1624454550000|2021-06-23 13:22:30|15398.7|15338.7|15396.3|15336.3|15398.7|15338.7|15396.3|15336.3|0
1624454570000|2021-06-23 13:22:50|15396.2|15336.2|15393.7|15333.7|15396.2|15336.2|15393.7|15333.7|0
1624454580000|2021-06-23 13:23:00|15393.6|15333.6|15393.6|15333.6|15393.6|15333.6|15393.6|15333.6|0
1624454590000|2021-06-23 13:23:10|15391.2|15331.2|15393.7|15333.7|15393.7|15333.7|15391.2|15331.2|0
1624454610000|2021-06-23 13:23:30|15393.8|15333.8|15393.8|15333.8|15393.8|15333.8|15393.8|15333.8|0
1624454630000|2021-06-23 13:23:50|15393.7|15333.7|15391.6|15331.6|15393.7|15333.7|15388.8|15328.8|0
1624454640000|2021-06-23 13:24:00|15398.8|15338.8|15409|15349|15411.3|15351.3|15398.8|15338.8|0
1624454650000|2021-06-23 13:24:10|15418.8|15358.8|15421.3|15361.3|15421.3|15361.3|15418.8|15358.8|0
1624454660000|2021-06-23 13:24:20|15423.8|15363.8|15426.3|15366.3|15426.3|15366.3|15423.8|15363.8|0
1624454670000|2021-06-23 13:24:30|15426.4|15366.4|15428.8|15368.8|15428.8|15368.8|15426.4|15366.4|0
1624454680000|2021-06-23 13:24:40|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|0
1624454690000|2021-06-23 13:24:50|15433.8|15373.8|15433.8|15373.8|15433.8|15373.8|15433.8|15373.8|0
1624454700000|2021-06-23 13:25:00|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|0
1624454710000|2021-06-23 13:25:10|15436.4|15376.4|15458.9|15398.9|15458.9|15398.9|15436.4|15376.4|0
1624454720000|2021-06-23 13:25:20|15461.3|15401.3|15483.9|15423.9|15483.9|15423.9|15461.3|15401.3|0
1624454730000|2021-06-23 13:25:30|15486.3|15426.3|15478.8|15418.8|15486.3|15426.3|15478.8|15418.8|0
1624454740000|2021-06-23 13:25:40|15478.6|15418.6|15468.7|15408.7|15478.6|15418.6|15468.7|15408.7|0
1624454750000|2021-06-23 13:25:50|15466.3|15406.3|15466.3|15406.3|15466.3|15406.3|15466.3|15406.3|0
1624454780000|2021-06-23 13:26:20|15466.2|15406.2|15463.8|15403.8|15466.2|15406.2|15463.8|15403.8|0
1624454790000|2021-06-23 13:26:30|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|0
1624454800000|2021-06-23 13:26:40|15453.8|15393.8|15453.8|15393.8|15453.8|15393.8|15453.8|15393.8|0
1624454810000|2021-06-23 13:26:50|15448.8|15388.8|15443.8|15383.8|15448.8|15388.8|15443.8|15383.8|0
1624454820000|2021-06-23 13:27:00|15443.7|15383.7|15433.8|15373.8|15443.7|15383.7|15433.8|15373.8|0
1624454840000|2021-06-23 13:27:20|15433.7|15373.7|15431.3|15371.3|15433.7|15373.7|15428.8|15368.8|0
1624454860000|2021-06-23 13:27:40|15431.2|15371.2|15428.8|15368.8|15431.2|15371.2|15428.8|15368.8|0
1624454870000|2021-06-23 13:27:50|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|15431.3|15371.3|0
1624454880000|2021-06-23 13:28:00|15431.2|15371.2|15428.8|15368.8|15431.2|15371.2|15428.8|15368.8|0
1624454890000|2021-06-23 13:28:10|15426.3|15366.3|15426.3|15366.3|15426.3|15366.3|15426.3|15366.3|0
1624454900000|2021-06-23 13:28:20|15426.2|15366.2|15421.3|15361.3|15426.2|15366.2|15421.3|15361.3|0
1624454910000|2021-06-23 13:28:30|15421.1|15361.1|15416.3|15356.3|15421.1|15361.1|15416.3|15356.3|0
1624454920000|2021-06-23 13:28:40|15418.8|15358.8|15416.3|15356.3|15421.3|15361.3|15416.3|15356.3|0
1624454940000|2021-06-23 13:29:00|15413.8|15353.8|15413.8|15353.8|15413.8|15353.8|15413.8|15353.8|0
1624454950000|2021-06-23 13:29:10|15413.7|15353.7|15411.3|15351.3|15413.7|15353.7|15411.3|15351.3|0
1624454970000|2021-06-23 13:29:30|15411.2|15351.2|15408.8|15348.8|15411.2|15351.2|15408.8|15348.8|0
1624455000000|2021-06-23 13:30:00|15408.7|15348.7|15406.3|15346.3|15408.8|15348.8|15403.9|15343.9|0
1624455030000|2021-06-23 13:30:30|15406.2|15346.2|15406.3|15346.3|15406.3|15346.3|15403.8|15343.8|0
1624455040000|2021-06-23 13:30:40|15406.2|15346.2|15403.8|15343.8|15406.2|15346.2|15403.8|15343.8|0
1624455050000|2021-06-23 13:30:50|15403.9|15343.9|15406.3|15346.3|15406.3|15346.3|15403.9|15343.9|0
1624455060000|2021-06-23 13:31:00|15408.7|15348.7|15406.3|15346.3|15408.7|15348.7|15406.3|15346.3|0
1624455070000|2021-06-23 13:31:10|15408.8|15348.8|15408.8|15348.8|15408.8|15348.8|15408.8|15348.8|0
1624455080000|2021-06-23 13:31:20|15408.9|15348.9|15411.3|15351.3|15411.3|15351.3|15408.9|15348.9|0
1624455090000|2021-06-23 13:31:30|15416.3|15356.3|15416.4|15356.4|15416.4|15356.4|15416.3|15356.3|0
1624455100000|2021-06-23 13:31:40|15421.4|15361.4|15428.8|15368.8|15428.8|15368.8|15421.4|15361.4|0
1624455110000|2021-06-23 13:31:50|15428.7|15368.7|15428.7|15368.7|15428.7|15368.7|15428.7|15368.7|0
1624455120000|2021-06-23 13:32:00|15426.3|15366.3|15421.3|15361.3|15436.3|15376.3|15421.3|15361.3|0
1624455130000|2021-06-23 13:32:10|15421.1|15361.1|15416.3|15356.3|15421.1|15361.1|15416.3|15356.3|0
1624455140000|2021-06-23 13:32:20|15416.2|15356.2|15413.8|15353.8|15416.2|15356.2|15411.3|15351.3|0
1624455160000|2021-06-23 13:32:40|15413.7|15353.7|15416.2|15356.2|15416.2|15356.2|15411.3|15351.3|0
1624455180000|2021-06-23 13:33:00|15416.3|15356.3|15416.3|15356.3|15416.3|15356.3|15416.3|15356.3|0
1624455200000|2021-06-23 13:33:20|15416.4|15356.4|15426.3|15366.3|15426.3|15366.3|15416.4|15356.4|0
1624455210000|2021-06-23 13:33:30|15426.4|15366.4|15431.3|15371.3|15431.3|15371.3|15426.4|15366.4|0
1624455220000|2021-06-23 13:33:40|15433.8|15373.8|15428.8|15368.8|15433.8|15373.8|15428.8|15368.8|0
1624455230000|2021-06-23 13:33:50|15428.7|15368.7|15418.8|15358.8|15428.7|15368.7|15418.8|15358.8|0
1624455240000|2021-06-23 13:34:00|15418.9|15358.9|15421.3|15361.3|15421.3|15361.3|15418.9|15358.9|0
1624455250000|2021-06-23 13:34:10|15426.3|15366.3|15426.3|15366.3|15426.3|15366.3|15426.3|15366.3|0
1624455260000|2021-06-23 13:34:20|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|0
1624455280000|2021-06-23 13:34:40|15421.2|15361.2|15418.9|15358.9|15421.2|15361.2|15418.8|15358.8|0
1624455290000|2021-06-23 13:34:50|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|0
1624455310000|2021-06-23 13:35:10|15421.2|15361.2|15418.8|15358.8|15421.2|15361.2|15418.8|15358.8|0
1624455340000|2021-06-23 13:35:40|15418.9|15358.9|15423.8|15363.8|15423.8|15363.8|15418.9|15358.9|0
1624455350000|2021-06-23 13:35:50|15423.9|15363.9|15426.3|15366.3|15426.3|15366.3|15423.9|15363.9|0
1624455400000|2021-06-23 13:36:40|15428.8|15368.8|15428.8|15368.8|15428.9|15368.9|15428.8|15368.8|0
1624455410000|2021-06-23 13:36:50|15428.9|15368.9|15431.3|15371.3|15431.3|15371.3|15428.9|15368.9|0
1624455420000|2021-06-23 13:37:00|15431.4|15371.4|15428.7|15368.7|15433.7|15373.7|15428.7|15368.7|0
1624455430000|2021-06-23 13:37:10|15426.3|15366.3|15426.3|15366.3|15426.3|15366.3|15426.3|15366.3|0
1624455470000|2021-06-23 13:37:50|15428.8|15368.8|15433.8|15373.8|15433.8|15373.8|15428.8|15368.8|0
1624455500000|2021-06-23 13:38:20|15436.3|15376.3|15433.8|15373.8|15436.4|15376.4|15433.8|15373.8|0
1624455540000|2021-06-23 13:39:00|15433.7|15373.7|15428.6|15368.6|15433.7|15373.7|15428.6|15368.6|0
1624455560000|2021-06-23 13:39:20|15426.2|15366.2|15426.2|15366.2|15426.2|15366.2|15426.2|15366.2|0
1624455580000|2021-06-23 13:39:40|15426.3|15366.3|15433.8|15373.8|15433.8|15373.8|15426.3|15366.3|0
1624455590000|2021-06-23 13:39:50|15436.3|15376.3|15436.4|15376.4|15436.4|15376.4|15436.3|15376.3|0
1624455600000|2021-06-23 13:40:00|15438.8|15378.8|15436.3|15376.3|15438.8|15378.8|15436.3|15376.3|0
1624455610000|2021-06-23 13:40:10|15433.8|15373.8|15431.3|15371.3|15433.8|15373.8|15431.3|15371.3|0
1624455640000|2021-06-23 13:40:40|15428.8|15368.8|15428.8|15368.8|15428.8|15368.8|15428.8|15368.8|0
1624455650000|2021-06-23 13:40:50|15428.7|15368.7|15416.2|15356.2|15428.7|15368.7|15416.2|15356.2|0
1624455660000|2021-06-23 13:41:00|15416.3|15356.3|15421.3|15361.3|15426.3|15366.3|15416.3|15356.3|0
1624455680000|2021-06-23 13:41:20|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|0
1624455700000|2021-06-23 13:41:40|15418.9|15358.9|15421.3|15361.3|15421.3|15361.3|15418.9|15358.9|0
1624455710000|2021-06-23 13:41:50|15421.4|15361.4|15421.2|15361.2|15428.8|15368.8|15421.2|15361.2|0
1624455720000|2021-06-23 13:42:00|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|0
1624455730000|2021-06-23 13:42:10|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|0
1624455740000|2021-06-23 13:42:20|15421.1|15361.1|15403.8|15343.8|15421.1|15361.1|15403.8|15343.8|0
1624455750000|2021-06-23 13:42:30|15403.6|15343.6|15396.3|15336.3|15403.6|15343.6|15396.3|15336.3|0
1624455770000|2021-06-23 13:42:50|15396.4|15336.4|15396.4|15336.4|15396.4|15336.4|15396.4|15336.4|0
1624455780000|2021-06-23 13:43:00|15398.8|15338.8|15401.3|15341.3|15406.2|15346.2|15398.8|15338.8|0
1624455790000|2021-06-23 13:43:10|15398.8|15338.8|15396.4|15336.4|15398.8|15338.8|15396.4|15336.4|0
1624455800000|2021-06-23 13:43:20|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|15398.8|15338.8|0
1624455870000|2021-06-23 13:44:30|15401.3|15341.3|15398.8|15338.8|15401.3|15341.3|15396.4|15336.4|0
1624455880000|2021-06-23 13:44:40|15398.9|15338.9|15401.3|15341.3|15401.3|15341.3|15398.9|15338.9|0
1624455900000|2021-06-23 13:45:00|15401.4|15341.4|15416.2|15356.2|15416.3|15356.3|15401.4|15341.4|0
1624455910000|2021-06-23 13:45:10|15416.3|15356.3|15406.3|15346.3|15416.3|15356.3|15406.3|15346.3|0
1624455920000|2021-06-23 13:45:20|15406.2|15346.2|15403.8|15343.8|15406.2|15346.2|15403.8|15343.8|0
1624455930000|2021-06-23 13:45:30|15403.9|15343.9|15403.7|15343.7|15406.3|15346.3|15403.7|15343.7|0
1624455940000|2021-06-23 13:45:40|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624455950000|2021-06-23 13:45:50|15406.3|15346.3|15406.3|15346.3|15406.3|15346.3|15406.3|15346.3|0
1624455960000|2021-06-23 13:46:00|15403.8|15343.8|15403.8|15343.8|15406.3|15346.3|15403.8|15343.8|0
1624455970000|2021-06-23 13:46:10|15403.9|15343.9|15403.7|15343.7|15406.3|15346.3|15403.7|15343.7|0
1624455990000|2021-06-23 13:46:30|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624456000000|2021-06-23 13:46:40|15403.8|15343.8|15406.3|15346.3|15408.8|15348.8|15403.8|15343.8|0
1624456030000|2021-06-23 13:47:10|15403.8|15343.8|15401.3|15341.3|15403.8|15343.8|15401.3|15341.3|0
1624456040000|2021-06-23 13:47:20|15401.4|15341.4|15408.8|15348.8|15411.2|15351.2|15401.4|15341.4|0
1624456060000|2021-06-23 13:47:40|15409|15349|15409.1|15349.1|15409.1|15349.1|15409|15349|0
1624456070000|2021-06-23 13:47:50|15421.3|15361.3|15423.8|15363.8|15423.8|15363.8|15421.3|15361.3|0
1624456080000|2021-06-23 13:48:00|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|0
1624456090000|2021-06-23 13:48:10|15423.8|15363.8|15426.3|15366.3|15426.3|15366.3|15423.8|15363.8|0
1624456100000|2021-06-23 13:48:20|15426.2|15366.2|15426.3|15366.3|15426.3|15366.3|15423.8|15363.8|0
1624456110000|2021-06-23 13:48:30|15423.8|15363.8|15423.8|15363.8|15423.8|15363.8|15423.8|15363.8|0
1624456120000|2021-06-23 13:48:40|15423.7|15363.7|15421.3|15361.3|15423.7|15363.7|15421.3|15361.3|0
1624456130000|2021-06-23 13:48:50|15421.4|15361.4|15418.8|15358.8|15423.8|15363.8|15418.8|15358.8|0
1624456150000|2021-06-23 13:49:10|15418.7|15358.7|15416.2|15356.2|15418.7|15358.7|15416.2|15356.2|0
1624456160000|2021-06-23 13:49:20|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|15411.3|15351.3|0
1624456190000|2021-06-23 13:49:50|15408.8|15348.8|15408.8|15348.8|15408.8|15348.8|15408.8|15348.8|0
1624456200000|2021-06-23 13:50:00|15408.9|15348.9|15411.3|15351.3|15411.3|15351.3|15408.9|15348.9|0
1624456260000|2021-06-23 13:51:00|15411.5|15351.5|15416.4|15356.4|15416.4|15356.4|15411.5|15351.5|0
1624456270000|2021-06-23 13:51:10|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|0
1624456310000|2021-06-23 13:51:50|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|15421.3|15361.3|0
1624456320000|2021-06-23 13:52:00|15421.2|15361.2|15421.3|15361.3|15421.3|15361.3|15418.8|15358.8|0
1624456330000|2021-06-23 13:52:10|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|15418.8|15358.8|0
1624456340000|2021-06-23 13:52:20|15419|15359|15426.5|15366.5|15426.5|15366.5|15419|15359|0
1624456350000|2021-06-23 13:52:30|15431.3|15371.3|15438.8|15378.8|15438.8|15378.8|15431.3|15371.3|0
1624456360000|2021-06-23 13:52:40|15443.8|15383.8|15446.3|15386.3|15446.3|15386.3|15443.8|15383.8|0
1624456370000|2021-06-23 13:52:50|15448.8|15388.8|15448.8|15388.8|15448.8|15388.8|15448.8|15388.8|0
1624456380000|2021-06-23 13:53:00|15451.3|15391.3|15451.3|15391.3|15451.3|15391.3|15451.3|15391.3|0
1624456390000|2021-06-23 13:53:10|15451.4|15391.4|15451.3|15391.3|15453.8|15393.8|15451.3|15391.3|0
1624456400000|2021-06-23 13:53:20|15451.4|15391.4|15453.9|15393.9|15453.9|15393.9|15451.4|15391.4|0
1624456410000|2021-06-23 13:53:30|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|0
1624456440000|2021-06-23 13:54:00|15456.4|15396.4|15458.8|15398.8|15461.3|15401.3|15456.4|15396.4|0
1624456460000|2021-06-23 13:54:20|15458.7|15398.7|15451.3|15391.3|15458.7|15398.7|15451.3|15391.3|0
1624456480000|2021-06-23 13:54:40|15451.2|15391.2|15451.2|15391.2|15451.2|15391.2|15451.2|15391.2|0
1624456500000|2021-06-23 13:55:00|15448.8|15388.8|15453.8|15393.8|15453.8|15393.8|15448.8|15388.8|0
1624456510000|2021-06-23 13:55:10|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|15456.3|15396.3|0
1624456520000|2021-06-23 13:55:20|15458.8|15398.8|15458.8|15398.8|15458.8|15398.8|15458.8|15398.8|0
1624456540000|2021-06-23 13:55:40|15461.3|15401.3|15461.3|15401.3|15461.3|15401.3|15461.3|15401.3|0
1624456550000|2021-06-23 13:55:50|15461.4|15401.4|15461.4|15401.4|15461.4|15401.4|15461.4|15401.4|0
1624456560000|2021-06-23 13:56:00|15463.8|15403.8|15463.8|15403.8|15463.8|15403.8|15463.8|15403.8|0
1624456600000|2021-06-23 13:56:40|15458.8|15398.8|15453.8|15393.8|15461.3|15401.3|15453.8|15393.8|0
1624456610000|2021-06-23 13:56:50|15453.7|15393.7|15453.7|15393.7|15453.7|15393.7|15453.7|15393.7|0
1624456620000|2021-06-23 13:57:00|15451.3|15391.3|15451.3|15391.3|15451.3|15391.3|15451.3|15391.3|0
1624456640000|2021-06-23 13:57:20|15451.1|15391.1|15446.3|15386.3|15451.1|15391.1|15446.3|15386.3|0
1624456720000|2021-06-23 13:58:40|15446.2|15386.2|15441.3|15381.3|15446.2|15386.2|15441.3|15381.3|0
1624456730000|2021-06-23 13:58:50|15441.4|15381.4|15443.8|15383.8|15443.8|15383.8|15441.4|15381.4|0
1624456800000|2021-06-23 14:00:00|15443.9|15383.9|15446.3|15386.3|15446.3|15386.3|15443.9|15383.9|0
1624456830000|2021-06-23 14:00:30|15446.4|15386.4|15446.3|15386.3|15448.8|15388.8|15446.3|15386.3|0
1624456850000|2021-06-23 14:00:50|15443.7|15383.7|15443.7|15383.7|15443.7|15383.7|15443.7|15383.7|0
1624456860000|2021-06-23 14:01:00|15441.3|15381.3|15441.3|15381.3|15441.3|15381.3|15441.3|15381.3|0
1624456870000|2021-06-23 14:01:10|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|15436.3|15376.3|0
1624456890000|2021-06-23 14:01:30|15436.2|15376.2|15423.8|15363.8|15436.2|15376.2|15423.8|15363.8|0
1624456900000|2021-06-23 14:01:40|15423.7|15363.7|15421.3|15361.3|15423.7|15363.7|15421.3|15361.3|0
1624456910000|2021-06-23 14:01:50|15418.8|15358.8|15416.3|15356.3|15418.8|15358.8|15416.3|15356.3|0
1624456920000|2021-06-23 14:02:00|15416.2|15356.2|15411.3|15351.3|15416.2|15356.2|15411.3|15351.3|0
1624456940000|2021-06-23 14:02:20|15411.1|15351.1|15403.8|15343.8|15411.1|15351.1|15403.8|15343.8|0
1624456950000|2021-06-23 14:02:30|15403.9|15343.9|15406.3|15346.3|15406.3|15346.3|15403.9|15343.9|0
1624457000000|2021-06-23 14:03:20|15403.8|15343.8|15403.8|15343.8|15403.9|15343.9|15403.8|15343.8|0
1624457010000|2021-06-23 14:03:30|15403.9|15343.9|15406.3|15346.3|15406.3|15346.3|15403.9|15343.9|0
1624457020000|2021-06-23 14:03:40|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|15403.8|15343.8|0
1624457060000|2021-06-23 14:04:20|15403.9|15343.9|15401.3|15341.3|15406.3|15346.3|15401.3|15341.3|0
1624457080000|2021-06-23 14:04:40|15401.2|15341.2|15398.8|15338.8|15401.2|15341.2|15398.8|15338.8|0
1624457090000|2021-06-23 14:04:50|15396.3|15336.3|15398.8|15338.8|15398.8|15338.8|15396.3|15336.3|0
1624457100000|2021-06-23 14:05:00|15398.7|15338.7|15396.3|15336.3|15398.7|15338.7|15396.3|15336.3|0
1624457110000|2021-06-23 14:05:10|15393.8|15333.8|15393.8|15333.8|15393.8|15333.8|15393.8|15333.8|0
1624457140000|2021-06-23 14:05:40|15391.3|15331.3|15391.3|15331.3|15391.3|15331.3|15391.3|15331.3|0
1624457170000|2021-06-23 14:06:10|15393.8|15333.8|15391.3|15331.3|15393.8|15333.8|15391.3|15331.3|0
1624457180000|2021-06-23 14:06:20|15391.4|15331.4|15393.8|15333.8|15396.3|15336.3|15391.4|15331.4|0
1624457210000|2021-06-23 14:06:50|15393.9|15333.9|15396.3|15336.3|15396.3|15336.3|15393.9|15333.9|0
1624457220000|2021-06-23 14:07:00|15393.8|15333.8|15396.3|15336.3|15396.3|15336.3|15393.8|15333.8|0
1624457240000|2021-06-23 14:07:20|15396.4|15336.4|15398.9|15338.9|15398.9|15338.9|15396.4|15336.4|0
1624457250000|2021-06-23 14:07:30|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|15401.3|15341.3|0
1624457260000|2021-06-23 14:07:40|15401.2|15341.2|15401.3|15341.3|15401.3|15341.3|15398.8|15338.8|0
1624457270000|2021-06-23 14:07:50|15401.2|15341.2|15401.3|15341.3|15401.3|15341.3|15401.2|15341.2|0
1624457330000|2021-06-23 14:08:50|15403.8|15343.8|15401.3|15341.3|15403.8|15343.8|15401.3|15341.3|0
1624457440000|2021-06-23 14:10:40|15401.2|15341.2|15383.8|15323.8|15401.2|15341.2|15383.7|15323.7|0
1624457450000|2021-06-23 14:10:50|15383.7|15323.7|15381.3|15321.3|15383.7|15323.7|15381.3|15321.3|0
1624457460000|2021-06-23 14:11:00|15381.4|15321.4|15383.8|15323.8|15383.8|15323.8|15381.4|15321.4|0
1624457480000|2021-06-23 14:11:20|15383.9|15323.9|15381.3|15321.3|15383.9|15323.9|15381.3|15321.3|0
1624457490000|2021-06-23 14:11:30|15378.8|15318.8|15376.3|15316.3|15378.8|15318.8|15376.3|15316.3|0
1624457520000|2021-06-23 14:12:00|15376.2|15316.2|15373.8|15313.8|15376.2|15316.2|15373.8|15313.8|0
1624457560000|2021-06-23 14:12:40|15373.7|15313.7|15371.2|15311.2|15373.7|15313.7|15371.2|15311.2|0
1624457570000|2021-06-23 14:12:50|15368.8|15308.8|15368.7|15308.7|15368.8|15308.8|15368.7|15308.7|0
1624457580000|2021-06-23 14:13:00|15363.8|15303.8|15363.8|15303.8|15363.8|15303.8|15363.7|15303.7|0
1624457590000|2021-06-23 14:13:10|15363.7|15303.7|15363.8|15303.8|15363.8|15303.8|15361.3|15301.3|0
1624457600000|2021-06-23 14:13:20|15363.7|15303.7|15363.7|15303.7|15363.7|15303.7|15363.7|15303.7|0
1624457610000|2021-06-23 14:13:30|15361.3|15301.3|15363.8|15303.8|15363.8|15303.8|15361.3|15301.3|0
1624457650000|2021-06-23 14:14:10|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|15368.8|15308.8|0
1624457670000|2021-06-23 14:14:30|15366.4|15306.4|15366.4|15306.4|15366.4|15306.4|15366.4|15306.4|0
1624457680000|2021-06-23 14:14:40|15368.9|15308.9|15366.4|15306.4|15368.9|15308.9|15366.4|15306.4|0
1624457690000|2021-06-23 14:14:50|15368.9|15308.9|15371.4|15311.4|15371.4|15311.4|15368.9|15308.9|0
1624457700000|2021-06-23 14:15:00|15371.3|15311.3|15366.4|15306.4|15371.3|15311.3|15366.4|15306.4|0
1624457710000|2021-06-23 14:15:10|15366.3|15306.3|15366.3|15306.3|15366.3|15306.3|15366.3|15306.3|0
1624457730000|2021-06-23 14:15:30|15366.4|15306.4|15366.4|15306.4|15366.4|15306.4|15366.4|15306.4|0
1624457770000|2021-06-23 14:16:10|15366.3|15306.3|15361.4|15301.4|15366.3|15306.3|15361.4|15301.4|0
1624457780000|2021-06-23 14:16:20|15361.5|15301.5|15358.9|15298.9|15363.9|15303.9|15358.9|15298.9|0
1624457790000|2021-06-23 14:16:30|15353.9|15293.9|15343.9|15283.9|15353.9|15293.9|15343.9|15283.9|0
1624457810000|2021-06-23 14:16:50|15341.4|15281.4|15343.9|15283.9|15343.9|15283.9|15341.4|15281.4|0
1624457820000|2021-06-23 14:17:00|15343.8|15283.8|15341.4|15281.4|15343.8|15283.8|15341.4|15281.4|0
1624457830000|2021-06-23 14:17:10|15338.9|15278.9|15338.9|15278.9|15338.9|15278.9|15338.9|15278.9|0
1624457850000|2021-06-23 14:17:30|15339|15279|15339|15279|15339|15279|15339|15279|0
1624457860000|2021-06-23 14:17:40|15341.4|15281.4|15341.4|15281.4|15341.4|15281.4|15341.4|15281.4|0
1624457870000|2021-06-23 14:17:50|15341.5|15281.5|15346.3|15286.3|15346.3|15286.3|15341.5|15281.5|0
1624457880000|2021-06-23 14:18:00|15346.4|15286.4|15351.5|15291.5|15351.5|15291.5|15346.4|15286.4|2
1624457890000|2021-06-23 14:18:10|15351.9|15291.9|15356.7|15296.7|15356.7|15296.7|15351.9|15291.9|0
1624457910000|2021-06-23 14:18:30|15356.6|15296.6|15368.9|15308.9|15368.9|15308.9|15356.6|15296.6|0
1624457950000|2021-06-23 14:19:10|15371.4|15311.4|15373.9|15313.9|15373.9|15313.9|15371.4|15311.4|0
1624457960000|2021-06-23 14:19:20|15374.1|15314.1|15378.9|15318.9|15378.9|15318.9|15374.1|15314.1|0
1624457970000|2021-06-23 14:19:30|15379|15319|15386.4|15326.4|15386.4|15326.4|15379|15319|0
1624457980000|2021-06-23 14:19:40|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|0
1624457990000|2021-06-23 14:19:50|15388.9|15328.9|15393.9|15333.9|15393.9|15333.9|15388.9|15328.9|0
1624458000000|2021-06-23 14:20:00|15391.4|15331.4|15391.4|15331.4|15391.4|15331.4|15388.9|15328.9|0
1624458030000|2021-06-23 14:20:30|15393.9|15333.9|15398.9|15338.9|15398.9|15338.9|15393.9|15333.9|0
1624458070000|2021-06-23 14:21:10|15396.4|15336.4|15396.4|15336.4|15396.4|15336.4|15396.4|15336.4|0
1624458080000|2021-06-23 14:21:20|15393.9|15333.9|15393.9|15333.9|15393.9|15333.9|15393.9|15333.9|0
1624458110000|2021-06-23 14:21:50|15396.4|15336.4|15396.6|15336.6|15396.6|15336.6|15396.4|15336.4|0
1624458120000|2021-06-23 14:22:00|15401.4|15341.4|15401.4|15341.4|15401.4|15341.4|15401.4|15341.4|0
1624458170000|2021-06-23 14:22:50|15398.9|15338.9|15398.9|15338.9|15398.9|15338.9|15398.9|15338.9|0
1624458180000|2021-06-23 14:23:00|15396.4|15336.4|15386.4|15326.4|15396.4|15336.4|15386.4|15326.4|0
1624458200000|2021-06-23 14:23:20|15383.9|15323.9|15383.9|15323.9|15383.9|15323.9|15383.9|15323.9|0
1624458240000|2021-06-23 14:24:00|15381.4|15321.4|15381.4|15321.4|15381.4|15321.4|15378.9|15318.9|0
1624458250000|2021-06-23 14:24:10|15381.5|15321.5|15384|15324|15384|15324|15381.5|15321.5|0
1624458260000|2021-06-23 14:24:20|15386.5|15326.5|15391.4|15331.4|15391.4|15331.4|15386.5|15326.5|0
1624458310000|2021-06-23 14:25:10|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|0
1624458320000|2021-06-23 14:25:20|15394|15334|15394|15334|15394|15334|15394|15334|0
1624458330000|2021-06-23 14:25:30|15396.5|15336.5|15401.5|15341.5|15401.5|15341.5|15396.5|15336.5|0
1624458370000|2021-06-23 14:26:10|15401.4|15341.4|15396.5|15336.5|15401.4|15341.4|15396.5|15336.5|0
1624458380000|2021-06-23 14:26:20|15394|15334|15393.9|15333.9|15394|15334|15393.9|15333.9|0
1624458400000|2021-06-23 14:26:40|15396.4|15336.4|15396.4|15336.4|15396.4|15336.4|15396.4|15336.4|0
1624458410000|2021-06-23 14:26:50|15399|15339|15401.5|15341.5|15401.5|15341.5|15399|15339|0
1624458430000|2021-06-23 14:27:10|15404|15344|15401.5|15341.5|15404|15344|15401.5|15341.5|0
1624458480000|2021-06-23 14:28:00|15404|15344|15404|15344|15404|15344|15404|15344|0
1624458490000|2021-06-23 14:28:10|15406.5|15346.5|15414|15354|15414|15354|15406.5|15346.5|0
1624458500000|2021-06-23 14:28:20|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|15416.5|15356.5|0
1624458510000|2021-06-23 14:28:30|15416.3|15356.3|15411.5|15351.5|15416.3|15356.3|15411.5|15351.5|0
1624458530000|2021-06-23 14:28:50|15411.3|15351.3|15406.5|15346.5|15411.3|15351.3|15406.5|15346.5|0
1624458560000|2021-06-23 14:29:20|15404|15344|15401.3|15341.3|15404|15344|15401.3|15341.3|0
1624458570000|2021-06-23 14:29:30|15396.5|15336.5|15394|15334|15396.5|15336.5|15394|15334|0
1624458580000|2021-06-23 14:29:40|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|0
1624458600000|2021-06-23 14:30:00|15389|15329|15386.5|15326.5|15389|15329|15386.5|15326.5|0
1624458630000|2021-06-23 14:30:30|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|0
1624458670000|2021-06-23 14:31:10|15391.3|15331.3|15389|15329|15391.3|15331.3|15389|15329|0
1624458690000|2021-06-23 14:31:30|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|15386.5|15326.5|0
1624458700000|2021-06-23 14:31:40|15386.6|15326.6|15386.5|15326.5|15389|15329|15386.5|15326.5|0
1624458720000|2021-06-23 14:32:00|15386.4|15326.4|15386.5|15326.5|15386.5|15326.5|15386.4|15326.4|0
1624458760000|2021-06-23 14:32:40|15386.4|15326.4|15386.4|15326.4|15386.4|15326.4|15386.4|15326.4|0
1624458770000|2021-06-23 14:32:50|15384|15324|15384|15324|15386.5|15326.5|15384|15324|0
1624458780000|2021-06-23 14:33:00|15381.5|15321.5|15379|15319|15381.5|15321.5|15379|15319|0
1624458830000|2021-06-23 14:33:50|15378.9|15318.9|15374|15314|15378.9|15318.9|15374|15314|0
1624458840000|2021-06-23 14:34:00|15373.7|15313.7|15364|15304|15373.7|15313.7|15364|15304|0
1624458850000|2021-06-23 14:34:10|15363.9|15303.9|15361.5|15301.5|15363.9|15303.9|15361.5|15301.5|0
1624458860000|2021-06-23 14:34:20|15359|15299|15344|15284|15359|15299|15344|15284|0
1624458870000|2021-06-23 14:34:30|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624458890000|2021-06-23 14:34:50|15341.6|15281.6|15341.5|15281.5|15344|15284|15341.5|15281.5|0
1624458900000|2021-06-23 14:35:00|15341.6|15281.6|15344|15284|15344|15284|15341.6|15281.6|0
1624458910000|2021-06-23 14:35:10|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624458920000|2021-06-23 14:35:20|15344|15284|15344|15284|15344|15284|15344|15284|0
1624458940000|2021-06-23 14:35:40|15343.9|15283.9|15341.5|15281.5|15343.9|15283.9|15341.5|15281.5|0
1624458950000|2021-06-23 14:35:50|15344|15284|15341.5|15281.5|15344|15284|15341.5|15281.5|0
1624458960000|2021-06-23 14:36:00|15341.4|15281.4|15341.4|15281.4|15341.4|15281.4|15341.4|15281.4|0
1624458970000|2021-06-23 14:36:10|15339|15279|15338.9|15278.9|15339|15279|15338.9|15278.9|0
1624458990000|2021-06-23 14:36:30|15336.5|15276.5|15336.3|15276.3|15336.5|15276.5|15336.3|15276.3|0
1624459010000|2021-06-23 14:36:50|15336.5|15276.5|15336.6|15276.6|15336.6|15276.6|15336.5|15276.5|0
1624459020000|2021-06-23 14:37:00|15339|15279|15336.5|15276.5|15339|15279|15336.5|15276.5|0
1624459040000|2021-06-23 14:37:20|15336.4|15276.4|15334|15274|15336.4|15276.4|15334|15274|0
1624459070000|2021-06-23 14:37:50|15334.1|15274.1|15336.5|15276.5|15336.5|15276.5|15334.1|15274.1|0
1624459080000|2021-06-23 14:38:00|15331.5|15271.5|15331.5|15271.5|15331.5|15271.5|15331.5|15271.5|0
1624459110000|2021-06-23 14:38:30|15331.3|15271.3|15331.3|15271.3|15331.3|15271.3|15331.3|15271.3|0
1624459120000|2021-06-23 14:38:40|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|0
1624459130000|2021-06-23 14:38:50|15329|15269|15321.5|15261.5|15329|15269|15321.4|15261.4|0
1624459140000|2021-06-23 14:39:00|15321.3|15261.3|15316.5|15256.5|15321.3|15261.3|15316.5|15256.5|0
1624459160000|2021-06-23 14:39:20|15316.4|15256.4|15296.7|15236.7|15316.4|15256.4|15296.7|15236.7|0
1624459180000|2021-06-23 14:39:40|15284.2|15244.2|15284.2|15244.2|15284.2|15244.2|15281.7|15241.7|0
1624459210000|2021-06-23 14:40:10|15281.8|15241.8|15281.8|15241.8|15281.8|15241.8|15281.8|15241.8|0
1624459220000|2021-06-23 14:40:20|15284.2|15244.2|15299|15239|15299|15244.2|15284.2|15236.6|0
1624459230000|2021-06-23 14:40:30|15299.1|15239.1|15306.5|15246.5|15306.5|15246.5|15299.1|15239.1|0
1624459240000|2021-06-23 14:40:40|15306.6|15246.6|15309|15249|15309|15249|15306.5|15246.5|0
1624459250000|2021-06-23 14:40:50|15311.5|15251.5|15316.5|15256.5|15316.5|15256.5|15311.5|15251.5|0
1624459270000|2021-06-23 14:41:10|15314|15254|15314|15254|15314|15254|15314|15254|0
1624459280000|2021-06-23 14:41:20|15311.5|15251.5|15311.5|15251.5|15311.5|15251.5|15311.5|15251.5|0
1624459300000|2021-06-23 14:41:40|15311.6|15251.6|15314|15254|15314|15254|15311.6|15251.6|0
1624459310000|2021-06-23 14:41:50|15314.1|15254.1|15316.5|15256.5|15316.5|15256.5|15314.1|15254.1|0
1624459320000|2021-06-23 14:42:00|15316.7|15256.7|15321.7|15261.7|15321.7|15261.7|15316.7|15256.7|0
1624459330000|2021-06-23 14:42:10|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|0
1624459360000|2021-06-23 14:42:40|15326.6|15266.6|15331.5|15271.5|15331.5|15271.5|15326.6|15266.6|0
1624459370000|2021-06-23 14:42:50|15331.3|15271.3|15321.5|15261.5|15331.3|15271.3|15321.5|15261.5|0
1624459420000|2021-06-23 14:43:40|15324|15264|15326.5|15266.5|15326.5|15266.5|15324|15264|0
1624459460000|2021-06-23 14:44:20|15329|15269|15326.5|15266.5|15329|15269|15326.5|15266.5|0
1624459480000|2021-06-23 14:44:40|15326.6|15266.6|15331.5|15271.5|15331.5|15271.5|15326.5|15266.5|0
1624459500000|2021-06-23 14:45:00|15331.6|15271.6|15334|15274|15334|15274|15331.6|15271.6|0
1624459530000|2021-06-23 14:45:30|15333.9|15273.9|15324|15264|15333.9|15273.9|15324|15264|0
1624459580000|2021-06-23 14:46:20|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|0
1624459600000|2021-06-23 14:46:40|15331.5|15271.5|15336.6|15276.6|15336.6|15276.6|15331.5|15271.5|0
1624459610000|2021-06-23 14:46:50|15339|15279|15339|15279|15339|15279|15339|15279|0
1624459640000|2021-06-23 14:47:20|15338.6|15278.6|15321.4|15261.4|15338.6|15278.6|15321.4|15261.4|0
1624459650000|2021-06-23 14:47:30|15319|15259|15318.9|15258.9|15319|15259|15318.9|15258.9|0
1624459660000|2021-06-23 14:47:40|15316.5|15256.5|15316.5|15256.5|15316.5|15256.5|15316.5|15256.5|0
1624459670000|2021-06-23 14:47:50|15319|15259|15321.5|15261.5|15321.5|15261.5|15319|15259|0
1624459680000|2021-06-23 14:48:00|15321.4|15261.4|15319|15259|15321.4|15261.4|15319|15259|0
1624459690000|2021-06-23 14:48:10|15321.5|15261.5|15321.5|15261.5|15321.5|15261.5|15321.5|15261.5|0
1624459720000|2021-06-23 14:48:40|15321.6|15261.6|15326.5|15266.5|15326.5|15266.5|15321.6|15261.6|0
1624459760000|2021-06-23 14:49:20|15326.6|15266.6|15326.6|15266.6|15326.6|15266.6|15326.6|15266.6|0
1624459770000|2021-06-23 14:49:30|15329|15269|15331.5|15271.5|15331.5|15271.5|15329|15269|0
1624459780000|2021-06-23 14:49:40|15331.7|15271.7|15336.5|15276.5|15336.5|15276.5|15331.7|15271.7|0
1624459840000|2021-06-23 14:50:40|15336.6|15276.6|15339|15279|15339|15279|15336.6|15276.6|0
1624459850000|2021-06-23 14:50:50|15338.9|15278.9|15336.5|15276.5|15338.9|15278.9|15336.5|15276.5|0
1624459900000|2021-06-23 14:51:40|15334|15274|15334|15274|15334|15274|15334|15274|0
1624459910000|2021-06-23 14:51:50|15334.1|15274.1|15336.5|15276.5|15336.5|15276.5|15334.1|15274.1|0
1624459920000|2021-06-23 14:52:00|15336.3|15276.3|15331.5|15271.5|15336.3|15276.3|15331.5|15271.5|0
1624459930000|2021-06-23 14:52:10|15331.6|15271.6|15341.5|15281.5|15341.5|15281.5|15331.6|15271.6|0
1624459970000|2021-06-23 14:52:50|15341.7|15281.7|15346.5|15286.5|15346.5|15286.5|15341.7|15281.7|0
1624460000000|2021-06-23 14:53:20|15346.6|15286.6|15349|15289|15349|15289|15346.6|15286.6|0
1624460010000|2021-06-23 14:53:30|15349.2|15289.2|15349.2|15289.2|15349.2|15289.2|15349.2|15289.2|0
1624460020000|2021-06-23 14:53:40|15349.1|15289.1|15349.1|15289.1|15349.1|15289.1|15349.1|15289.1|0
1624460030000|2021-06-23 14:53:50|15349|15289|15349|15289|15349|15289|15349|15289|0
1624460040000|2021-06-23 14:54:00|15344|15284|15343.9|15283.9|15344|15284|15343.9|15283.9|0
1624460050000|2021-06-23 14:54:10|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624460060000|2021-06-23 14:54:20|15341.6|15281.6|15344|15284|15344|15284|15341.6|15281.6|0
1624460070000|2021-06-23 14:54:30|15344.1|15284.1|15346.6|15286.6|15346.6|15286.6|15344.1|15284.1|0
1624460080000|2021-06-23 14:54:40|15349.1|15289.1|15354|15294|15354|15294|15349.1|15289.1|0
1624460090000|2021-06-23 14:54:50|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|0
1624460110000|2021-06-23 14:55:10|15349|15289|15349|15289|15349|15289|15349|15289|0
1624460120000|2021-06-23 14:55:20|15348.9|15288.9|15346.5|15286.5|15348.9|15288.9|15346.5|15286.5|0
1624460130000|2021-06-23 14:55:30|15346.6|15286.6|15349|15289|15349|15289|15346.6|15286.6|0
1624460140000|2021-06-23 14:55:40|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|0
1624460150000|2021-06-23 14:55:50|15351.4|15291.4|15349|15289|15351.4|15291.4|15349|15289|0
1624460180000|2021-06-23 14:56:20|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|0
1624460200000|2021-06-23 14:56:40|15349|15289|15349|15289|15349|15289|15349|15289|0
1624460210000|2021-06-23 14:56:50|15349.1|15289.1|15351.5|15291.5|15351.5|15291.5|15349.1|15289.1|0
1624460220000|2021-06-23 14:57:00|15346.5|15286.5|15336.5|15276.5|15346.5|15286.5|15334|15274|0
1624460250000|2021-06-23 14:57:30|15336.7|15276.7|15341.7|15281.7|15341.7|15281.7|15336.7|15276.7|0
1624460260000|2021-06-23 14:57:40|15346.5|15286.5|15346.5|15286.5|15346.5|15286.5|15346.5|15286.5|0
1624460280000|2021-06-23 14:58:00|15346.6|15286.6|15356.5|15296.5|15356.5|15296.5|15346.6|15286.6|0
1624460310000|2021-06-23 14:58:30|15346.9|15306.9|15346.9|15306.9|15346.9|15306.9|15346.9|15306.9|0
1624460320000|2021-06-23 14:58:40|15356.7|15296.7|15356.7|15296.7|15356.7|15296.7|15356.7|15296.7|8
1624460330000|2021-06-23 14:58:50|15354|15294|15354|15294|15354|15294|15354|15294|0
1624460340000|2021-06-23 14:59:00|15353.9|15293.9|15346.5|15286.5|15353.9|15293.9|15346.5|15286.5|0
1624460360000|2021-06-23 14:59:20|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624460370000|2021-06-23 14:59:30|15336.5|15276.5|15336.4|15276.4|15336.5|15276.5|15336.4|15276.4|0
1624460380000|2021-06-23 14:59:40|15336.3|15276.3|15336.3|15276.3|15336.3|15276.3|15336.3|15276.3|0
1624460400000|2021-06-23 15:00:00|15333.9|15273.9|15336.5|15276.5|15338.9|15278.9|15333.9|15273.9|0
1624460420000|2021-06-23 15:00:20|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|15336.4|15276.4|0
1624460460000|2021-06-23 15:01:00|15336.3|15276.3|15326.5|15266.5|15336.3|15276.3|15326.5|15266.5|0
1624460580000|2021-06-23 15:03:00|15324|15264|15326.5|15266.5|15326.5|15266.5|15324|15264|0
1624460600000|2021-06-23 15:03:20|15329|15269|15331.5|15271.5|15331.5|15271.5|15329|15269|0
1624460610000|2021-06-23 15:03:30|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|0
1624460640000|2021-06-23 15:04:00|15336.4|15276.4|15334|15274|15336.4|15276.4|15334|15274|0
1624460650000|2021-06-23 15:04:10|15333.9|15273.9|15331.5|15271.5|15333.9|15273.9|15331.5|15271.5|0
1624460800000|2021-06-23 15:06:40|15329|15269|15326.5|15266.5|15329|15269|15326.5|15266.5|0
1624460820000|2021-06-23 15:07:00|15324|15264|15324|15264|15324|15264|15324|15264|0
1624460840000|2021-06-23 15:07:20|15323.8|15263.8|15318.9|15258.9|15323.8|15263.8|15318.9|15258.9|0
1624460850000|2021-06-23 15:07:30|15316.5|15256.5|15316.5|15256.5|15316.5|15256.5|15316.5|15256.5|0
1624460870000|2021-06-23 15:07:50|15314|15254|15314|15254|15314|15254|15314|15254|0
1624460880000|2021-06-23 15:08:00|15311.5|15251.5|15311.5|15251.5|15311.5|15251.5|15311.5|15251.5|0
1624460890000|2021-06-23 15:08:10|15316.5|15256.5|15316.5|15256.5|15316.5|15256.5|15316.5|15256.5|0
1624460910000|2021-06-23 15:08:30|15314|15254|15313.9|15253.9|15314|15254|15313.9|15253.9|0
1624460920000|2021-06-23 15:08:40|15311.5|15251.5|15308.9|15248.9|15311.5|15251.5|15308.9|15248.9|0
1624460940000|2021-06-23 15:09:00|15306.5|15246.5|15296.5|15236.5|15306.5|15246.5|15296.5|15236.5|0
1624460950000|2021-06-23 15:09:10|15296.6|15236.6|15296.6|15236.6|15299|15239|15296.6|15236.6|0
1624460960000|2021-06-23 15:09:20|15296.5|15236.5|15296.5|15236.5|15296.5|15236.5|15296.5|15236.5|0
1624460970000|2021-06-23 15:09:30|15296.6|15236.6|15296.6|15236.6|15296.6|15236.6|15296.6|15236.6|0
1624460980000|2021-06-23 15:09:40|15299|15239|15299|15239|15299|15239|15299|15239|0
1624460990000|2021-06-23 15:09:50|15301.5|15241.5|15301.5|15241.5|15301.5|15241.5|15301.5|15241.5|0
1624461000000|2021-06-23 15:10:00|15304|15244|15304|15244|15304|15244|15304|15244|0
1624461010000|2021-06-23 15:10:10|15301.5|15241.5|15306.5|15246.5|15306.5|15246.5|15301.5|15241.5|0
1624461020000|2021-06-23 15:10:20|15304|15244|15301.5|15241.5|15304|15244|15301.5|15241.5|0
1624461060000|2021-06-23 15:11:00|15299|15239|15299|15239|15299|15239|15299|15239|0
1624461070000|2021-06-23 15:11:10|15296.5|15236.5|15294.1|15234.1|15296.5|15236.5|15294.1|15234.1|0
1624461080000|2021-06-23 15:11:20|15289.2|15229.2|15274.3|15234.3|15289.2|15234.3|15274.3|15229.2|0
1624461090000|2021-06-23 15:11:30|15271.9|15231.9|15271.9|15231.9|15271.9|15231.9|15271.9|15231.9|0
1624461100000|2021-06-23 15:11:40|15269.4|15229.4|15269.4|15229.4|15269.4|15229.4|15269.4|15229.4|0
1624461120000|2021-06-23 15:12:00|15256.9|15236.9|15256.9|15236.9|15256.9|15236.9|15256.9|15236.9|0
1624461130000|2021-06-23 15:12:10|15254.5|15234.5|15254.5|15234.5|15254.5|15234.5|15254.5|15234.5|0
1624461160000|2021-06-23 15:12:40|15269.4|15229.4|15269.4|15229.4|15269.4|15229.4|15267|15227|0
1624461180000|2021-06-23 15:13:00|15267|15227|15256.9|15236.9|15267|15236.9|15256.9|15227|0
1624461190000|2021-06-23 15:13:10|15269.4|15229.4|15276.7|15236.7|15286.8|15236.7|15269.4|15222|0
1624461200000|2021-06-23 15:13:20|15271.9|15231.9|15291.7|15231.7|15291.7|15231.9|15271.9|15226.8|0
1624461210000|2021-06-23 15:13:30|15294.1|15234.1|15294|15234|15294.1|15234.1|15294|15234|0
1624461230000|2021-06-23 15:13:50|15294.1|15234.1|15299|15239|15299|15239|15294|15234|0
1624461250000|2021-06-23 15:14:10|15299.1|15239.1|15301.5|15241.5|15301.5|15241.5|15299.1|15239.1|0
1624461260000|2021-06-23 15:14:20|15304|15244|15304|15244|15304|15244|15304|15244|0
1624461280000|2021-06-23 15:14:40|15304.1|15244.1|15309.3|15249.3|15309.3|15249.3|15304.1|15244.1|0
1624461290000|2021-06-23 15:14:50|15316.5|15256.5|15319|15259|15319|15259|15316.5|15256.5|0
1624461320000|2021-06-23 15:15:20|15318.9|15258.9|15316.5|15256.5|15318.9|15258.9|15316.5|15256.5|0
1624461330000|2021-06-23 15:15:30|15319|15259|15319|15259|15319|15259|15319|15259|0
1624461350000|2021-06-23 15:15:50|15316.5|15256.5|15321.5|15261.5|15321.5|15261.5|15316.5|15256.5|0
1624461360000|2021-06-23 15:16:00|15316.5|15256.5|15321.5|15261.5|15321.5|15261.5|15316.5|15256.5|0
1624461380000|2021-06-23 15:16:20|15321.6|15261.6|15324|15264|15324|15264|15321.6|15261.6|0
1624461390000|2021-06-23 15:16:30|15324.2|15264.2|15329|15269|15329|15269|15324.2|15264.2|0
1624461430000|2021-06-23 15:17:10|15329.1|15269.1|15334|15274|15334|15274|15329.1|15269.1|0
1624461450000|2021-06-23 15:17:30|15334.3|15274.3|15341.5|15281.5|15341.5|15281.5|15334.3|15274.3|0
1624461470000|2021-06-23 15:17:50|15341.6|15281.6|15334.3|15294.3|15341.7|15294.3|15334.3|15281.6|0
1624461480000|2021-06-23 15:18:00|15334.4|15294.4|15324.7|15304.7|15334.4|15304.7|15324.6|15294.4|0
1624461490000|2021-06-23 15:18:10|15334.4|15294.4|15334.4|15294.4|15334.4|15294.4|15334.4|15294.4|1
1624461510000|2021-06-23 15:18:30|15336.9|15296.9|15336.9|15296.9|15336.9|15296.9|15336.9|15296.9|0
1624461530000|2021-06-23 15:18:50|15349.4|15289.4|15349.4|15289.4|15349.4|15289.4|15349.4|15289.4|0
1624461540000|2021-06-23 15:19:00|15339.3|15299.3|15346.9|15286.9|15347|15299.3|15339.3|15286.9|0
1624461550000|2021-06-23 15:19:10|15349.4|15289.4|15349.4|15289.4|15349.4|15289.4|15349.4|15289.4|0
1624461560000|2021-06-23 15:19:20|15336.9|15296.9|15336.9|15296.9|15336.9|15296.9|15336.9|15296.9|0
1624461590000|2021-06-23 15:19:50|15346.6|15286.6|15346.6|15286.6|15346.6|15286.6|15346.6|15286.6|0
1624461600000|2021-06-23 15:20:00|15349.1|15289.1|15351.5|15291.5|15351.5|15291.5|15349.1|15289.1|0
1624461610000|2021-06-23 15:20:10|15354|15294|15354|15294|15354|15294|15354|15294|0
1624461620000|2021-06-23 15:20:20|15359|15299|15359|15299|15359|15299|15359|15299|0
1624461640000|2021-06-23 15:20:40|15361.5|15301.5|15361.5|15301.5|15361.5|15301.5|15361.5|15301.5|0
1624461660000|2021-06-23 15:21:00|15364|15304|15361.5|15301.5|15364|15304|15361.5|15301.5|0
1624461670000|2021-06-23 15:21:10|15366.5|15306.5|15366.5|15306.5|15366.5|15306.5|15366.5|15306.5|0
1624461680000|2021-06-23 15:21:20|15366.4|15306.4|15361.5|15301.5|15366.4|15306.4|15361.5|15301.5|0
1624461690000|2021-06-23 15:21:30|15361.4|15301.4|15361.4|15301.4|15361.4|15301.4|15361.4|15301.4|0
1624461700000|2021-06-23 15:21:40|15359|15299|15359|15299|15359|15299|15359|15299|0
1624461720000|2021-06-23 15:22:00|15359.2|15299.2|15364|15304|15364|15304|15359.2|15299.2|0
1624461750000|2021-06-23 15:22:30|15364.1|15304.1|15366.5|15306.5|15366.5|15306.5|15364|15304|0
1624461810000|2021-06-23 15:23:30|15369|15309|15369|15309|15369|15309|15369|15309|0
1624461880000|2021-06-23 15:24:40|15369.1|15309.1|15371.5|15311.5|15371.5|15311.5|15369.1|15309.1|0
1624461890000|2021-06-23 15:24:50|15371.4|15311.4|15369|15309|15371.4|15311.4|15369|15309|0
1624461910000|2021-06-23 15:25:10|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|0
1624461930000|2021-06-23 15:25:30|15369|15309|15369.1|15309.1|15369.1|15309.1|15369|15309|0
1624461940000|2021-06-23 15:25:40|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|0
1624461970000|2021-06-23 15:26:10|15369|15309|15369|15309|15369|15309|15369|15309|0
1624461990000|2021-06-23 15:26:30|15374|15314|15374|15314|15374|15314|15374|15314|0
1624462000000|2021-06-23 15:26:40|15373.9|15313.9|15376.7|15316.7|15376.7|15316.7|15373.9|15313.9|0
1624462010000|2021-06-23 15:26:50|15379.2|15319.2|15379.2|15319.2|15379.2|15319.2|15379.2|15319.2|0
1624462030000|2021-06-23 15:27:10|15376.7|15316.7|15376.7|15316.7|15376.7|15316.7|15376.7|15316.7|0
1624462040000|2021-06-23 15:27:20|15379|15319|15379|15319|15379|15319|15379|15319|0
1624462060000|2021-06-23 15:27:40|15376.5|15316.5|15371.5|15311.5|15376.5|15316.5|15371.5|15311.5|0
1624462110000|2021-06-23 15:28:30|15374|15314|15376.5|15316.5|15376.5|15316.5|15371.6|15311.6|0
1624462120000|2021-06-23 15:28:40|15376.6|15316.6|15381.5|15321.5|15381.5|15321.5|15376.6|15316.6|0
1624462140000|2021-06-23 15:29:00|15381.4|15321.4|15374|15314|15381.4|15321.4|15374|15314|0
1624462160000|2021-06-23 15:29:20|15373.9|15313.9|15371.5|15311.5|15373.9|15313.9|15371.5|15311.5|0
1624462180000|2021-06-23 15:29:40|15369|15309|15366.4|15306.4|15369|15309|15366.4|15306.4|0
1624462190000|2021-06-23 15:29:50|15363.8|15303.8|15359|15299|15363.8|15303.8|15359|15299|0
1624462200000|2021-06-23 15:30:00|15356.5|15296.5|15351.5|15291.5|15356.5|15296.5|15351.5|15291.5|0
1624462220000|2021-06-23 15:30:20|15351.6|15291.6|15351.5|15291.5|15356.4|15296.4|15351.5|15291.5|0
1624462250000|2021-06-23 15:30:50|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|15351.2|15291.2|5
1624462310000|2021-06-23 15:31:50|15351.6|15291.6|15351.5|15291.5|15351.6|15291.6|15351.5|15291.5|0
1624462320000|2021-06-23 15:32:00|15354|15294|15354|15294|15354|15294|15354|15294|0
1624462330000|2021-06-23 15:32:10|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|15351.5|15291.5|0
1624462440000|2021-06-23 15:34:00|15351.4|15291.4|15346.5|15286.5|15351.4|15291.4|15346.5|15286.5|0
1624462450000|2021-06-23 15:34:10|15346.4|15286.4|15344|15284|15346.4|15286.4|15344|15284|0
1624462500000|2021-06-23 15:35:00|15343.9|15283.9|15336.6|15276.6|15343.9|15283.9|15336.5|15276.5|0
1624462510000|2021-06-23 15:35:10|15338.9|15278.9|15338.9|15278.9|15338.9|15278.9|15336.4|15276.4|0
1624462540000|2021-06-23 15:35:40|15339|15279|15339|15279|15339|15279|15339|15279|0
1624462560000|2021-06-23 15:36:00|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624462580000|2021-06-23 15:36:20|15341.6|15281.6|15344|15284|15344|15284|15341.6|15281.6|0
1624462600000|2021-06-23 15:36:40|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|15341.5|15281.5|0
1624462690000|2021-06-23 15:38:10|15339|15279|15338.8|15278.8|15339|15279|15338.8|15278.8|0
1624462700000|2021-06-23 15:38:20|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|15336.5|15276.5|0
1624462710000|2021-06-23 15:38:30|15334|15274|15331.5|15271.5|15336.5|15276.5|15331.5|15271.5|0
1624462720000|2021-06-23 15:38:40|15329|15269|15334|15274|15334|15274|15329|15269|0
1624462750000|2021-06-23 15:39:10|15333.9|15273.9|15331.5|15271.5|15333.9|15273.9|15331.5|15271.5|0
1624462790000|2021-06-23 15:39:50|15331.4|15271.4|15329.1|15269.1|15331.4|15271.4|15329.1|15269.1|0
1624462800000|2021-06-23 15:40:00|15331.5|15271.5|15331.5|15271.5|15331.5|15271.5|15331.5|15271.5|0
1624462810000|2021-06-23 15:40:10|15331.4|15271.4|15329|15269|15331.4|15271.4|15329|15269|0
1624462860000|2021-06-23 15:41:00|15326.5|15266.5|15329|15269|15329|15269|15326.5|15266.5|0
1624462890000|2021-06-23 15:41:30|15328.9|15268.9|15328.9|15268.9|15328.9|15268.9|15328.9|15268.9|0
1624462900000|2021-06-23 15:41:40|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|15326.5|15266.5|0
1624462980000|2021-06-23 15:43:00|15326.6|15266.6|15334|15274|15334|15274|15326.6|15266.6|0
1624463000000|2021-06-23 15:43:20|15334.1|15274.1|15351.5|15291.5|15351.5|15291.5|15334.1|15274.1|0
1624463010000|2021-06-23 15:43:30|15354|15294|15354|15294|15354|15294|15354|15294|0
1624463020000|2021-06-23 15:43:40|15356.5|15296.5|15356.5|15296.5|15356.5|15296.5|15356.5|15296.5|0
1624463060000|2021-06-23 15:44:20|15356.4|15296.4|15354|15294|15356.4|15296.4|15354|15294|0
1624463070000|2021-06-23 15:44:30|15356.5|15296.5|15354|15294|15356.5|15296.5|15354|15294|0
1624463080000|2021-06-23 15:44:40|15356.5|15296.5|15359|15299|15359|15299|15356.5|15296.5|0
1624463090000|2021-06-23 15:44:50|15354|15294|15354|15294|15354|15294|15354|15294|0
1624463100000|2021-06-23 15:45:00|15353.9|15293.9|15346.5|15286.5|15353.9|15293.9|15346.5|15286.5|0
1624463190000|2021-06-23 15:46:30|15351.5|15291.5|15359|15299|15359|15299|15351.5|15291.5|0
1624463210000|2021-06-23 15:46:50|15359.1|15299.1|15359|15299|15361.5|15301.5|15359|15299|0
1624463220000|2021-06-23 15:47:00|15356.5|15296.5|15354|15294|15356.5|15296.5|15354|15294|0
1624463250000|2021-06-23 15:47:30|15353.9|15293.9|15349|15289|15353.9|15293.9|15349|15289|0
1624463310000|2021-06-23 15:48:30|15346.5|15286.5|15346.5|15286.5|15346.5|15286.5|15346.5|15286.5|0
1624463330000|2021-06-23 15:48:50|15344|15284|15344|15284|15344|15284|15344|15284|0
1624463460000|2021-06-23 15:51:00|15344.1|15284.1|15351.5|15291.5|15351.5|15291.5|15344.1|15284.1|0
1624463470000|2021-06-23 15:51:10|15351.6|15291.6|15356.5|15296.5|15356.5|15296.5|15351.6|15291.6|0
1624463480000|2021-06-23 15:51:20|15354|15294|15354|15294|15354|15294|15354|15294|0
1624463520000|2021-06-23 15:52:00|15356.5|15296.5|15356.5|15296.5|15356.5|15296.5|15356.5|15296.5|0
1624463540000|2021-06-23 15:52:20|15356.6|15296.6|15356.5|15296.5|15359|15299|15356.5|15296.5|0
1624463550000|2021-06-23 15:52:30|15354|15294|15354|15294|15354|15294|15354|15294|0
1624463560000|2021-06-23 15:52:40|15354.1|15294.1|15356.5|15296.5|15356.5|15296.5|15354.1|15294.1|0
1624463570000|2021-06-23 15:52:50|15356.6|15296.6|15366.5|15306.5|15366.5|15306.5|15356.6|15296.6|0
1624463580000|2021-06-23 15:53:00|15369|15309|15369|15309|15369|15309|15369|15309|0
1624463630000|2021-06-23 15:53:50|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|0
1624463640000|2021-06-23 15:54:00|15369|15309|15369|15309|15371.5|15311.5|15369|15309|0
1624463740000|2021-06-23 15:55:40|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|15371.5|15311.5|0
1624463770000|2021-06-23 15:56:10|15371.7|15311.7|15379.1|15319.1|15379.1|15319.1|15371.7|15311.7|0
1624463780000|2021-06-23 15:56:20|15379|15319|15376.5|15316.5|15379|15319|15376.5|15316.5|0
1624463810000|2021-06-23 15:56:50|15381.5|15321.5|15381.5|15321.5|15381.5|15321.5|15381.5|15321.5|0
1624463830000|2021-06-23 15:57:10|15379|15319|15379|15319|15379|15319|15379|15319|0
1624463840000|2021-06-23 15:57:20|15376.5|15316.5|15376.5|15316.5|15379|15319|15376.5|15316.5|0
1624463900000|2021-06-23 15:58:20|15374|15314|15374|15314|15374|15314|15374|15314|0
1624463910000|2021-06-23 15:58:30|15374.1|15314.1|15374.1|15314.1|15374.1|15314.1|15374.1|15314.1|0
1624463920000|2021-06-23 15:58:40|15376.5|15316.5|15376.5|15316.5|15376.5|15316.5|15376.5|15316.5|0
1624464040000|2021-06-23 16:00:40|15376.6|15316.6|15376.6|15316.6|15376.6|15316.6|15376.6|15316.6|0
1624464070000|2021-06-23 16:01:10|15379.1|15319.1|15379.1|15319.1|15379.1|15319.1|15379.1|15319.1|0
1624464080000|2021-06-23 16:01:20|15381.6|15321.6|15381.6|15321.6|15381.6|15321.6|15381.6|15321.6|0
1624464090000|2021-06-23 16:01:30|15381.7|15321.7|15386.6|15326.6|15386.6|15326.6|15381.7|15321.7|0
1624464100000|2021-06-23 16:01:40|15386.7|15326.7|15404.1|15344.1|15404.1|15344.1|15386.7|15326.7|0
1624464110000|2021-06-23 16:01:50|15406.6|15346.6|15409.1|15349.1|15409.1|15349.1|15404.1|15344.1|0
1624464120000|2021-06-23 16:02:00|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624464130000|2021-06-23 16:02:10|15414|15354|15414.1|15354.1|15414.1|15354.1|15411.6|15351.6|0
1624464140000|2021-06-23 16:02:20|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624464170000|2021-06-23 16:02:50|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624464180000|2021-06-23 16:03:00|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|0
1624464230000|2021-06-23 16:03:50|15419.1|15359.1|15419.1|15359.1|15419.1|15359.1|15419.1|15359.1|0
1624464240000|2021-06-23 16:04:00|15421.6|15361.6|15421.6|15361.6|15421.6|15361.6|15421.6|15361.6|0
1624464280000|2021-06-23 16:04:40|15424.1|15364.1|15429.1|15369.1|15429.1|15369.1|15424.1|15364.1|0
1624464300000|2021-06-23 16:05:00|15431.6|15371.6|15431.6|15371.6|15431.6|15371.6|15431.6|15371.6|0
1624464310000|2021-06-23 16:05:10|15431.5|15371.5|15429.1|15369.1|15431.5|15371.5|15429.1|15369.1|0
1624464330000|2021-06-23 16:05:30|15429|15369|15426.6|15366.6|15429|15369|15426.6|15366.6|0
1624464390000|2021-06-23 16:06:30|15424.1|15364.1|15424.1|15364.1|15424.1|15364.1|15424.1|15364.1|0
1624464410000|2021-06-23 16:06:50|15426.6|15366.6|15426.5|15366.5|15426.6|15366.6|15426.5|15366.5|0
1624464420000|2021-06-23 16:07:00|15424.1|15364.1|15424.1|15364.1|15424.1|15364.1|15424.1|15364.1|0
1624464430000|2021-06-23 16:07:10|15419.1|15359.1|15421.6|15361.6|15421.6|15361.6|15419.1|15359.1|0
1624464440000|2021-06-23 16:07:20|15419.1|15359.1|15421.6|15361.6|15421.6|15361.6|15419.1|15359.1|0
1624464450000|2021-06-23 16:07:30|15421.5|15361.5|15419.1|15359.1|15421.5|15361.5|15419.1|15359.1|0
1624464460000|2021-06-23 16:07:40|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|0
1624464470000|2021-06-23 16:07:50|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624464490000|2021-06-23 16:08:10|15411.6|15351.6|15409.1|15349.1|15411.6|15351.6|15409.1|15349.1|0
1624464500000|2021-06-23 16:08:20|15409|15349|15409|15349|15409|15349|15409|15349|0
1624464510000|2021-06-23 16:08:30|15409.1|15349.1|15409.1|15349.1|15409.1|15349.1|15409.1|15349.1|0
1624464530000|2021-06-23 16:08:50|15406.6|15346.6|15404.1|15344.1|15406.6|15346.6|15404.1|15344.1|0
1624464550000|2021-06-23 16:09:10|15401.6|15341.6|15399.1|15339.1|15401.6|15341.6|15399.1|15339.1|0
1624464570000|2021-06-23 16:09:30|15399|15339|15396.6|15336.6|15399|15339|15396.6|15336.6|0
1624464600000|2021-06-23 16:10:00|15396.7|15336.7|15401.6|15341.6|15401.6|15341.6|15396.7|15336.7|0
1624464710000|2021-06-23 16:11:50|15399.1|15339.1|15399|15339|15399.1|15339.1|15399|15339|0
1624464720000|2021-06-23 16:12:00|15396.6|15336.6|15394.1|15334.1|15396.6|15336.6|15394.1|15334.1|0
1624464740000|2021-06-23 16:12:20|15394.2|15334.2|15396.6|15336.6|15396.6|15336.6|15394.2|15334.2|0
1624464770000|2021-06-23 16:12:50|15394.1|15334.1|15394.2|15334.2|15394.2|15334.2|15394.1|15334.1|0
1624464780000|2021-06-23 16:13:00|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|0
1624464790000|2021-06-23 16:13:10|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|0
1624464800000|2021-06-23 16:13:20|15394.2|15334.2|15396.6|15336.6|15396.6|15336.6|15394.2|15334.2|0
1624464840000|2021-06-23 16:14:00|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|0
1624464850000|2021-06-23 16:14:10|15396.6|15336.6|15394.1|15334.1|15396.6|15336.6|15394.1|15334.1|0
1624464870000|2021-06-23 16:14:30|15396.6|15336.6|15396.5|15336.5|15396.6|15336.6|15396.5|15336.5|0
1624464880000|2021-06-23 16:14:40|15394.2|15334.2|15396.6|15336.6|15396.6|15336.6|15394.2|15334.2|0
1624464910000|2021-06-23 16:15:10|15396.7|15336.7|15399.2|15339.2|15399.2|15339.2|15396.7|15336.7|0
1624464940000|2021-06-23 16:15:40|15401.7|15341.7|15401.7|15341.7|15401.7|15341.7|15401.7|15341.7|0
1624464960000|2021-06-23 16:16:00|15404|15344|15404|15344|15404|15344|15404|15344|0
1624464970000|2021-06-23 16:16:10|15401.6|15341.6|15394.1|15334.1|15403.9|15343.9|15394.1|15334.1|0
1624465000000|2021-06-23 16:16:40|15386.6|15326.6|15386.6|15326.6|15386.6|15326.6|15386.6|15326.6|0
1624465010000|2021-06-23 16:16:50|15386.2|15326.2|15376.6|15316.6|15386.2|15326.2|15376.6|15316.6|0
1624465030000|2021-06-23 16:17:10|15379.1|15319.1|15381.6|15321.6|15381.6|15321.6|15379.1|15319.1|0
1624465050000|2021-06-23 16:17:30|15384.1|15324.1|15384.1|15324.1|15384.1|15324.1|15384.1|15324.1|0
1624465120000|2021-06-23 16:18:40|15384|15324|15376.5|15316.5|15384|15324|15376.5|15316.5|0
1624465130000|2021-06-23 16:18:50|15376.3|15316.3|15371.5|15311.5|15376.3|15316.3|15371.5|15311.5|0
1624465150000|2021-06-23 16:19:10|15371.7|15311.7|15374.1|15314.1|15374.1|15314.1|15371.7|15311.7|0
1624465170000|2021-06-23 16:19:30|15374.2|15314.2|15369.1|15309.1|15376.6|15316.6|15369.1|15309.1|0
1624465180000|2021-06-23 16:19:40|15368.9|15308.9|15359.1|15299.1|15368.9|15308.9|15359.1|15299.1|0
1624465190000|2021-06-23 16:19:50|15358.9|15298.9|15354.2|15294.2|15358.9|15298.9|15354.2|15294.2|0
1624465200000|2021-06-23 16:20:00|15356.6|15296.6|15364.1|15304.1|15364.1|15304.1|15356.6|15296.6|0
1624465210000|2021-06-23 16:20:10|15366.6|15306.6|15371.6|15311.6|15371.6|15311.6|15366.6|15306.6|0
1624465220000|2021-06-23 16:20:20|15374.1|15314.1|15374.1|15314.1|15374.1|15314.1|15374.1|15314.1|0
1624465230000|2021-06-23 16:20:30|15374|15314|15374.1|15314.1|15374.1|15314.1|15374|15314|0
1624465240000|2021-06-23 16:20:40|15374.2|15314.2|15381.6|15321.6|15381.6|15321.6|15374.2|15314.2|0
1624465250000|2021-06-23 16:20:50|15389.1|15329.1|15389.1|15329.1|15389.1|15329.1|15389.1|15329.1|0
1624465260000|2021-06-23 16:21:00|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|0
1624465280000|2021-06-23 16:21:20|15394.1|15334.1|15396.6|15336.6|15396.6|15336.6|15394.1|15334.1|0
1624465300000|2021-06-23 16:21:40|15399.1|15339.1|15396.6|15336.6|15399.1|15339.1|15396.6|15336.6|0
1624465310000|2021-06-23 16:21:50|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|0
1624465330000|2021-06-23 16:22:10|15394.2|15334.2|15396.6|15336.6|15396.6|15336.6|15394.2|15334.2|0
1624465350000|2021-06-23 16:22:30|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|0
1624465360000|2021-06-23 16:22:40|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|0
1624465370000|2021-06-23 16:22:50|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|0
1624465380000|2021-06-23 16:23:00|15396.8|15336.8|15401.6|15341.6|15401.6|15341.6|15396.8|15336.8|0
1624465390000|2021-06-23 16:23:10|15401.8|15341.8|15409.1|15349.1|15409.1|15349.1|15401.8|15341.8|0
1624465400000|2021-06-23 16:23:20|15409|15349|15404.1|15344.1|15409|15349|15404.1|15344.1|0
1624465410000|2021-06-23 16:23:30|15401.6|15341.6|15399.1|15339.1|15401.6|15341.6|15399.1|15339.1|0
1624465420000|2021-06-23 16:23:40|15399.2|15339.2|15401.6|15341.6|15401.6|15341.6|15399.2|15339.2|0
1624465430000|2021-06-23 16:23:50|15399.1|15339.1|15401.6|15341.6|15401.6|15341.6|15399.1|15339.1|0
1624465440000|2021-06-23 16:24:00|15404.1|15344.1|15414.1|15354.1|15414.1|15354.1|15404.1|15344.1|0
1624465460000|2021-06-23 16:24:20|15416.6|15356.6|15419.1|15359.1|15419.1|15359.1|15416.6|15356.6|0
1624465470000|2021-06-23 16:24:30|15419.3|15359.3|15426.6|15366.6|15426.6|15366.6|15419.3|15359.3|0
1624465480000|2021-06-23 16:24:40|15426.7|15366.7|15424.1|15364.1|15426.7|15366.7|15424.1|15364.1|0
1624465490000|2021-06-23 16:24:50|15426.6|15366.6|15431.7|15371.7|15434.1|15374.1|15426.5|15366.5|8
1624465500000|2021-06-23 16:25:00|15434.1|15374.1|15429.1|15369.1|15434.1|15374.1|15429.1|15369.1|0
1624465510000|2021-06-23 16:25:10|15431.6|15371.6|15429.1|15369.1|15431.6|15371.6|15429.1|15369.1|0
1624465520000|2021-06-23 16:25:20|15429|15369|15426.6|15366.6|15429|15369|15426.6|15366.6|0
1624465540000|2021-06-23 16:25:40|15426.7|15366.7|15429.1|15369.1|15429.1|15369.1|15426.7|15366.7|0
1624465560000|2021-06-23 16:26:00|15434.1|15374.1|15434.1|15374.1|15434.1|15374.1|15434.1|15374.1|0
1624465570000|2021-06-23 16:26:10|15434|15374|15431.6|15371.6|15434|15374|15431.6|15371.6|0
1624465610000|2021-06-23 16:26:50|15431.5|15371.5|15429.1|15369.1|15431.5|15371.5|15429.1|15369.1|0
1624465620000|2021-06-23 16:27:00|15429|15369|15424.1|15364.1|15429|15369|15424.1|15364.1|0
1624465630000|2021-06-23 16:27:10|15424|15364|15419.1|15359.1|15424|15364|15419.1|15359.1|0
1624465640000|2021-06-23 16:27:20|15416.6|15356.6|15411.6|15351.6|15416.6|15356.6|15411.6|15351.6|0
1624465650000|2021-06-23 16:27:30|15409.1|15349.1|15409.2|15349.2|15409.2|15349.2|15409.1|15349.1|0
1624465660000|2021-06-23 16:27:40|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624465670000|2021-06-23 16:27:50|15409.1|15349.1|15409.1|15349.1|15409.1|15349.1|15409.1|15349.1|0
1624465700000|2021-06-23 16:28:20|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624465710000|2021-06-23 16:28:30|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624465760000|2021-06-23 16:29:20|15414.2|15354.2|15416.6|15356.6|15416.6|15356.6|15414.2|15354.2|0
1624465780000|2021-06-23 16:29:40|15419.1|15359.1|15419|15359|15419.1|15359.1|15416.6|15356.6|0
1624465790000|2021-06-23 16:29:50|15414.1|15354.1|15416.6|15356.6|15416.6|15356.6|15414.1|15354.1|0
1624465800000|2021-06-23 16:30:00|15416.7|15356.7|15419.1|15359.1|15419.1|15359.1|15416.7|15356.7|0
1624465810000|2021-06-23 16:30:10|15419|15359|15416.6|15356.6|15419|15359|15416.6|15356.6|0
1624465820000|2021-06-23 16:30:20|15416.7|15356.7|15416.6|15356.6|15419.1|15359.1|15416.6|15356.6|0
1624465830000|2021-06-23 16:30:30|15419.1|15359.1|15414.1|15354.1|15419.1|15359.1|15414.1|15354.1|0
1624465920000|2021-06-23 16:32:00|15409.1|15349.1|15408.9|15348.9|15409.1|15349.1|15408.9|15348.9|0
1624465930000|2021-06-23 16:32:10|15404.1|15344.1|15404.1|15344.1|15404.1|15344.1|15404.1|15344.1|0
1624465960000|2021-06-23 16:32:40|15399.1|15339.1|15399.1|15339.1|15399.1|15339.1|15399.1|15339.1|0
1624466000000|2021-06-23 16:33:20|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|0
1624466010000|2021-06-23 16:33:30|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|0
1624466030000|2021-06-23 16:33:50|15389.1|15329.1|15389.1|15329.1|15389.1|15329.1|15389.1|15329.1|0
1624466080000|2021-06-23 16:34:40|15389.2|15329.2|15391.6|15331.6|15391.6|15331.6|15389.2|15329.2|0
1624466140000|2021-06-23 16:35:40|15391.8|15331.8|15391.8|15331.8|15391.8|15331.8|15391.8|15331.8|0
1624466160000|2021-06-23 16:36:00|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|0
1624466230000|2021-06-23 16:37:10|15396.7|15336.7|15399.1|15339.1|15399.1|15339.1|15396.7|15336.7|0
1624466270000|2021-06-23 16:37:50|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|0
1624466280000|2021-06-23 16:38:00|15396.4|15336.4|15391.5|15331.5|15396.4|15336.4|15391.5|15331.5|0
1624466290000|2021-06-23 16:38:10|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|15389.2|15329.2|0
1624466320000|2021-06-23 16:38:40|15389.1|15329.1|15391.5|15331.5|15391.5|15331.5|15389.1|15329.1|0
1624466340000|2021-06-23 16:39:00|15391.6|15331.6|15394|15334|15394|15334|15391.6|15331.6|0
1624466360000|2021-06-23 16:39:20|15393.9|15333.9|15389.1|15329.1|15393.9|15333.9|15389.1|15329.1|0
1624466370000|2021-06-23 16:39:30|15389|15329|15386.7|15326.7|15389|15329|15386.7|15326.7|0
1624466380000|2021-06-23 16:39:40|15389.1|15329.1|15391.6|15331.6|15391.6|15331.6|15389.1|15329.1|0
1624466400000|2021-06-23 16:40:00|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|15394.1|15334.1|0
1624466420000|2021-06-23 16:40:20|15394|15334|15394|15334|15394|15334|15394|15334|0
1624466460000|2021-06-23 16:41:00|15393.9|15333.9|15389.1|15329.1|15393.9|15333.9|15389.1|15329.1|0
1624466470000|2021-06-23 16:41:10|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|15391.5|15331.5|0
1624466500000|2021-06-23 16:41:40|15389|15329|15389|15329|15389|15329|15389|15329|0
1624466640000|2021-06-23 16:44:00|15386.6|15326.6|15386.6|15326.6|15386.6|15326.6|15386.6|15326.6|0
1624466850000|2021-06-23 16:47:30|15386.5|15326.5|15384.1|15324.1|15386.5|15326.5|15384.1|15324.1|0
1624467040000|2021-06-23 16:50:40|15381.6|15321.6|15381.6|15321.6|15381.6|15321.6|15381.6|15321.6|0
1624467090000|2021-06-23 16:51:30|15381.5|15321.5|15379.1|15319.1|15381.5|15321.5|15379.1|15319.1|0
1624467160000|2021-06-23 16:52:40|15379.3|15319.3|15384.1|15324.1|15384.1|15324.1|15379.3|15319.3|0
1624467170000|2021-06-23 16:52:50|15384.2|15324.2|15386.6|15326.6|15386.6|15326.6|15384.2|15324.2|0
1624467180000|2021-06-23 16:53:00|15389.1|15329.1|15389.2|15329.2|15389.2|15329.2|15389.1|15329.1|0
1624467190000|2021-06-23 16:53:10|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|0
1624467300000|2021-06-23 16:55:00|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|15396.6|15336.6|0
1624467320000|2021-06-23 16:55:20|15396.7|15336.7|15399.1|15339.1|15399.1|15339.1|15396.7|15336.7|0
1624467340000|2021-06-23 16:55:40|15399.2|15339.2|15401.6|15341.6|15401.6|15341.6|15399.2|15339.2|0
1624467350000|2021-06-23 16:55:50|15401.5|15341.5|15401.6|15341.6|15401.6|15341.6|15399.1|15339.1|0
1624467360000|2021-06-23 16:56:00|15399.1|15339.1|15399.1|15339.1|15399.1|15339.1|15399.1|15339.1|0
1624467390000|2021-06-23 16:56:30|15399|15339|15396.6|15336.6|15399|15339|15396.6|15336.6|0
1624467400000|2021-06-23 16:56:40|15396.5|15336.5|15396.6|15336.6|15396.6|15336.6|15394.2|15334.2|0
1624467410000|2021-06-23 16:56:50|15396.4|15336.4|15391.6|15331.6|15396.4|15336.4|15391.6|15331.6|0
1624467480000|2021-06-23 16:58:00|15389.1|15329.1|15391.6|15331.6|15391.6|15331.6|15389.1|15329.1|0
1624467540000|2021-06-23 16:59:00|15391.7|15331.7|15394.1|15334.1|15394.1|15334.1|15391.7|15331.7|0
1624467570000|2021-06-23 16:59:30|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|15391.6|15331.6|0
1624467580000|2021-06-23 16:59:40|15391.7|15331.7|15391.6|15331.6|15394.1|15334.1|15391.6|15331.6|0
1624467590000|2021-06-23 16:59:50|15391.7|15331.7|15394.1|15334.1|15394.1|15334.1|15391.7|15331.7|0
1624467600000|2021-06-23 17:00:00|15394.2|15334.2|15404.1|15344.1|15404.1|15344.1|15394.2|15334.2|0
1624467610000|2021-06-23 17:00:10|15406.6|15346.6|15406.8|15346.8|15406.8|15346.8|15406.6|15346.6|0
1624467630000|2021-06-23 17:00:30|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624467690000|2021-06-23 17:01:30|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624467740000|2021-06-23 17:02:20|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|0
1624467760000|2021-06-23 17:02:40|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624467770000|2021-06-23 17:02:50|15416.7|15356.7|15416.7|15356.7|15416.7|15356.7|15416.7|15356.7|0
1624467780000|2021-06-23 17:03:00|15419.1|15359.1|15419.1|15359.1|15419.1|15359.1|15419.1|15359.1|0
1624467820000|2021-06-23 17:03:40|15416.6|15356.6|15419.1|15359.1|15419.1|15359.1|15416.6|15356.6|0
1624467830000|2021-06-23 17:03:50|15419|15359|15416.7|15356.7|15419|15359|15416.7|15356.7|0
1624467840000|2021-06-23 17:04:00|15419.1|15359.1|15416.6|15356.6|15419.1|15359.1|15416.6|15356.6|0
1624467920000|2021-06-23 17:05:20|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624467930000|2021-06-23 17:05:30|15411.7|15351.7|15416.6|15356.6|15416.6|15356.6|15411.7|15351.7|0
1624467950000|2021-06-23 17:05:50|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624468020000|2021-06-23 17:07:00|15414|15354|15411.6|15351.6|15414|15354|15411.6|15351.6|0
1624468260000|2021-06-23 17:11:00|15411.5|15351.5|15409.1|15349.1|15411.5|15351.5|15409.1|15349.1|0
1624468350000|2021-06-23 17:12:30|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624468360000|2021-06-23 17:12:40|15409.1|15349.1|15409.1|15349.1|15409.1|15349.1|15409.1|15349.1|0
1624468420000|2021-06-23 17:13:40|15409|15349|15406.5|15346.5|15409|15349|15406.5|15346.5|0
1624468460000|2021-06-23 17:14:20|15406.6|15346.6|15409.1|15349.1|15409.1|15349.1|15406.6|15346.6|0
1624468470000|2021-06-23 17:14:30|15409.2|15349.2|15414.1|15354.1|15414.2|15354.2|15409.2|15349.2|0
1624468490000|2021-06-23 17:14:50|15414.2|15354.2|15416.6|15356.6|15416.6|15356.6|15414.2|15354.2|0
1624468500000|2021-06-23 17:15:00|15416.5|15356.5|15414.1|15354.1|15416.5|15356.5|15414.1|15354.1|0
1624468520000|2021-06-23 17:15:20|15414|15354|15411.6|15351.6|15414|15354|15411.6|15351.6|0
1624468560000|2021-06-23 17:16:00|15411.5|15351.5|15409.1|15349.1|15411.5|15351.5|15409.1|15349.1|0
1624468600000|2021-06-23 17:16:40|15409|15349|15409.1|15349.1|15409.1|15349.1|15409|15349|0
1624468770000|2021-06-23 17:19:30|15411.6|15351.6|15414.2|15354.2|15414.2|15354.2|15411.6|15351.6|0
1624468780000|2021-06-23 17:19:40|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624468830000|2021-06-23 17:20:30|15414.2|15354.2|15416.5|15356.5|15416.6|15356.6|15414.2|15354.2|0
1624468840000|2021-06-23 17:20:40|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414|15354|0
1624468850000|2021-06-23 17:20:50|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|15411.6|15351.6|0
1624468920000|2021-06-23 17:22:00|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|15414.1|15354.1|0
1624468930000|2021-06-23 17:22:10|15411.6|15351.6|15414.1|15354.1|15414.1|15354.1|15411.6|15351.6|0
1624468950000|2021-06-23 17:22:30|15414|15354|15409.1|15349.1|15414|15354|15409.1|15349.1|0
1624468970000|2021-06-23 17:22:50|15406.6|15346.6|15409.1|15349.1|15409.1|15349.1|15406.6|15346.6|0
1624469020000|2021-06-23 17:23:40|15409.2|15349.2|15419.1|15359.1|15419.1|15359.1|15409.2|15349.2|0
1624469030000|2021-06-23 17:23:50|15419.2|15359.2|15419.1|15359.1|15419.2|15359.2|15419.1|15359.1|0
1624469040000|2021-06-23 17:24:00|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|15416.6|15356.6|0
1624469060000|2021-06-23 17:24:20|15416.7|15356.7|15419.1|15359.1|15419.1|15359.1|15416.7|15356.7|0
1624469090000|2021-06-23 17:24:50|15419|15359|15419.1|15359.1|15419.1|15359.1|15416.6|15356.6|0
1624469100000|2021-06-23 17:25:00|15421.6|15361.6|15421.6|15361.6|15421.6|15361.6|15421.6|15361.6|0
1624469170000|2021-06-23 17:26:10|15421.7|15361.7|15424.1|15364.1|15424.1|15364.1|15421.7|15361.7|0
1624469230000|2021-06-23 17:27:10|15424.2|15364.2|15426.6|15366.6|15426.6|15366.6|15424.1|15364.1|0
1624469240000|2021-06-23 17:27:20|15424.1|15364.1|15426.6|15366.6|15426.6|15366.6|15424.1|15364.1|0
1624469250000|2021-06-23 17:27:30|15429.1|15369.1|15429.1|15369.1|15429.1|15369.1|15429.1|15369.1|0
1624469260000|2021-06-23 17:27:40|15431.6|15371.6|15431.6|15371.6|15431.6|15371.6|15431.6|15371.6|0
1624469270000|2021-06-23 17:27:50|15429.1|15369.1|15429.1|15369.1|15429.1|15369.1|15429.1|15369.1|0
1624469280000|2021-06-23 17:28:00|15429.2|15369.2|15431.6|15371.6|15431.6|15371.6|15429.2|15369.2|0
1624469290000|2021-06-23 17:28:10|15434.1|15374.1|15434.1|15374.1|15434.1|15374.1|15434.1|15374.1|0
1624469300000|2021-06-23 17:28:20|15431.6|15371.6|15434.1|15374.1|15434.1|15374.1|15431.6|15371.6|0
1624469310000|2021-06-23 17:28:30|15431.6|15371.6|15434.1|15374.1|15434.1|15374.1|15431.6|15371.6|0
1624469320000|2021-06-23 17:28:40|15431.6|15371.6|15434.1|15374.1|15434.1|15374.1|15431.6|15371.6|0
1624469350000|2021-06-23 17:29:10|15434.2|15374.2|15434.1|15374.1|15436.6|15376.6|15434.1|15374.1|0
1624469370000|2021-06-23 17:29:30|15431.6|15371.6|15434.1|15374.1|15434.1|15374.1|15431.6|15371.6|0
1624469390000|2021-06-23 17:29:50|15431.6|15371.6|15431.6|15371.6|15434.1|15374.1|15431.6|15371.6|0
1624522500000|2021-06-24 08:15:00|15375.2|15315.2|15375.1|15315.1|15375.2|15315.2|15372.7|15312.7|0
1624522510000|2021-06-24 08:15:10|15377.6|15317.6|15375.1|15315.1|15380.1|15320.1|15375.1|15315.1|0
1624522520000|2021-06-24 08:15:20|15377.6|15317.6|15377.6|15317.6|15377.6|15317.6|15375.1|15315.1|0
1624522550000|2021-06-24 08:15:50|15375.1|15315.1|15375.1|15315.1|15375.1|15315.1|15375.1|15315.1|0
1624522560000|2021-06-24 08:16:00|15375.2|15315.2|15375.2|15315.2|15375.2|15315.2|15375.2|15315.2|0
1624522570000|2021-06-24 08:16:10|15377.6|15317.6|15380.1|15320.1|15380.1|15320.1|15377.6|15317.6|0
1624522580000|2021-06-24 08:16:20|15382.6|15322.6|15385.1|15325.1|15385.1|15325.1|15380.1|15320.1|0
1624522590000|2021-06-24 08:16:30|15382.7|15322.7|15385.1|15325.1|15385.1|15325.1|15382.7|15322.7|0
1624522600000|2021-06-24 08:16:40|15385.2|15325.2|15385.1|15325.1|15387.6|15327.6|15385.1|15325.1|0
1624522610000|2021-06-24 08:16:50|15390.1|15330.1|15387.6|15327.6|15390.1|15330.1|15387.6|15327.6|0
1624522620000|2021-06-24 08:17:00|15385.1|15325.1|15385.1|15325.1|15385.1|15325.1|15385.1|15325.1|0
1624522630000|2021-06-24 08:17:10|15385.2|15325.2|15387.6|15327.6|15387.6|15327.6|15385.2|15325.2|0
1624522640000|2021-06-24 08:17:20|15387.7|15327.7|15387.6|15327.6|15387.7|15327.7|15387.6|15327.6|0
1624522670000|2021-06-24 08:17:50|15385.1|15325.1|15385.1|15325.1|15385.1|15325.1|15385.1|15325.1|0
1624522690000|2021-06-24 08:18:10|15382.6|15322.6|15382.6|15322.6|15382.7|15322.7|15382.6|15322.6|0
1624522720000|2021-06-24 08:18:40|15380.1|15320.1|15380.1|15320.1|15380.1|15320.1|15380.1|15320.1|0
1624522740000|2021-06-24 08:19:00|15377.6|15317.6|15377.6|15317.6|15377.6|15317.6|15377.6|15317.6|0
1624522760000|2021-06-24 08:19:20|15380.1|15320.1|15380.1|15320.1|15380.1|15320.1|15380.1|15320.1|0
1624522770000|2021-06-24 08:19:30|15377.6|15317.6|15377.6|15317.6|15377.6|15317.6|15377.6|15317.6|0
1624522800000|2021-06-24 08:20:00|15375.1|15315.1|15370.1|15310.1|15375.1|15315.1|15367.6|15307.6|0
1624522810000|2021-06-24 08:20:10|15367.6|15307.6|15365.1|15305.1|15367.6|15307.6|15365.1|15305.1|0
1624522830000|2021-06-24 08:20:30|15365.2|15305.2|15362.6|15302.6|15365.2|15305.2|15362.6|15302.6|0
1624522870000|2021-06-24 08:21:10|15362.7|15302.7|15362.7|15302.7|15362.7|15302.7|15362.7|15302.7|0
1624522910000|2021-06-24 08:21:50|15362.6|15302.6|15352.6|15292.6|15362.6|15302.6|15352.6|15292.6|0
1624522920000|2021-06-24 08:22:00|15352.7|15292.7|15355.1|15295.1|15355.1|15295.1|15352.7|15292.7|0
1624522970000|2021-06-24 08:22:50|15357.6|15297.6|15357.7|15297.7|15357.7|15297.7|15357.6|15297.6|0
1624522980000|2021-06-24 08:23:00|15357.6|15297.6|15357.6|15297.6|15357.6|15297.6|15357.6|15297.6|0
1624522990000|2021-06-24 08:23:10|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|0
1624523010000|2021-06-24 08:23:30|15355.1|15295.1|15352.7|15292.7|15355.1|15295.1|15352.7|15292.7|0
1624523020000|2021-06-24 08:23:40|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|15355.2|15295.2|0
1624523030000|2021-06-24 08:23:50|15355.1|15295.1|15352.7|15292.7|15355.1|15295.1|15352.7|15292.7|0
1624523040000|2021-06-24 08:24:00|15350.3|15290.3|15350.3|15290.3|15350.3|15290.3|15350.3|15290.3|0
1624523070000|2021-06-24 08:24:30|15345.3|15285.3|15345.3|15285.3|15345.3|15285.3|15345.3|15285.3|0
1624523090000|2021-06-24 08:24:50|15345.4|15285.4|15345.3|15285.3|15347.8|15287.8|15345.3|15285.3|0
1624523110000|2021-06-24 08:25:10|15332.8|15292.8|15330.4|15290.4|15332.8|15292.8|15330.4|15290.4|0
1624523150000|2021-06-24 08:25:50|15327.9|15287.9|15325.5|15285.5|15327.9|15287.9|15325.5|15285.5|0
1624523170000|2021-06-24 08:26:10|15323|15283|15323|15283|15323|15283|15323|15283|0
1624523230000|2021-06-24 08:27:10|15310.5|15290.5|15308.1|15288.1|15310.5|15290.5|15308.1|15288.1|0
1624523280000|2021-06-24 08:28:00|15327.7|15267.7|15332.6|15272.6|15332.6|15272.6|15325.1|15265.1|0
1624523290000|2021-06-24 08:28:10|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|0
1624523310000|2021-06-24 08:28:30|15332.8|15272.8|15335.2|15275.2|15335.2|15275.2|15332.8|15272.8|0
1624523350000|2021-06-24 08:29:10|15337.7|15277.7|15340.2|15280.2|15340.2|15280.2|15337.7|15277.7|0
1624523360000|2021-06-24 08:29:20|15340.1|15280.1|15340.2|15280.2|15340.2|15280.2|15340.1|15280.1|0
1624523450000|2021-06-24 08:30:50|15340.3|15280.3|15342.7|15282.7|15342.7|15282.7|15340.3|15280.3|0
1624523480000|2021-06-24 08:31:20|15345.2|15285.2|15345.2|15285.2|15345.2|15285.2|15345.2|15285.2|0
1624523520000|2021-06-24 08:32:00|15342.7|15282.7|15342.7|15282.7|15342.7|15282.7|15342.7|15282.7|0
1624523530000|2021-06-24 08:32:10|15342.5|15282.5|15342.5|15282.5|15342.5|15282.5|15342.5|15282.5|0
1624523540000|2021-06-24 08:32:20|15342.6|15282.6|15342.6|15282.6|15342.6|15282.6|15342.6|15282.6|0
1624523570000|2021-06-24 08:32:50|15342.5|15282.5|15337.6|15277.6|15342.5|15282.5|15337.6|15277.6|0
1624523610000|2021-06-24 08:33:30|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|0
1624523800000|2021-06-24 08:36:40|15335.1|15275.1|15332.7|15272.7|15335.1|15275.1|15332.7|15272.7|0
1624523820000|2021-06-24 08:37:00|15332.6|15272.6|15332.6|15272.6|15332.6|15272.6|15332.6|15272.6|0
1624523830000|2021-06-24 08:37:10|15330.2|15270.2|15330.2|15270.2|15330.2|15270.2|15330.2|15270.2|0
1624524110000|2021-06-24 08:41:50|15330.3|15270.3|15335.1|15275.1|15335.1|15275.1|15330.3|15270.3|0
1624524120000|2021-06-24 08:42:00|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|0
1624524140000|2021-06-24 08:42:20|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|0
1624524150000|2021-06-24 08:42:30|15337.7|15277.7|15337.7|15277.7|15337.7|15277.7|15337.7|15277.7|0
1624524160000|2021-06-24 08:42:40|15342.7|15282.7|15342.7|15282.7|15342.7|15282.7|15342.7|15282.7|0
1624524170000|2021-06-24 08:42:50|15347.7|15287.7|15347.7|15287.7|15347.7|15287.7|15347.7|15287.7|0
1624524230000|2021-06-24 08:43:50|15342.7|15282.7|15337.7|15277.7|15342.7|15282.7|15337.7|15277.7|0
1624524240000|2021-06-24 08:44:00|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|0
1624524250000|2021-06-24 08:44:10|||||||||2
1624524260000|2021-06-24 08:44:20|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|0
1624524300000|2021-06-24 08:45:00|15335.1|15275.1|15335.1|15275.1|15335.1|15275.1|15335.1|15275.1|0
1624524310000|2021-06-24 08:45:10|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|0
1624524320000|2021-06-24 08:45:20|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|15335.2|15275.2|0
1624524410000|2021-06-24 08:46:50|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|15332.7|15272.7|0
1624524420000|2021-06-24 08:47:00|15332.6|15272.6|15330.2|15270.2|15332.6|15272.6|15330.2|15270.2|0
1624524510000|2021-06-24 08:48:30|15330.1|15270.1|15330.1|15270.1|15330.1|15270.1|15330.1|15270.1|0
1624524520000|2021-06-24 08:48:40|15327.7|15267.7|15327.7|15267.7|15327.7|15267.7|15327.7|15267.7|0
1624524530000|2021-06-24 08:48:50|15327.6|15267.6|15320.2|15260.2|15327.6|15267.6|15320.2|15260.2|0
1624524590000|2021-06-24 08:49:50|15320.1|15260.1|15315.2|15255.2|15320.1|15260.1|15315.2|15255.2|0
1624524620000|2021-06-24 08:50:20|15317.7|15257.7|15317.7|15257.7|15317.7|15257.7|15317.7|15257.7|0
1624524670000|2021-06-24 08:51:10|15317.5|15257.5|15312.7|15252.7|15317.5|15257.5|15312.7|15252.7|0
1624524710000|2021-06-24 08:51:50|15312.6|15252.6|15307.7|15247.7|15312.6|15252.6|15307.7|15247.7|0
1624524730000|2021-06-24 08:52:10|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1624524780000|2021-06-24 08:53:00|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|0
1624524820000|2021-06-24 08:53:40|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|0
1624524870000|2021-06-24 08:54:30|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|0
1624524890000|2021-06-24 08:54:50|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|0
1624524900000|2021-06-24 08:55:00|15285.3|15225.3|15285.2|15225.2|15285.3|15225.3|15285.2|15225.2|0
1624524910000|2021-06-24 08:55:10|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|0
1624524930000|2021-06-24 08:55:30|15287.9|15227.9|15297.7|15237.7|15297.7|15237.7|15287.9|15227.9|0
1624524940000|2021-06-24 08:55:40|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|0
1624524960000|2021-06-24 08:56:00|15302.7|15242.7|15300.1|15240.1|15302.7|15242.7|15300.1|15240.1|0
1624524970000|2021-06-24 08:56:10|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1624524980000|2021-06-24 08:56:20|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|0
1624525030000|2021-06-24 08:57:10|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1624525290000|2021-06-24 09:01:30|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1624525300000|2021-06-24 09:01:40|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|0
1624525320000|2021-06-24 09:02:00|15302.6|15242.6|15300.2|15240.2|15302.6|15242.6|15300.2|15240.2|0
1624525370000|2021-06-24 09:02:50|||||||||1
1624525450000|2021-06-24 09:04:10|15295.3|15235.3|15295.2|15235.2|15295.3|15235.3|15295.2|15235.2|2
1624525480000|2021-06-24 09:04:40|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1624525510000|2021-06-24 09:05:10|15300.2|15240.2|15297.7|15237.7|15300.2|15240.2|15297.7|15237.7|0
1624525540000|2021-06-24 09:05:40|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1624525690000|2021-06-24 09:08:10|15295.3|15235.3|15297.7|15237.7|15297.7|15237.7|15295.3|15235.3|0
1624525700000|2021-06-24 09:08:20|15297.6|15237.6|15295.2|15235.2|15297.6|15237.6|15295.2|15235.2|0
1624525800000|2021-06-24 09:10:00|15292.7|15232.7|15295.1|15235.1|15295.2|15235.2|15292.7|15232.7|0
1624525810000|2021-06-24 09:10:10|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15292.7|15232.7|0
1624525820000|2021-06-24 09:10:20|15295.1|15235.1|15295.2|15235.2|15295.2|15235.2|15292.7|15232.7|0
1624525830000|2021-06-24 09:10:30|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|0
1624525850000|2021-06-24 09:10:50|15292.8|15232.8|15292.7|15232.7|15295.2|15235.2|15292.7|15232.7|0
1624525980000|2021-06-24 09:13:00|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|0
1624526120000|2021-06-24 09:15:20|15280.1|15240.1|15270.3|15230.3|15280.1|15240.1|15270.3|15230.3|0
1624526130000|2021-06-24 09:15:30|15267.9|15227.9|15260.2|15200.2|15267.9|15235.3|15240.6|15200.2|4
1624526140000|2021-06-24 09:15:40|15260.3|15200.3|15275.2|15215.2|15275.2|15215.2|15260.3|15200.3|0
1624526180000|2021-06-24 09:16:20|15280.2|15220.2|15280.2|15220.2|15280.2|15220.2|15280.2|15220.2|0
1624526190000|2021-06-24 09:16:30|15280.3|15220.3|15282.6|15222.6|15282.6|15222.6|15280.3|15220.3|0
1624526200000|2021-06-24 09:16:40|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|0
1624526210000|2021-06-24 09:16:50|15282.8|15222.8|15285.2|15225.2|15285.2|15225.2|15282.8|15222.8|0
1624526230000|2021-06-24 09:17:10|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|0
1624526240000|2021-06-24 09:17:20|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|0
1624526260000|2021-06-24 09:17:40|15285.3|15225.3|15287.7|15227.7|15287.7|15227.7|15285.3|15225.3|0
1624526270000|2021-06-24 09:17:50|15287.8|15227.8|15290.2|15230.2|15290.2|15230.2|15287.8|15227.8|0
1624526280000|2021-06-24 09:18:00|15290.3|15230.3|15290.2|15230.2|15292.7|15232.7|15290.2|15230.2|0
1624526400000|2021-06-24 09:20:00|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|0
1624526480000|2021-06-24 09:21:20|||||||||1
1624526520000|2021-06-24 09:22:00|15287.6|15227.6|15280.2|15220.2|15287.6|15227.6|15280.2|15220.2|0
1624526530000|2021-06-24 09:22:10|15277.7|15217.7|15277.6|15217.6|15277.7|15217.7|15277.6|15217.6|0
1624526550000|2021-06-24 09:22:30|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|0
1624526570000|2021-06-24 09:22:50|15270.2|15210.2|15270.2|15210.2|15270.2|15210.2|15270.2|15210.2|0
1624526650000|2021-06-24 09:24:10|15270.3|15210.3|15270.3|15210.3|15270.3|15210.3|15270.3|15210.3|0
1624526660000|2021-06-24 09:24:20|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|0
1624526670000|2021-06-24 09:24:30|15272.6|15212.6|15270.2|15210.2|15272.6|15212.6|15270.2|15210.2|0
1624526680000|2021-06-24 09:24:40|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|0
1624526690000|2021-06-24 09:24:50|15272.6|15212.6|15270.2|15210.2|15272.6|15212.6|15270.2|15210.2|0
1624526710000|2021-06-24 09:25:10|15272.7|15212.7|15270.2|15210.2|15272.7|15212.7|15270.2|15210.2|0
1624526810000|2021-06-24 09:26:50|15270.1|15210.1|15270.1|15210.1|15270.1|15210.1|15270.1|15210.1|0
1624526820000|2021-06-24 09:27:00|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|0
1624526930000|2021-06-24 09:28:50|15262.7|15202.7|15262.7|15202.7|15262.7|15202.7|15262.7|15202.7|0
1624527000000|2021-06-24 09:30:00|15267.7|15207.7|15267.7|15207.7|15267.7|15207.7|15267.7|15207.7|0
1624527030000|2021-06-24 09:30:30|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|0
1624527070000|2021-06-24 09:31:10|15260.2|15200.2|15260.2|15200.2|15260.2|15200.2|15260.2|15200.2|0
1624527140000|2021-06-24 09:32:20|15257.7|15197.7|15257.7|15197.7|15257.7|15197.7|15257.7|15197.7|0
1624527150000|2021-06-24 09:32:30|15255.2|15195.2|15260.2|15200.2|15260.2|15200.2|15255.2|15195.2|0
1624527190000|2021-06-24 09:33:10|15257.7|15197.7|15260.2|15200.2|15260.2|15200.2|15257.7|15197.7|0
1624527250000|2021-06-24 09:34:10|15260.3|15200.3|15262.7|15202.7|15262.7|15202.7|15260.3|15200.3|0
1624527260000|2021-06-24 09:34:20|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|15265.2|15205.2|0
1624527400000|2021-06-24 09:36:40|15270.2|15210.2|15270.2|15210.2|15270.2|15210.2|15270.2|15210.2|0
1624527410000|2021-06-24 09:36:50|15272.7|15212.7|15275.3|15215.3|15275.3|15215.3|15272.7|15212.7|0
1624527420000|2021-06-24 09:37:00|15277.8|15217.8|15280.3|15220.3|15280.3|15220.3|15277.8|15217.8|0
1624527430000|2021-06-24 09:37:10|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|0
1624527620000|2021-06-24 09:40:20|15282.7|15222.7|15280.2|15220.2|15282.7|15222.7|15280.2|15220.2|0
1624527630000|2021-06-24 09:40:30|15277.7|15217.7|15277.7|15217.7|15277.7|15217.7|15277.7|15217.7|0
1624527760000|2021-06-24 09:42:40|15275.2|15215.2|15275.2|15215.2|15275.2|15215.2|15275.2|15215.2|0
1624527780000|2021-06-24 09:43:00|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|0
1624527790000|2021-06-24 09:43:10|15272.8|15212.8|15272.8|15212.8|15272.8|15212.8|15272.8|15212.8|0
1624527810000|2021-06-24 09:43:30|15275.2|15215.2|15270.2|15210.2|15275.2|15215.2|15270.2|15210.2|0
1624527850000|2021-06-24 09:44:10|15270.3|15210.3|15275.2|15215.2|15275.2|15215.2|15270.3|15210.3|0
1624527860000|2021-06-24 09:44:20|15277.7|15217.7|15277.7|15217.7|15277.7|15217.7|15277.7|15217.7|0
1624527870000|2021-06-24 09:44:30|15277.8|15217.8|15280.2|15220.2|15280.2|15220.2|15277.8|15217.8|0
1624527980000|2021-06-24 09:46:20|15280.3|15220.3|15282.7|15222.7|15282.7|15222.7|15280.3|15220.3|0
1624527990000|2021-06-24 09:46:30|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|15282.7|15222.7|0
1624528000000|2021-06-24 09:46:40|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|0
1624528060000|2021-06-24 09:47:40|15285.4|15225.4|15285.4|15225.4|15285.4|15225.4|15285.4|15225.4|0
1624528070000|2021-06-24 09:47:50|15290.2|15230.2|15300.2|15240.2|15300.2|15240.2|15290.2|15230.2|0
1624528090000|2021-06-24 09:48:10|15305.2|15245.2|15305.2|15245.2|15305.2|15245.2|15305.2|15245.2|0
1624528110000|2021-06-24 09:48:30|15302.7|15242.7|15302.7|15242.7|15302.7|15242.7|15302.7|15242.7|0
1624528140000|2021-06-24 09:49:00|15302.6|15242.6|15297.7|15237.7|15302.6|15242.6|15297.7|15237.7|0
1624528190000|2021-06-24 09:49:50|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|0
1624528200000|2021-06-24 09:50:00|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1624528240000|2021-06-24 09:50:40|15297.8|15237.8|15300.2|15240.2|15300.2|15240.2|15297.8|15237.8|0
1624528260000|2021-06-24 09:51:00|15305.2|15245.2|15307.7|15247.7|15307.7|15247.7|15305.2|15245.2|0
1624528290000|2021-06-24 09:51:30|15305.2|15245.2|15305.2|15245.2|15305.2|15245.2|15305.2|15245.2|0
1624528380000|2021-06-24 09:53:00|15302.7|15242.7|15302.7|15242.7|15302.7|15242.7|15302.7|15242.7|0
1624528410000|2021-06-24 09:53:30|15300.2|15240.2|15297.7|15237.7|15300.2|15240.2|15297.7|15237.7|0
1624528420000|2021-06-24 09:53:40|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|15295.2|15235.2|0
1624528480000|2021-06-24 09:54:40|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|15292.7|15232.7|0
1624528540000|2021-06-24 09:55:40|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|15290.2|15230.2|0
1624528570000|2021-06-24 09:56:10|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|15287.7|15227.7|0
1624528590000|2021-06-24 09:56:30|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|15285.2|15225.2|0
1624528790000|2021-06-24 09:59:50|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|0
1624528840000|2021-06-24 10:00:40|15280.2|15220.2|15280.2|15220.2|15280.2|15220.2|15280.2|15220.2|0
1624528870000|2021-06-24 10:01:10|15277.7|15217.7|15277.7|15217.7|15277.7|15217.7|15277.7|15217.7|0
1624528890000|2021-06-24 10:01:30|15275.2|15215.2|15272.7|15212.7|15275.2|15215.2|15272.7|15212.7|0
1624528920000|2021-06-24 10:02:00|15272.8|15212.8|15272.8|15212.8|15272.8|15212.8|15272.8|15212.8|0
1624528930000|2021-06-24 10:02:10|15275.2|15215.2|15275.2|15215.2|15275.2|15215.2|15275.2|15215.2|0
1624529010000|2021-06-24 10:03:30|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|0
1624529020000|2021-06-24 10:03:40|15270.2|15210.2|15270.2|15210.2|15270.2|15210.2|15270.2|15210.2|0
1624529030000|2021-06-24 10:03:50|15275.2|15215.2|15272.7|15212.7|15275.2|15215.2|15272.7|15212.7|0
1624529040000|2021-06-24 10:04:00|15270.2|15210.2|15267.7|15207.7|15270.2|15210.2|15267.7|15207.7|0
1624529070000|2021-06-24 10:04:30|15267.8|15207.8|15267.8|15207.8|15267.8|15207.8|15267.8|15207.8|0
1624529090000|2021-06-24 10:04:50|15265.4|15205.4|15265.3|15205.3|15265.4|15205.4|15265.3|15205.3|0
1624529110000|2021-06-24 10:05:10|15262.8|15202.8|15262.7|15202.7|15262.8|15202.8|15262.7|15202.7|0
1624529120000|2021-06-24 10:05:20|15260.2|15200.2|15260.2|15200.2|15260.2|15200.2|15260.2|15200.2|0
1624529180000|2021-06-24 10:06:20|15260.4|15200.4|15270.2|15210.2|15270.2|15210.2|15260.4|15200.4|0
1624529210000|2021-06-24 10:06:50|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|15272.7|15212.7|0
1624529220000|2021-06-24 10:07:00|15270.2|15210.2|15272.7|15212.7|15272.7|15212.7|15270.2|15210.2|0
1624529310000|2021-06-24 10:08:30|15272.8|15212.8|15275.3|15215.3|15275.3|15215.3|15272.8|15212.8|0
1624529320000|2021-06-24 10:08:40|15280.3|15220.3|15285.3|15225.3|15285.3|15225.3|15280.3|15220.3|0
1624529330000|2021-06-24 10:08:50|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|15287.8|15227.8|0
1624529340000|2021-06-24 10:09:00|15287.9|15227.9|15290.3|15230.3|15292.6|15232.6|15287.9|15227.9|0
1624529350000|2021-06-24 10:09:10|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624529360000|2021-06-24 10:09:20|15292.7|15232.7|15287.8|15227.8|15292.7|15232.7|15287.8|15227.8|0
1624529400000|2021-06-24 10:10:00|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|0
1624529430000|2021-06-24 10:10:30|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|15282.7|15222.7|0
1624529440000|2021-06-24 10:10:40|15280.3|15220.3|15280.3|15220.3|15280.3|15220.3|15280.3|15220.3|0
1624529450000|2021-06-24 10:10:50|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|0
1624529510000|2021-06-24 10:11:50|15285.3|15225.3|15287.8|15227.8|15287.8|15227.8|15285.3|15225.3|0
1624529540000|2021-06-24 10:12:20|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624529610000|2021-06-24 10:13:30|15292.9|15232.9|15297.8|15237.8|15297.8|15237.8|15292.9|15232.9|0
1624529620000|2021-06-24 10:13:40|15300.3|15240.3|15307.8|15247.8|15307.8|15247.8|15300.3|15240.3|0
1624529630000|2021-06-24 10:13:50|15307.6|15247.6|15305.3|15245.3|15307.6|15247.6|15302.8|15242.8|0
1624529760000|2021-06-24 10:16:00|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|0
1624529820000|2021-06-24 10:17:00|15305.2|15245.2|15307.8|15247.8|15307.8|15247.8|15302.8|15242.8|0
1624529910000|2021-06-24 10:18:30|15310.3|15250.3|15310.3|15250.3|15310.3|15250.3|15310.3|15250.3|0
1624529960000|2021-06-24 10:19:20|15310.2|15250.2|15307.8|15247.8|15310.2|15250.2|15307.8|15247.8|0
1624530020000|2021-06-24 10:20:20|15307.7|15247.7|15305.3|15245.3|15307.7|15247.7|15305.3|15245.3|0
1624530060000|2021-06-24 10:21:00|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|0
1624530080000|2021-06-24 10:21:20|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|0
1624530090000|2021-06-24 10:21:30|15307.8|15247.8|15307.8|15247.8|15307.8|15247.8|15307.8|15247.8|0
1624530260000|2021-06-24 10:24:20|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|0
1624530270000|2021-06-24 10:24:30|15307.8|15247.8|15307.8|15247.8|15307.8|15247.8|15307.8|15247.8|0
1624530340000|2021-06-24 10:25:40|15307.6|15247.6|15302.8|15242.8|15307.6|15247.6|15302.8|15242.8|0
1624530350000|2021-06-24 10:25:50|15302.6|15242.6|15297.8|15237.8|15302.6|15242.6|15297.8|15237.8|0
1624530360000|2021-06-24 10:26:00|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|0
1624530560000|2021-06-24 10:29:20|15300.3|15240.3|15297.8|15237.8|15300.3|15240.3|15297.8|15237.8|0
1624530650000|2021-06-24 10:30:50|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|15300.2|15240.2|0
1624530660000|2021-06-24 10:31:00|15297.8|15237.8|15300.2|15240.2|15300.3|15240.3|15297.8|15237.8|0
1624530670000|2021-06-24 10:31:10|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|0
1624530680000|2021-06-24 10:31:20|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|0
1624530780000|2021-06-24 10:33:00|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|0
1624530940000|2021-06-24 10:35:40|15297.9|15237.9|15300.3|15240.3|15300.3|15240.3|15297.9|15237.9|0
1624530950000|2021-06-24 10:35:50|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|0
1624530960000|2021-06-24 10:36:00|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|0
1624530970000|2021-06-24 10:36:10|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|0
1624531130000|2021-06-24 10:38:50|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|15297.7|15237.7|0
1624531140000|2021-06-24 10:39:00|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|0
1624531380000|2021-06-24 10:43:00|15285.4|15245.4|15290.3|15250.3|15290.3|15250.3|15285.4|15245.4|0
1624531390000|2021-06-24 10:43:10|15300.5|15240.5|15310.3|15250.3|15310.3|15250.3|15300.5|15240.5|0
1624531460000|2021-06-24 10:44:20|15310.2|15250.2|15307.8|15247.8|15310.2|15250.2|15307.8|15247.8|0
1624531520000|2021-06-24 10:45:20|15310.3|15250.3|15310.3|15250.3|15310.3|15250.3|15310.3|15250.3|0
1624531560000|2021-06-24 10:46:00|15307.8|15247.8|15307.8|15247.8|15310.3|15250.3|15307.8|15247.8|0
1624531600000|2021-06-24 10:46:40|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|0
1624531630000|2021-06-24 10:47:10|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|0
1624531660000|2021-06-24 10:47:40|15307.8|15247.8|15307.8|15247.8|15307.8|15247.8|15307.8|15247.8|0
1624531680000|2021-06-24 10:48:00|15307.7|15247.7|15307.7|15247.7|15307.7|15247.7|15307.7|15247.7|0
1624531690000|2021-06-24 10:48:10|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|15305.3|15245.3|0
1624531820000|2021-06-24 10:50:20|15305.2|15245.2|15302.8|15242.8|15305.2|15245.2|15302.8|15242.8|0
1624531860000|2021-06-24 10:51:00|15302.7|15242.7|15300.3|15240.3|15302.7|15242.7|15300.3|15240.3|0
1624531890000|2021-06-24 10:51:30|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|15297.8|15237.8|0
1624531980000|2021-06-24 10:53:00|15297.7|15237.7|15295.3|15235.3|15297.7|15237.7|15295.3|15235.3|0
1624532110000|2021-06-24 10:55:10|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624532130000|2021-06-24 10:55:30|15295.3|15235.3|15295.2|15235.2|15295.3|15235.3|15295.2|15235.2|0
1624532140000|2021-06-24 10:55:40|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624532190000|2021-06-24 10:56:30|15292.7|15232.7|15287.8|15227.8|15292.7|15232.7|15287.8|15227.8|0
1624532230000|2021-06-24 10:57:10|15287.9|15227.9|15290.3|15230.3|15290.3|15230.3|15287.9|15227.9|0
1624532260000|2021-06-24 10:57:40|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624532280000|2021-06-24 10:58:00|15292.7|15232.7|15290.3|15230.3|15292.7|15232.7|15290.3|15230.3|0
1624532310000|2021-06-24 10:58:30|15290.4|15230.4|15292.8|15232.8|15292.8|15232.8|15290.4|15230.4|0
1624532320000|2021-06-24 10:58:40|15290.3|15230.3|15290.3|15230.3|15290.3|15230.3|15290.3|15230.3|0
1624532330000|2021-06-24 10:58:50|15290.4|15230.4|15292.8|15232.8|15292.8|15232.8|15290.4|15230.4|0
1624532350000|2021-06-24 10:59:10|15290.3|15230.3|15290.3|15230.3|15290.3|15230.3|15290.3|15230.3|0
1624532490000|2021-06-24 11:01:30|15290.2|15230.2|15287.8|15227.8|15290.2|15230.2|15287.8|15227.8|0
1624532500000|2021-06-24 11:01:40|15287.9|15227.9|15290.3|15230.3|15290.3|15230.3|15287.9|15227.9|0
1624532510000|2021-06-24 11:01:50|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624532560000|2021-06-24 11:02:40|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|0
1624532580000|2021-06-24 11:03:00|15295.4|15235.4|15297.7|15237.7|15297.8|15237.8|15295.4|15235.4|0
1624532590000|2021-06-24 11:03:10|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|0
1624532610000|2021-06-24 11:03:30|15295.4|15235.4|15297.8|15237.8|15297.8|15237.8|15295.4|15235.4|0
1624532660000|2021-06-24 11:04:20|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|0
1624532700000|2021-06-24 11:05:00|15300.2|15240.2|15297.8|15237.8|15300.2|15240.2|15297.8|15237.8|0
1624532770000|2021-06-24 11:06:10|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|15295.3|15235.3|0
1624532780000|2021-06-24 11:06:20|15295.4|15235.4|15300.3|15240.3|15300.3|15240.3|15295.4|15235.4|0
1624532790000|2021-06-24 11:06:30|15305.3|15245.3|15307.8|15247.8|15310.3|15250.3|15305.3|15245.3|0
1624532800000|2021-06-24 11:06:40|15307.9|15247.9|15312.8|15252.8|15312.8|15252.8|15307.9|15247.9|0
1624532900000|2021-06-24 11:08:20|15312.9|15252.9|15315.3|15255.3|15315.3|15255.3|15312.9|15252.9|0
1624532910000|2021-06-24 11:08:30|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|0
1624532920000|2021-06-24 11:08:40|15315.3|15255.3|15315.3|15255.3|15315.3|15255.3|15315.3|15255.3|0
1624532960000|2021-06-24 11:09:20|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|0
1624533000000|2021-06-24 11:10:00|15317.7|15257.7|15315.3|15255.3|15317.7|15257.7|15312.9|15252.9|0
1624533010000|2021-06-24 11:10:10|15312.8|15252.8|15312.8|15252.8|15312.8|15252.8|15312.8|15252.8|0
1624533040000|2021-06-24 11:10:40|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|0
1624533120000|2021-06-24 11:12:00|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|0
1624533130000|2021-06-24 11:12:10|15320.4|15260.4|15320.4|15260.4|15320.4|15260.4|15320.4|15260.4|0
1624533150000|2021-06-24 11:12:30|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|0
1624533210000|2021-06-24 11:13:30|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|15317.8|15257.8|0
1624533240000|2021-06-24 11:14:00|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|15320.3|15260.3|0
1624533310000|2021-06-24 11:15:10|15320.4|15260.4|15327.8|15267.8|15327.8|15267.8|15320.4|15260.4|0
1624533320000|2021-06-24 11:15:20|15327.9|15267.9|15330.3|15270.3|15330.3|15270.3|15327.9|15267.9|0
1624533330000|2021-06-24 11:15:30|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|0
1624533430000|2021-06-24 11:17:10|15330.3|15270.3|15330.3|15270.3|15330.3|15270.3|15330.3|15270.3|0
1624533450000|2021-06-24 11:17:30|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|0
1624533460000|2021-06-24 11:17:40|15325.3|15265.3|15325.3|15265.3|15325.3|15265.3|15325.3|15265.3|0
1624533480000|2021-06-24 11:18:00|15325.4|15265.4|15330.3|15270.3|15330.3|15270.3|15325.4|15265.4|0
1624533490000|2021-06-24 11:18:10|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|0
1624533510000|2021-06-24 11:18:30|15325.3|15265.3|15325.3|15265.3|15325.3|15265.3|15325.3|15265.3|0
1624533680000|2021-06-24 11:21:20|15325.4|15265.4|15325.3|15265.3|15327.8|15267.8|15325.3|15265.3|0
1624533710000|2021-06-24 11:21:50|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|0
1624533810000|2021-06-24 11:23:30|15325.3|15265.3|15325.3|15265.3|15325.3|15265.3|15325.3|15265.3|0
1624533820000|2021-06-24 11:23:40|15322.8|15262.8|15325.3|15265.3|15325.3|15265.3|15322.8|15262.8|0
1624533830000|2021-06-24 11:23:50|15322.8|15262.8|15325.3|15265.3|15325.3|15265.3|15322.8|15262.8|0
1624533840000|2021-06-24 11:24:00|15322.8|15262.8|15325.3|15265.3|15325.3|15265.3|15322.8|15262.8|0
1624533850000|2021-06-24 11:24:10|15322.8|15262.8|15322.8|15262.8|15322.8|15262.8|15322.8|15262.8|0
1624533860000|2021-06-24 11:24:20|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|15327.8|15267.8|0
1624533900000|2021-06-24 11:25:00|15322.8|15262.8|15322.8|15262.8|15322.8|15262.8|15322.8|15262.8|0
1624533990000|2021-06-24 11:26:30|15322.9|15262.9|15327.8|15267.8|15327.8|15267.8|15322.9|15262.9|0
1624534010000|2021-06-24 11:26:50|15330.3|15270.3|15330.3|15270.3|15330.3|15270.3|15330.3|15270.3|0
1624534030000|2021-06-24 11:27:10|15330.4|15270.4|15330.4|15270.4|15330.4|15270.4|15330.4|15270.4|0
1624534040000|2021-06-24 11:27:20|15332.8|15272.8|15330.3|15270.3|15332.8|15272.8|15330.3|15270.3|0
1624534100000|2021-06-24 11:28:20|15332.8|15272.8|15332.8|15272.8|15332.8|15272.8|15332.8|15272.8|0
1624534130000|2021-06-24 11:28:50|15335.3|15275.3|15335.3|15275.3|15335.3|15275.3|15335.3|15275.3|0
1624534140000|2021-06-24 11:29:00|15335.4|15275.4|15335.3|15275.3|15337.8|15277.8|15335.3|15275.3|0
1624534160000|2021-06-24 11:29:20|15332.8|15272.8|15332.8|15272.8|15332.8|15272.8|15332.8|15272.8|0
1624534170000|2021-06-24 11:29:30|15337.8|15277.8|15337.8|15277.8|15337.8|15277.8|15337.8|15277.8|0
1624534250000|2021-06-24 11:30:50|15335.3|15275.3|15335.3|15275.3|15335.3|15275.3|15335.3|15275.3|0
1624534320000|2021-06-24 11:32:00|15332.8|15272.8|15320.3|15260.3|15332.8|15272.8|15320.3|15260.3|0
1624534330000|2021-06-24 11:32:10|15317.8|15257.8|15317.8|15257.8|15320.3|15260.3|15317.8|15257.8|0
1624534370000|2021-06-24 11:32:50|15315.3|15255.3|15305.3|15245.3|15315.3|15255.3|15305.3|15245.3|0
1624534380000|2021-06-24 11:33:00|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|15302.8|15242.8|0
1624534540000|2021-06-24 11:35:40|15300.3|15240.3|15297.8|15237.8|15300.3|15240.3|15297.8|15237.8|0
1624534570000|2021-06-24 11:36:10|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|15300.3|15240.3|0
1624534650000|2021-06-24 11:37:30|15300.2|15240.2|15295.3|15235.3|15300.2|15240.2|15295.3|15235.3|0
1624534670000|2021-06-24 11:37:50|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|15292.8|15232.8|0
1624534690000|2021-06-24 11:38:10|15290.3|15230.3|15287.8|15227.8|15290.3|15230.3|15287.8|15227.8|0
1624534700000|2021-06-24 11:38:20|15285.2|15225.2|15280.3|15220.3|15285.2|15225.2|15280.3|15220.3|0
1624534740000|2021-06-24 11:39:00|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|0
1624534750000|2021-06-24 11:39:10|15282.8|15222.8|15277.8|15217.8|15282.8|15222.8|15277.8|15217.8|0
1624534770000|2021-06-24 11:39:30|15278|15218|15277.8|15217.8|15278|15218|15277.8|15217.8|0
1624534860000|2021-06-24 11:41:00|15275.3|15215.3|15275.3|15215.3|15275.3|15215.3|15275.3|15215.3|0
1624534890000|2021-06-24 11:41:30|15272.8|15212.8|15272.8|15212.8|15272.8|15212.8|15272.8|15212.8|0
1624534900000|2021-06-24 11:41:40|15275.3|15215.3|15280.3|15220.3|15280.3|15220.3|15275.3|15215.3|0
1624534920000|2021-06-24 11:42:00|15280.4|15220.4|15285.3|15225.3|15285.3|15225.3|15280.4|15220.4|0
1624534930000|2021-06-24 11:42:10|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|15282.8|15222.8|0
1624535020000|2021-06-24 11:43:40|15283|15223|15287.8|15227.8|15287.8|15227.8|15283|15223|0
1624535080000|2021-06-24 11:44:40|15287.7|15227.7|15282.8|15222.8|15287.7|15227.7|15282.8|15222.8|0
1624535120000|2021-06-24 11:45:20|15282.7|15222.7|15277.8|15217.8|15282.7|15222.7|15277.8|15217.8|0
1624535130000|2021-06-24 11:45:30|15275.3|15215.3|15272.8|15212.8|15275.3|15215.3|15272.8|15212.8|0
1624535170000|2021-06-24 11:46:10|15275.3|15215.3|15275.3|15215.3|15275.3|15215.3|15275.3|15215.3|0
1624535190000|2021-06-24 11:46:30|15275.4|15215.4|15275.4|15215.4|15275.4|15215.4|15275.4|15215.4|0
1624535270000|2021-06-24 11:47:50|15280.4|15220.4|15277.9|15217.9|15280.4|15220.4|15277.9|15217.9|0
1624535280000|2021-06-24 11:48:00|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|0
1624535330000|2021-06-24 11:48:50|15282.9|15222.9|15282.9|15222.9|15282.9|15222.9|15282.9|15222.9|0
1624535490000|2021-06-24 11:51:30|15280.4|15220.4|15277.8|15217.8|15280.4|15220.4|15277.8|15217.8|0
1624535510000|2021-06-24 11:51:50|15275.3|15215.3|15275.3|15215.3|15275.3|15215.3|15275.3|15215.3|0
1624535570000|2021-06-24 11:52:50|15277.8|15217.8|15277.8|15217.8|15277.8|15217.8|15277.8|15217.8|0
1624535610000|2021-06-24 11:53:30|15282.9|15222.9|15282.9|15222.9|15282.9|15222.9|15282.9|15222.9|0
1624535630000|2021-06-24 11:53:50|15285.4|15225.4|15285.4|15225.4|15285.4|15225.4|15285.4|15225.4|0
1624535640000|2021-06-24 11:54:00|15285.3|15225.3|15285.3|15225.3|15285.3|15225.3|15285.3|15225.3|0
1624535650000|2021-06-24 11:54:10|15282.9|15222.9|15282.9|15222.9|15282.9|15222.9|15282.9|15222.9|0
1624535700000|2021-06-24 11:55:00|15287.9|15227.9|15287.9|15227.9|15287.9|15227.9|15287.9|15227.9|0
1624535710000|2021-06-24 11:55:10|15290.4|15230.4|15287.9|15227.9|15290.4|15230.4|15287.9|15227.9|0
1624535740000|2021-06-24 11:55:40|15287.8|15227.8|15285.4|15225.4|15287.8|15227.8|15285.4|15225.4|0
1624535750000|2021-06-24 11:55:50|15282.9|15222.9|15280.4|15220.4|15282.9|15222.9|15280.4|15220.4|0
1624535820000|2021-06-24 11:57:00|15280.3|15220.3|15277.9|15217.9|15280.3|15220.3|15277.9|15217.9|0
1624535840000|2021-06-24 11:57:20|15277.8|15217.8|15275.4|15215.4|15277.8|15217.8|15275.4|15215.4|0
1624535870000|2021-06-24 11:57:50|15277.9|15217.9|15277.9|15217.9|15277.9|15217.9|15277.9|15217.9|0
1624535880000|2021-06-24 11:58:00|15272.9|15212.9|15275.4|15215.4|15275.4|15215.4|15272.9|15212.9|0
1624535890000|2021-06-24 11:58:10|15277.9|15217.9|15277.9|15217.9|15277.9|15217.9|15277.9|15217.9|0
1624535910000|2021-06-24 11:58:30|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|0
1624535960000|2021-06-24 11:59:20|15280.3|15220.3|15277.9|15217.9|15280.3|15220.3|15277.9|15217.9|0
1624535980000|2021-06-24 11:59:40|15275.4|15215.4|15275.4|15215.4|15275.4|15215.4|15275.4|15215.4|0
1624536000000|2021-06-24 12:00:00|15275.3|15215.3|15265.4|15205.4|15275.3|15215.3|15265.4|15205.4|0
1624536040000|2021-06-24 12:00:40|15265.3|15205.3|15265.3|15205.3|15265.3|15205.3|15265.3|15205.3|0
1624536050000|2021-06-24 12:00:50|15262.8|15202.8|15260.4|15200.4|15262.8|15202.8|15260.4|15200.4|0
1624536060000|2021-06-24 12:01:00|15257.9|15197.9|15223.1|15183.1|15257.9|15200.2|15223.1|15183.1|0
1624536070000|2021-06-24 12:01:10|15213|15193|15240.5|15180.5|15240.5|15193|15210.6|15173.1|0
1624536080000|2021-06-24 12:01:20|15245.4|15185.4|15247.9|15187.9|15247.9|15187.9|15245.4|15185.4|0
1624536090000|2021-06-24 12:01:30|15248|15188|15252.9|15192.9|15252.9|15192.9|15248|15188|0
1624536120000|2021-06-24 12:02:00|15255.4|15195.4|15250.4|15210.4|15255.4|15210.4|15247.9|15195.4|0
1624536130000|2021-06-24 12:02:10|15265.4|15205.4|15262.9|15202.9|15265.4|15205.4|15262.9|15202.9|0
1624536150000|2021-06-24 12:02:30|15265.4|15205.4|15265.4|15205.4|15265.4|15205.4|15265.4|15205.4|0
1624536170000|2021-06-24 12:02:50|15265.3|15205.3|15265.4|15205.4|15265.4|15205.4|15262.9|15202.9|0
1624536180000|2021-06-24 12:03:00|15265.5|15205.5|15270.4|15210.4|15270.4|15210.4|15265.5|15205.5|0
1624536200000|2021-06-24 12:03:20|15273|15213|15277.9|15217.9|15277.9|15217.9|15273|15213|0
1624536210000|2021-06-24 12:03:30|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|15280.4|15220.4|0
1624536230000|2021-06-24 12:03:50|15282.9|15222.9|15285.4|15225.4|15285.4|15225.4|15280.5|15220.5|0
1624536240000|2021-06-24 12:04:00|15287.9|15227.9|15307.9|15247.9|15307.9|15247.9|15287.9|15227.9|0
1624536250000|2021-06-24 12:04:10|15307.8|15247.8|15307.9|15247.9|15307.9|15247.9|15305.4|15245.4|0
1624536270000|2021-06-24 12:04:30|15305.4|15245.4|15302.9|15242.9|15305.4|15245.4|15302.9|15242.9|0
1624536280000|2021-06-24 12:04:40|15305.4|15245.4|15302.9|15242.9|15305.4|15245.4|15302.9|15242.9|0
1624536290000|2021-06-24 12:04:50|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|0
1624536300000|2021-06-24 12:05:00|15305.4|15245.4|15307.9|15247.9|15307.9|15247.9|15305.4|15245.4|0
1624536340000|2021-06-24 12:05:40|15305.4|15245.4|15305.4|15245.4|15305.4|15245.4|15305.4|15245.4|0
1624536380000|2021-06-24 12:06:20|15302.9|15242.9|15305.4|15245.4|15305.4|15245.4|15302.9|15242.9|0
1624536390000|2021-06-24 12:06:30|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|15307.9|15247.9|0
1624536400000|2021-06-24 12:06:40|15310.4|15250.4|15310.4|15250.4|15310.4|15250.4|15310.4|15250.4|0
1624536420000|2021-06-24 12:07:00|15312.8|15252.8|15332.9|15272.9|15332.9|15272.9|15307.9|15252.8|0
1624536430000|2021-06-24 12:07:10|15337.9|15277.9|15345.4|15285.4|15345.4|15290.4|15330.4|15277.9|0
1624536440000|2021-06-24 12:07:20|15347.9|15287.9|15347.9|15287.9|15347.9|15287.9|15347.9|15287.9|0
1624536460000|2021-06-24 12:07:40|15350.4|15290.4|15350.4|15290.4|15350.4|15290.4|15350.4|15290.4|0
1624536470000|2021-06-24 12:07:50|15347.9|15287.9|15350.4|15290.4|15350.4|15290.4|15347.9|15287.9|0
1624536480000|2021-06-24 12:08:00|15352.9|15292.9|15352.9|15292.9|15352.9|15292.9|15352.9|15292.9|0
1624536510000|2021-06-24 12:08:30|15350.4|15290.4|15352.8|15292.8|15352.9|15292.9|15350.4|15290.4|0
1624536520000|2021-06-24 12:08:40|15350.3|15290.3|15350.4|15290.4|15350.4|15290.4|15347.9|15287.9|0
1624536540000|2021-06-24 12:09:00|15352.9|15292.9|15352.9|15292.9|15352.9|15292.9|15352.9|15292.9|0
1624536570000|2021-06-24 12:09:30|15352.8|15292.8|15347.9|15287.9|15352.8|15292.8|15347.9|15287.9|0
1624536580000|2021-06-24 12:09:40|15348|15288|15352.9|15292.9|15352.9|15292.9|15348|15288|0
1624536620000|2021-06-24 12:10:20|15355.4|15295.4|15360.4|15300.4|15360.4|15300.4|15355.4|15295.4|0
1624536650000|2021-06-24 12:10:50|15360.5|15300.5|15365.4|15305.4|15365.4|15305.4|15360.5|15300.5|0
1624536660000|2021-06-24 12:11:00|15367.9|15307.9|15367.9|15307.9|15367.9|15307.9|15367.9|15307.9|0
1624536670000|2021-06-24 12:11:10|15360.4|15320.4|15360.4|15320.4|15360.4|15320.4|15360.4|15320.4|0
1624536710000|2021-06-24 12:11:50|15370.3|15310.3|15360.4|15320.4|15370.3|15320.4|15360.4|15310.3|0
1624536760000|2021-06-24 12:12:40|15370.5|15310.5|15385.4|15325.4|15385.4|15325.4|15370.5|15310.5|0
1624536770000|2021-06-24 12:12:50|15385.3|15325.3|15377.9|15317.9|15385.3|15325.3|15377.9|15317.9|0
1624536780000|2021-06-24 12:13:00|15377.8|15317.8|15372.9|15312.9|15377.8|15317.8|15372.9|15312.9|0
1624536790000|2021-06-24 12:13:10|15372.8|15312.8|15372.8|15312.8|15372.8|15312.8|15372.8|15312.8|0
1624536800000|2021-06-24 12:13:20|15367.9|15307.9|15367.8|15307.8|15367.9|15307.9|15367.8|15307.8|0
1624536810000|2021-06-24 12:13:30|15365.4|15305.4|15360.4|15300.4|15365.4|15305.4|15360.4|15300.4|0
1624536830000|2021-06-24 12:13:50|15360.3|15300.3|15360.4|15300.4|15360.4|15300.4|15360.3|15300.3|0
1624536860000|2021-06-24 12:14:20|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|0
1624536870000|2021-06-24 12:14:30|15355.4|15295.4|15355.4|15295.4|15355.4|15295.4|15355.4|15295.4|0
1624536900000|2021-06-24 12:15:00|15355.3|15295.3|15352.9|15292.9|15355.3|15295.3|15352.9|15292.9|0
1624536930000|2021-06-24 12:15:30|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|0
1624536980000|2021-06-24 12:16:20|15357.8|15297.8|15360.4|15300.4|15360.4|15300.4|15355.4|15295.4|0
1624537020000|2021-06-24 12:17:00|15360.3|15300.3|15357.9|15297.9|15360.3|15300.3|15355.4|15295.4|0
1624537030000|2021-06-24 12:17:10|15360.4|15300.4|15360.4|15300.4|15360.4|15300.4|15360.4|15300.4|0
1624537090000|2021-06-24 12:18:10|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|0
1624537100000|2021-06-24 12:18:20|15355.4|15295.4|15355.4|15295.4|15357.9|15297.9|15355.4|15295.4|0
1624537110000|2021-06-24 12:18:30|15352.9|15292.9|15335.4|15275.4|15352.9|15292.9|15335.4|15275.4|0
1624537120000|2021-06-24 12:18:40|15332.9|15272.9|15332.9|15272.9|15332.9|15272.9|15332.9|15272.9|0
1624537140000|2021-06-24 12:19:00|15332.8|15272.8|15322.9|15262.9|15332.8|15272.8|15322.9|15262.9|0
1624537150000|2021-06-24 12:19:10|15320.4|15260.4|15320.4|15260.4|15320.4|15260.4|15320.4|15260.4|0
1624537190000|2021-06-24 12:19:50|15322.9|15262.9|15322.9|15262.9|15322.9|15262.9|15322.9|15262.9|0
1624537200000|2021-06-24 12:20:00|15322.8|15262.8|15312.9|15252.9|15322.8|15262.8|15312.9|15252.9|0
1624537220000|2021-06-24 12:20:20|15312.8|15252.8|15307.9|15247.9|15312.8|15252.8|15307.9|15247.9|0
1624537230000|2021-06-24 12:20:30|15310.4|15250.4|15312.9|15252.9|15312.9|15252.9|15310.4|15250.4|0
1624537240000|2021-06-24 12:20:40|15313|15253|15317.9|15257.9|15317.9|15257.9|15313|15253|0
1624537250000|2021-06-24 12:20:50|15320.4|15260.4|15322.9|15262.9|15322.9|15262.9|15320.4|15260.4|0
1624537260000|2021-06-24 12:21:00|15325.4|15265.4|15325.4|15265.4|15325.4|15265.4|15325.4|15265.4|0
1624537270000|2021-06-24 12:21:10|15327.9|15267.9|15330.4|15270.4|15330.4|15270.4|15327.9|15267.9|0
1624537280000|2021-06-24 12:21:20|15332.9|15272.9|15332.9|15272.9|15332.9|15272.9|15332.9|15272.9|0
1624537290000|2021-06-24 12:21:30|15332.8|15272.8|15332.9|15272.9|15332.9|15272.9|15330.4|15270.4|0
1624537310000|2021-06-24 12:21:50|15335.4|15275.4|15335.4|15275.4|15335.4|15275.4|15335.4|15275.4|0
1624537320000|2021-06-24 12:22:00|15340.4|15280.4|15345.4|15285.4|15345.4|15285.4|15340.4|15280.4|0
1624537330000|2021-06-24 12:22:10|15347.9|15287.9|15347.9|15287.9|15347.9|15287.9|15347.9|15287.9|0
1624537370000|2021-06-24 12:22:50|15347.8|15287.8|15350.4|15290.4|15350.4|15290.4|15345.4|15285.4|0
1624537430000|2021-06-24 12:23:50|15352.9|15292.9|15350.5|15290.5|15352.9|15292.9|15350.5|15290.5|0
1624537440000|2021-06-24 12:24:00|15355.4|15295.4|15355.4|15295.4|15355.4|15295.4|15355.4|15295.4|0
1624537460000|2021-06-24 12:24:20|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|15357.9|15297.9|0
1624537490000|2021-06-24 12:24:50|15362.9|15302.9|15367.9|15307.9|15367.9|15307.9|15362.9|15302.9|0
1624537500000|2021-06-24 12:25:00|15370.4|15310.4|15370.4|15310.4|15370.4|15310.4|15370.4|15310.4|0
1624537510000|2021-06-24 12:25:10|15367.9|15307.9|15367.9|15307.9|15367.9|15307.9|15367.9|15307.9|0
1624537520000|2021-06-24 12:25:20|15362.9|15302.9|15362.9|15302.9|15362.9|15302.9|15362.9|15302.9|0
1624537560000|2021-06-24 12:26:00|15350.4|15310.4|15357.9|15297.9|15360.3|15310.4|15350.4|15297.9|0
1624537570000|2021-06-24 12:26:10|15355.4|15295.4|15355.4|15295.4|15355.4|15295.4|15355.4|15295.4|0
1624537580000|2021-06-24 12:26:20|15357.9|15297.9|15358|15298|15358|15298|15357.9|15297.9|0
1624537590000|2021-06-24 12:26:30|15360.4|15300.4|15360.4|15300.4|15360.4|15300.4|15360.4|15300.4|0
1624537600000|2021-06-24 12:26:40|15360.5|15300.5|15360.5|15300.5|15360.5|15300.5|15360.5|15300.5|0
1624537610000|2021-06-24 12:26:50|15363.1|15303.1|15372.9|15312.9|15372.9|15312.9|15363.1|15303.1|0
1624537620000|2021-06-24 12:27:00|15375.4|15315.4|15375.4|15315.4|15375.4|15315.4|15375.4|15315.4|0
1624537630000|2021-06-24 12:27:10|15375.5|15315.5|15377.9|15317.9|15377.9|15317.9|15375.5|15315.5|0
1624537640000|2021-06-24 12:27:20|15375.4|15315.4|15380.4|15320.4|15380.4|15320.4|15375.4|15315.4|0
1624537650000|2021-06-24 12:27:30|15377.9|15317.9|15377.9|15317.9|15377.9|15317.9|15377.9|15317.9|0
1624537680000|2021-06-24 12:28:00|15377.8|15317.8|15372.9|15312.9|15377.8|15317.8|15372.9|15312.9|0
1624537720000|2021-06-24 12:28:40|15373|15313|15373|15313|15373|15313|15373|15313|0
1624537740000|2021-06-24 12:29:00|15372.9|15312.9|15365.3|15305.3|15372.9|15312.9|15365.3|15305.3|0
1624537750000|2021-06-24 12:29:10|15362.9|15302.9|15362.9|15302.9|15362.9|15302.9|15362.9|15302.9|0
1624537770000|2021-06-24 12:29:30|15360.5|15300.5|15355.5|15295.5|15360.5|15300.5|15355.5|15295.5|0
1624537790000|2021-06-24 12:29:50|15358|15298|15358|15298|15358|15298|15358|15298|0
1624537800000|2021-06-24 12:30:00|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624537810000|2021-06-24 12:30:10|15363|15303|15360.5|15300.5|15363|15303|15360.5|15300.5|0
1624537820000|2021-06-24 12:30:20|15360.4|15300.4|15363|15303|15363|15303|15360.4|15300.4|0
1624537840000|2021-06-24 12:30:40|15362.9|15302.9|15363|15303|15363|15303|15358|15298|0
1624537860000|2021-06-24 12:31:00|15358|15298|15358|15298|15358|15298|15358|15298|0
1624537920000|2021-06-24 12:32:00|15357.9|15297.9|15355.5|15295.5|15357.9|15297.9|15355.5|15295.5|0
1624537970000|2021-06-24 12:32:50|15355.4|15295.4|15353|15293|15355.4|15295.4|15353|15293|0
1624537980000|2021-06-24 12:33:00|15348|15288|15338|15278|15348|15288|15338|15278|0
1624538010000|2021-06-24 12:33:30|15340.5|15280.5|15338|15298|15343|15298|15338|15280.5|0
1624538020000|2021-06-24 12:33:40|15340.5|15300.5|15355.5|15295.5|15355.5|15300.5|15340.5|15295.5|0
1624538040000|2021-06-24 12:34:00|15358|15298|15358|15298|15358|15298|15358|15298|0
1624538050000|2021-06-24 12:34:10|15358.1|15298.1|15368|15308|15368|15308|15358.1|15298.1|0
1624538060000|2021-06-24 12:34:20|15368.1|15308.1|15373|15313|15373|15313|15368.1|15308.1|0
1624538070000|2021-06-24 12:34:30|15378|15318|15378|15318|15378|15318|15378|15318|0
1624538090000|2021-06-24 12:34:50|15380.5|15320.5|15380.5|15320.5|15380.5|15320.5|15380.5|15320.5|0
1624538100000|2021-06-24 12:35:00|15383|15323|15385.5|15325.5|15385.5|15325.5|15383|15323|0
1624538140000|2021-06-24 12:35:40|15390.5|15330.5|15440.4|15380.4|15443|15383|15390.5|15330.5|0
1624538150000|2021-06-24 12:35:50|15437.9|15377.9|15418|15358|15437.9|15377.9|15418|15358|0
1624538160000|2021-06-24 12:36:00|15420.5|15360.5|15428|15368|15428|15368|15420.5|15360.5|0
1624538170000|2021-06-24 12:36:10|15427.9|15367.9|15413|15353|15427.9|15367.9|15413|15353|0
1624538180000|2021-06-24 12:36:20|15410.5|15350.5|15400.4|15360.4|15410.5|15360.4|15400.4|15350.5|0
1624538190000|2021-06-24 12:36:30|15398|15358|15405.5|15345.5|15407.9|15358|15398|15345.5|0
1624538210000|2021-06-24 12:36:50|15408|15348|15415.5|15355.5|15415.5|15355.5|15408|15348|0
1624538220000|2021-06-24 12:37:00|15418|15358|15418|15358|15418|15358|15418|15358|0
1624538240000|2021-06-24 12:37:20|15420.5|15360.5|15425.5|15365.5|15425.5|15365.5|15420.5|15360.5|0
1624538250000|2021-06-24 12:37:30|15425.4|15365.4|15423|15363|15425.4|15365.4|15423|15363|0
1624538260000|2021-06-24 12:37:40|15423.1|15363.1|15428|15368|15428|15368|15423.1|15363.1|0
1624538290000|2021-06-24 12:38:10|15425.5|15365.5|15418|15358|15425.5|15365.5|15418|15358|0
1624538340000|2021-06-24 12:39:00|15417.9|15357.9|15413|15353|15417.9|15357.9|15413|15353|0
1624538380000|2021-06-24 12:39:40|15408|15348|15408|15348|15408|15348|15408|15348|0
1624538430000|2021-06-24 12:40:30|15403|15343|15408|15348|15408|15348|15403|15343|0
1624538440000|2021-06-24 12:40:40|15410.5|15350.5|15410.5|15350.5|15410.5|15350.5|15410.5|15350.5|0
1624538480000|2021-06-24 12:41:20|15415.5|15355.5|15418|15358|15418|15358|15415.5|15355.5|0
1624538510000|2021-06-24 12:41:50|15420.5|15360.5|15425.5|15365.5|15425.5|15365.5|15420.5|15360.5|0
1624538520000|2021-06-24 12:42:00|15428|15368|15428|15368|15428|15368|15428|15368|0
1624538530000|2021-06-24 12:42:10|15427.9|15367.9|15423|15363|15427.9|15367.9|15423|15363|0
1624538540000|2021-06-24 12:42:20|15422.9|15362.9|15420.5|15360.5|15422.9|15362.9|15420.5|15360.5|0
1624538550000|2021-06-24 12:42:30|15420.4|15360.4|15415.5|15355.5|15420.4|15360.4|15415.5|15355.5|0
1624538560000|2021-06-24 12:42:40|15415.4|15355.4|15415.4|15355.4|15415.4|15355.4|15415.4|15355.4|0
1624538570000|2021-06-24 12:42:50|15413|15353|15413|15353|15413|15353|15413|15353|0
1624538620000|2021-06-24 12:43:40|15412.9|15352.9|15408|15348|15412.9|15352.9|15407.9|15347.9|0
1624538640000|2021-06-24 12:44:00|15407.9|15347.9|15405.5|15345.5|15407.9|15347.9|15403|15343|0
1624538670000|2021-06-24 12:44:30|15403|15343|15385.4|15345.4|15403|15345.4|15385.4|15335.5|0
1624538680000|2021-06-24 12:44:40|15385.5|15345.5|15395.5|15335.5|15395.5|15345.5|15385.5|15335.5|0
1624538710000|2021-06-24 12:45:10|15388|15348|15400.5|15340.5|15400.5|15348|15388|15340.5|0
1624538720000|2021-06-24 12:45:20|15400.6|15340.6|15405.5|15345.5|15405.5|15345.5|15400.6|15340.6|0
1624538750000|2021-06-24 12:45:50|15398|15358|15410.5|15350.5|15410.5|15358|15398|15350.5|0
1624538760000|2021-06-24 12:46:00|15410.4|15350.4|15405.5|15345.5|15410.4|15350.4|15405.5|15345.5|0
1624538770000|2021-06-24 12:46:10|15405.4|15345.4|15403|15343|15405.4|15345.4|15400.4|15340.4|0
1624538800000|2021-06-24 12:46:40|15405.5|15345.5|15405.5|15345.5|15405.5|15345.5|15405.5|15345.5|0
1624538810000|2021-06-24 12:46:50|15405.4|15345.4|15395.5|15355.5|15405.4|15355.5|15395.5|15343|0
1624538820000|2021-06-24 12:47:00|15398|15358|15408.1|15348.1|15408.1|15358|15398|15348.1|0
1624538830000|2021-06-24 12:47:10|15413|15353|15413|15353|15413|15353|15413|15353|0
1624538860000|2021-06-24 12:47:40|15415.5|15355.5|15413|15353|15415.5|15355.5|15413|15353|0
1624538870000|2021-06-24 12:47:50|||||||||2
1624538880000|2021-06-24 12:48:00|15413.1|15353.1|15418|15358|15418|15358|15413.1|15353.1|0
1624538900000|2021-06-24 12:48:20|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|0
1624538940000|2021-06-24 12:49:00|15418|15358|15415.5|15355.5|15418|15358|15415.5|15355.5|0
1624538950000|2021-06-24 12:49:10|15418|15358|15418|15358|15418|15358|15418|15358|0
1624538970000|2021-06-24 12:49:30|15417.9|15357.9|15415.5|15355.5|15417.9|15357.9|15415.5|15355.5|0
1624538980000|2021-06-24 12:49:40|15418|15358|15418|15358|15418|15358|15418|15358|0
1624539000000|2021-06-24 12:50:00|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|0
1624539040000|2021-06-24 12:50:40|15420.4|15360.4|15418|15358|15420.4|15360.4|15418|15358|0
1624539070000|2021-06-24 12:51:10|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1624539120000|2021-06-24 12:52:00|15413|15353|15413|15353|15413|15353|15408|15348|0
1624539140000|2021-06-24 12:52:20|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1624539160000|2021-06-24 12:52:40|15423|15363|15425.5|15365.5|15425.5|15365.5|15423|15363|0
1624539170000|2021-06-24 12:52:50|15430.5|15370.5|15430.5|15370.5|15430.5|15370.5|15430.5|15370.5|0
1624539180000|2021-06-24 12:53:00|15433|15373|15443|15383|15443|15383|15433|15373|0
1624539190000|2021-06-24 12:53:10|15443.1|15383.1|15448|15388|15448|15388|15443.1|15383.1|0
1624539200000|2021-06-24 12:53:20|15450.5|15390.5|15445.5|15385.5|15450.5|15390.5|15445.5|15385.5|0
1624539210000|2021-06-24 12:53:30|15443|15383|15443|15383|15443|15383|15443|15383|0
1624539220000|2021-06-24 12:53:40|15442.9|15382.9|15440.5|15380.5|15442.9|15382.9|15440.5|15380.5|0
1624539230000|2021-06-24 12:53:50|15438|15378|15438|15378|15438|15378|15438|15378|0
1624539240000|2021-06-24 12:54:00|15423|15383|15427.9|15367.9|15428|15383|15423|15367.9|0
1624539250000|2021-06-24 12:54:10|15425.5|15365.5|15425.5|15365.5|15425.5|15365.5|15425.5|15365.5|0
1624539260000|2021-06-24 12:54:20|15425.4|15365.4|15410.5|15350.5|15425.4|15365.4|15410.5|15350.5|0
1624539300000|2021-06-24 12:55:00|15410.4|15350.4|15408|15348|15410.4|15350.4|15408|15348|0
1624539320000|2021-06-24 12:55:20|15407.9|15347.9|15388|15348|15407.9|15352.9|15388|15340.5|0
1624539330000|2021-06-24 12:55:30|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|15397.9|15337.9|0
1624539340000|2021-06-24 12:55:40|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|0
1624539350000|2021-06-24 12:55:50|15398|15338|15398|15338|15400.5|15340.5|15395.5|15335.5|0
1624539360000|2021-06-24 12:56:00|15400.5|15340.5|15393|15333|15400.5|15340.5|15393|15333|0
1624539410000|2021-06-24 12:56:50|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|0
1624539420000|2021-06-24 12:57:00|15393|15333|15393|15333|15393|15333|15393|15333|0
1624539480000|2021-06-24 12:58:00|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|0
1624539550000|2021-06-24 12:59:10|15398|15338|15398|15338|15398|15338|15398|15338|0
1624539560000|2021-06-24 12:59:20|15397.9|15337.9|15395.4|15335.4|15397.9|15337.9|15395.4|15335.4|0
1624539570000|2021-06-24 12:59:30|15393|15333|15388|15328|15393|15333|15388|15328|0
1624539580000|2021-06-24 12:59:40|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|15387.9|15327.9|0
1624539620000|2021-06-24 13:00:20|15390.5|15330.5|15390.5|15330.5|15390.5|15330.5|15390.5|15330.5|0
1624539630000|2021-06-24 13:00:30|15390.4|15330.4|15388|15328|15390.4|15330.4|15388|15328|0
1624539650000|2021-06-24 13:00:50|15387.9|15327.9|15388|15328|15388|15328|15387.9|15327.9|0
1624539660000|2021-06-24 13:01:00|15387.9|15327.9|15388|15328|15388|15328|15385.5|15325.5|0
1624539700000|2021-06-24 13:01:40|||||||||1
1624539730000|2021-06-24 13:02:10|15390.5|15330.5|15390.5|15330.5|15390.5|15330.5|15390.5|15330.5|0
1624539790000|2021-06-24 13:03:10|15390.4|15330.4|15390.4|15330.4|15390.4|15330.4|15390.4|15330.4|0
1624539800000|2021-06-24 13:03:20|15388|15328|15393|15333|15393|15333|15388|15328|0
1624539810000|2021-06-24 13:03:30|15392.9|15332.9|15388|15328|15393|15333|15388|15328|0
1624539820000|2021-06-24 13:03:40|15385.5|15325.5|15385.5|15325.5|15385.5|15325.5|15385.5|15325.5|0
1624539830000|2021-06-24 13:03:50|15383|15323|15383|15323|15383|15323|15383|15323|0
1624539850000|2021-06-24 13:04:10|15383.1|15323.1|15393|15333|15393|15333|15383.1|15323.1|0
1624539860000|2021-06-24 13:04:20|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|15395.5|15335.5|0
1624539870000|2021-06-24 13:04:30|15398|15338|15398|15338|15398|15338|15398|15338|0
1624539880000|2021-06-24 13:04:40|15400.5|15340.5|15403|15343|15403|15343|15400.5|15340.5|0
1624539890000|2021-06-24 13:04:50|15403.1|15343.1|15413|15353|15413|15353|15403.1|15343.1|0
1624539900000|2021-06-24 13:05:00|15415.5|15355.5|15418|15358|15418|15358|15413|15353|0
1624539910000|2021-06-24 13:05:10|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1624539920000|2021-06-24 13:05:20|15418|15358|15418|15358|15418|15358|15418|15358|0
1624539940000|2021-06-24 13:05:40|15417.9|15357.9|15413|15353|15417.9|15357.9|15413|15353|0
1624539980000|2021-06-24 13:06:20|15412.9|15352.9|15408|15348|15412.9|15352.9|15408|15348|0
1624540010000|2021-06-24 13:06:50|15407.9|15347.9|15405.5|15345.5|15407.9|15347.9|15405.5|15345.5|0
1624540030000|2021-06-24 13:07:10|15408|15348|15408|15348|15408|15348|15408|15348|0
1624540070000|2021-06-24 13:07:50|15410.5|15350.5|15410.5|15350.5|15410.5|15350.5|15410.5|15350.5|0
1624540080000|2021-06-24 13:08:00|15410.4|15350.4|15408|15348|15410.4|15350.4|15408|15348|0
1624540090000|2021-06-24 13:08:10|15408.1|15348.1|15413|15353|15413|15353|15408.1|15348.1|0
1624540100000|2021-06-24 13:08:20|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1624540130000|2021-06-24 13:08:50|15418|15358|15418|15358|15418|15358|15418|15358|0
1624540150000|2021-06-24 13:09:10|15413|15353|15410.4|15350.4|15413|15353|15410.4|15350.4|0
1624540170000|2021-06-24 13:09:30|15408|15348|15408|15348|15408|15348|15408|15348|0
1624540290000|2021-06-24 13:11:30|15408.1|15348.1|15413|15353|15413|15353|15408.1|15348.1|0
1624540340000|2021-06-24 13:12:20|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|15415.5|15355.5|0
1624540360000|2021-06-24 13:12:40|15418|15358|15418|15358|15418|15358|15418|15358|0
1624540370000|2021-06-24 13:12:50|15413|15353|15408|15348|15413|15353|15408|15348|0
1624540390000|2021-06-24 13:13:10|15410.5|15350.5|15413|15353|15413|15353|15410.5|15350.5|0
1624540400000|2021-06-24 13:13:20|15413.1|15353.1|15418|15358|15418|15358|15413.1|15353.1|0
1624540410000|2021-06-24 13:13:30|15418.1|15358.1|15420.5|15360.5|15420.5|15360.5|15418.1|15358.1|0
1624540420000|2021-06-24 13:13:40|15410.6|15370.6|15410.5|15370.5|15410.6|15370.6|15410.5|15370.5|0
1624540430000|2021-06-24 13:13:50|15425.5|15365.5|15425.5|15365.5|15425.5|15365.5|15425.5|15365.5|0
1624540450000|2021-06-24 13:14:10|15425.6|15365.6|15428|15368|15428|15368|15425.6|15365.6|0
1624540500000|2021-06-24 13:15:00|15425.5|15365.5|15428|15368|15428|15368|15425.5|15365.5|0
1624540520000|2021-06-24 13:15:20|15427.9|15367.9|15425.5|15365.5|15427.9|15367.9|15425.5|15365.5|0
1624540570000|2021-06-24 13:16:10|15415.4|15375.4|15415.4|15375.4|15415.4|15375.4|15415.4|15375.4|0
1624540590000|2021-06-24 13:16:30|15413|15373|15413|15373|15413|15373|15413|15373|0
1624540600000|2021-06-24 13:16:40|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|15420.5|15360.5|0
1624540620000|2021-06-24 13:17:00|15425.5|15365.5|15425.5|15365.5|15425.5|15365.5|15425.5|15365.5|0
1624540660000|2021-06-24 13:17:40|15423|15363|15423|15363|15423|15363|15423|15363|0
1624540670000|2021-06-24 13:17:50|15422.9|15362.9|15420.5|15360.5|15422.9|15362.9|15420.5|15360.5|0
1624540680000|2021-06-24 13:18:00|15420.4|15360.4|15420.4|15360.4|15420.4|15360.4|15420.4|15360.4|0
1624540690000|2021-06-24 13:18:10|15415.4|15355.4|15415.4|15355.4|15415.4|15355.4|15415.4|15355.4|0
1624540700000|2021-06-24 13:18:20|15415.2|15355.2|15400.5|15340.5|15415.2|15355.2|15400.5|15340.5|0
1624540760000|2021-06-24 13:19:20|15400.4|15340.4|15398|15338|15400.4|15340.4|15398|15338|0
1624540770000|2021-06-24 13:19:30|15393|15333|15383|15323|15393|15333|15383|15323|0
1624540780000|2021-06-24 13:19:40|15382.9|15322.9|15380.5|15320.5|15382.9|15322.9|15380.5|15320.5|0
1624540790000|2021-06-24 13:19:50|15380.4|15320.4|15375.5|15315.5|15380.4|15320.4|15375.5|15315.5|0
1624540800000|2021-06-24 13:20:00|15373|15313|15373|15313|15373|15313|15373|15313|0
1624540810000|2021-06-24 13:20:10|15370.5|15310.5|15370.5|15310.5|15370.5|15310.5|15370.5|15310.5|0
1624540820000|2021-06-24 13:20:20|15370.6|15310.6|15370.6|15310.6|15370.6|15310.6|15370.6|15310.6|0
1624540830000|2021-06-24 13:20:30|15373|15313|15373|15313|15373|15313|15373|15313|0
1624540840000|2021-06-24 13:20:40|15373.1|15313.1|15375.5|15315.5|15375.5|15315.5|15373.1|15313.1|0
1624540850000|2021-06-24 13:20:50|15375.6|15315.6|15378|15318|15378|15318|15375.6|15315.6|0
1624540870000|2021-06-24 13:21:10|15375.5|15315.5|15373|15313|15378|15318|15373|15313|0
1624540880000|2021-06-24 13:21:20|15375.5|15315.5|15373|15313|15375.5|15315.5|15373|15313|0
1624540910000|2021-06-24 13:21:50|15375.5|15315.5|15375.5|15315.5|15375.5|15315.5|15375.5|15315.5|0
1624540920000|2021-06-24 13:22:00|15375.4|15315.4|15373|15313|15375.4|15315.4|15373|15313|0
1624540940000|2021-06-24 13:22:20|15372.9|15312.9|15353|15313|15372.9|15313|15353|15303.1|0
1624540950000|2021-06-24 13:22:30|15348.1|15308.1|15348.1|15308.1|15348.1|15308.1|15348.1|15308.1|0
1624540960000|2021-06-24 13:22:40|15338|15318|15338|15318|15338|15318|15338|15318|0
1624540970000|2021-06-24 13:22:50|15325.7|15305.7|15323.3|15303.3|15325.7|15305.7|15323.3|15303.3|0
1624540990000|2021-06-24 13:23:10|15320.8|15300.8|15318.3|15298.3|15320.8|15300.8|15318.3|15298.3|1
1624541000000|2021-06-24 13:23:20|15320.8|15300.8|15318.3|15298.3|15320.8|15300.8|15318.3|15298.3|0
1624541010000|2021-06-24 13:23:30|15320.8|15300.8|15315.7|15295.7|15323.3|15303.3|15315.7|15295.7|2
1624541020000|2021-06-24 13:23:40|15313.3|15293.3|15332.9|15272.9|15332.9|15293.3|15313.3|15272.9|0
1624541030000|2021-06-24 13:23:50|15333|15273|15333|15273|15333|15273|15333|15273|0
1624541050000|2021-06-24 13:24:10|15338|15278|15338|15278|15338|15278|15338|15278|0
1624541080000|2021-06-24 13:24:40|15338.1|15278.1|15343|15283|15343|15283|15338.1|15278.1|0
1624541110000|2021-06-24 13:25:10|15343.1|15283.1|15343|15283|15345.5|15285.5|15343|15283|0
1624541120000|2021-06-24 13:25:20|15340.5|15280.5|15345.5|15285.5|15345.5|15285.5|15340.5|15280.5|0
1624541160000|2021-06-24 13:26:00|15335.5|15295.5|15342.9|15282.9|15342.9|15295.5|15333|15282.9|0
1624541170000|2021-06-24 13:26:10|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1624541180000|2021-06-24 13:26:20|15333|15273|15335.5|15275.5|15335.5|15275.5|15333|15273|0
1624541200000|2021-06-24 13:26:40|15325.5|15285.5|15328|15268|15332.9|15285.5|15325.5|15268|0
1624541210000|2021-06-24 13:26:50|15325.5|15265.5|15323|15263|15325.5|15265.5|15323|15263|0
1624541220000|2021-06-24 13:27:00|15320.5|15260.5|15320.5|15260.5|15320.5|15260.5|15320.5|15260.5|0
1624541250000|2021-06-24 13:27:30|15318|15258|15318|15258|15318|15258|15318|15258|0
1624541270000|2021-06-24 13:27:50|15318.1|15258.1|15325.5|15265.5|15325.5|15265.5|15318.1|15258.1|0
1624541310000|2021-06-24 13:28:30|15323|15263|15320.5|15260.5|15323|15263|15320.5|15260.5|0
1624541320000|2021-06-24 13:28:40|15318|15258|15318|15258|15318|15258|15318|15258|0
1624541330000|2021-06-24 13:28:50|15315.5|15255.5|15318|15258|15318|15258|15315.5|15255.5|0
1624541340000|2021-06-24 13:29:00|15313|15253|15313|15253|15313|15253|15313|15253|0
1624541360000|2021-06-24 13:29:20|15310.5|15250.5|15310.5|15250.5|15310.5|15250.5|15308|15248|0
1624541370000|2021-06-24 13:29:30|15310.6|15250.6|15313|15253|15313|15253|15310.6|15250.6|0
1624541400000|2021-06-24 13:30:00|15313.1|15253.1|15313|15253|15313.1|15253.1|15313|15253|0
1624541430000|2021-06-24 13:30:30|15315.5|15255.5|15315.5|15255.5|15315.5|15255.5|15315.5|15255.5|0
1624541450000|2021-06-24 13:30:50|15320.5|15260.5|15325.5|15265.5|15325.5|15265.5|15320.5|15260.5|0
1624541470000|2021-06-24 13:31:10|15320.5|15260.5|15320.5|15260.5|15320.5|15260.5|15320.5|15260.5|0
1624541490000|2021-06-24 13:31:30|15318|15258|15318|15258|15318|15258|15318|15258|0
1624541500000|2021-06-24 13:31:40|15315.5|15255.5|15315.5|15255.5|15315.5|15255.5|15315.5|15255.5|0
1624541510000|2021-06-24 13:31:50|15315.6|15255.6|15318|15258|15318|15258|15315.6|15255.6|0
1624541520000|2021-06-24 13:32:00|15313|15273|15325.6|15265.6|15325.6|15273|15313|15263.1|0
1624541530000|2021-06-24 13:32:10|15325.5|15265.5|15323|15263|15325.5|15265.5|15323|15263|0
1624541550000|2021-06-24 13:32:30|15328|15268|15338|15278|15338|15278|15328|15268|0
1624541560000|2021-06-24 13:32:40|15335.5|15275.5|15333|15273|15335.5|15275.5|15333|15273|0
1624541570000|2021-06-24 13:32:50|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1624541590000|2021-06-24 13:33:10|15338|15278|15338|15278|15338|15278|15338|15278|0
1624541600000|2021-06-24 13:33:20|15338.1|15278.1|15343|15283|15343|15283|15338.1|15278.1|0
1624541610000|2021-06-24 13:33:30|15342.9|15282.9|15338|15278|15342.9|15282.9|15338|15278|0
1624541640000|2021-06-24 13:34:00|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1624541670000|2021-06-24 13:34:30|15338|15278|15345.5|15285.5|15345.5|15285.5|15338|15278|0
1624541700000|2021-06-24 13:35:00|15343|15283|15340.5|15280.5|15343|15283|15340.5|15280.5|0
1624541710000|2021-06-24 13:35:10|15338|15278|15338|15278|15338|15278|15338|15278|0
1624541740000|2021-06-24 13:35:40|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|15335.5|15275.5|0
1624541750000|2021-06-24 13:35:50|15333|15273|15328|15268|15333|15273|15328|15268|0
1624541760000|2021-06-24 13:36:00|15330.5|15270.5|15330.5|15270.5|15330.5|15270.5|15330.5|15270.5|0
1624541770000|2021-06-24 13:36:10|15328|15268|15328|15268|15328|15268|15328|15268|0
1624541780000|2021-06-24 13:36:20|15328.1|15268.1|15328|15268|15330.5|15270.5|15328|15268|0
1624541790000|2021-06-24 13:36:30|15325.5|15265.5|15325.5|15265.5|15325.5|15265.5|15325.5|15265.5|0
1624541820000|2021-06-24 13:37:00|15313|15273|15313|15273|15313|15273|15313|15273|0
1624541830000|2021-06-24 13:37:10|15323.1|15263.1|15325.5|15265.5|15325.5|15265.5|15323.1|15263.1|1
1624541840000|2021-06-24 13:37:20|15323|15263|15323|15263|15323|15263|15323|15263|0
1624541860000|2021-06-24 13:37:40|15320.6|15260.6|15320.6|15260.6|15320.6|15260.6|15320.6|15260.6|0
1624541870000|2021-06-24 13:37:50|||||||||1
1624541900000|2021-06-24 13:38:20|15323.1|15263.1|15323.1|15263.1|15323.1|15263.1|15323.1|15263.1|0
1624541910000|2021-06-24 13:38:30|15323.2|15263.2|15330.6|15270.6|15330.6|15270.6|15323.2|15263.2|0
1624541970000|2021-06-24 13:39:30|15328.1|15268.1|15328.1|15268.1|15328.1|15268.1|15328.1|15268.1|0
1624542000000|2021-06-24 13:40:00|15325.6|15265.6|15330.6|15270.6|15330.6|15270.6|15325.6|15265.6|0
1624542020000|2021-06-24 13:40:20|15333.1|15273.1|15333.1|15273.1|15333.1|15273.1|15333.1|15273.1|0
1624542040000|2021-06-24 13:40:40|15333|15273|15333.1|15273.1|15333.1|15273.1|15330.6|15270.6|0
1624542060000|2021-06-24 13:41:00|15338.1|15278.1|15348.1|15288.1|15348.1|15288.1|15338.1|15278.1|0
1624542150000|2021-06-24 13:42:30|15348.2|15288.2|15348.1|15288.1|15353.1|15293.1|15348.1|15288.1|0
1624542160000|2021-06-24 13:42:40|15348.2|15288.2|15353.1|15293.1|15353.1|15293.1|15348.2|15288.2|0
1624542170000|2021-06-24 13:42:50|15350.6|15290.6|15348.1|15288.1|15350.6|15290.6|15348.1|15288.1|0
1624542180000|2021-06-24 13:43:00|15345.6|15285.6|15345.6|15285.6|15345.6|15285.6|15345.6|15285.6|0
1624542240000|2021-06-24 13:44:00|15343.1|15283.1|15343.1|15283.1|15343.1|15283.1|15343.1|15283.1|0
1624542280000|2021-06-24 13:44:40|15343|15283|15335.6|15275.6|15343|15283|15335.6|15275.6|0
1624542300000|2021-06-24 13:45:00|15335.5|15275.5|15333.1|15273.1|15335.5|15275.5|15333.1|15273.1|0
1624542310000|2021-06-24 13:45:10|15328.1|15268.1|15323.1|15263.1|15328.1|15268.1|15323.1|15263.1|0
1624542320000|2021-06-24 13:45:20|15323|15263|15323|15263|15323|15263|15323|15263|0
1624542330000|2021-06-24 13:45:30|15320.6|15260.6|15315.6|15255.6|15320.6|15260.6|15315.6|15255.6|0
1624542390000|2021-06-24 13:46:30|15315.5|15255.5|15305.6|15245.6|15315.5|15255.5|15303.1|15243.1|0
1624542420000|2021-06-24 13:47:00|15305.5|15245.5|15303.1|15243.1|15305.5|15245.5|15303.1|15243.1|0
1624542450000|2021-06-24 13:47:30|15303|15243|15303.1|15243.1|15303.1|15243.1|15300.6|15240.6|0
1624542460000|2021-06-24 13:47:40|15305.6|15245.6|15305.6|15245.6|15305.6|15245.6|15305.6|15245.6|0
1624542500000|2021-06-24 13:48:20|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|0
1624542520000|2021-06-24 13:48:40|15300.6|15240.6|15298|15238|15300.6|15240.6|15298|15238|0
1624542560000|2021-06-24 13:49:20|15295.6|15235.6|15295.6|15235.6|15295.6|15235.6|15295.6|15235.6|0
1624542580000|2021-06-24 13:49:40|15295.7|15235.7|15303.1|15243.1|15303.1|15243.1|15295.7|15235.7|0
1624542630000|2021-06-24 13:50:30|15303.2|15243.2|15313.3|15253.3|15313.3|15253.3|15303.2|15243.2|0
1624542640000|2021-06-24 13:50:40|15318.1|15258.1|15318.1|15258.1|15320.6|15260.6|15318|15258|0
1624542660000|2021-06-24 13:51:00|15318|15258|15318.1|15258.1|15318.1|15258.1|15315.6|15255.6|0
1624542710000|2021-06-24 13:51:50|15323|15263|15318.1|15258.1|15323|15263|15318.1|15258.1|0
1624542720000|2021-06-24 13:52:00|15318|15258|15315.6|15255.6|15318|15258|15315.6|15255.6|0
1624542750000|2021-06-24 13:52:30|15310.6|15250.6|15310.5|15250.5|15310.6|15250.6|15310.5|15250.5|0
1624542760000|2021-06-24 13:52:40|15308.1|15248.1|15308.1|15248.1|15308.1|15248.1|15308.1|15248.1|0
1624542780000|2021-06-24 13:53:00|15305.6|15245.6|15303.1|15243.1|15305.6|15245.6|15303.1|15243.1|0
1624542800000|2021-06-24 13:53:20|15303.2|15243.2|15305.6|15245.6|15305.6|15245.6|15303.2|15243.2|0
1624542810000|2021-06-24 13:53:30|15303.1|15243.1|15305.6|15245.6|15305.6|15245.6|15303.1|15243.1|0
1624542840000|2021-06-24 13:54:00|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|0
1624542870000|2021-06-24 13:54:30|15305.6|15245.6|15308.1|15248.1|15308.1|15248.1|15305.6|15245.6|0
1624542910000|2021-06-24 13:55:10|15308.2|15248.2|15320.6|15260.6|15320.6|15260.6|15308.2|15248.2|0
1624542920000|2021-06-24 13:55:20|15323.1|15263.1|15323.1|15263.1|15325.6|15265.6|15323.1|15263.1|0
1624542950000|2021-06-24 13:55:50|15325.6|15265.6|15328.1|15268.1|15328.1|15268.1|15325.6|15265.6|0
1624543000000|2021-06-24 13:56:40|15330.6|15270.6|15330.6|15270.6|15330.6|15270.6|15330.6|15270.6|0
1624543030000|2021-06-24 13:57:10|15330.7|15270.7|15335.6|15275.6|15335.6|15275.6|15330.7|15270.7|0
1624543070000|2021-06-24 13:57:50|15338.1|15278.1|15340.6|15280.6|15340.6|15280.6|15338.1|15278.1|0
1624543080000|2021-06-24 13:58:00|15338.1|15278.1|15340.6|15280.6|15340.6|15280.6|15335.7|15275.7|0
1624543110000|2021-06-24 13:58:30|15340.5|15280.5|15338.1|15278.1|15340.5|15280.5|15338.1|15278.1|0
1624543150000|2021-06-24 13:59:10|15335.6|15275.6|15335.6|15275.6|15335.6|15275.6|15335.6|15275.6|0
1624543170000|2021-06-24 13:59:30|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|0
1624543190000|2021-06-24 13:59:50|15338|15278|15338.1|15278.1|15338.1|15278.1|15335.6|15275.6|0
1624543200000|2021-06-24 14:00:00|15340.5|15280.5|15368.1|15308.1|15368.1|15308.1|15340.5|15280.5|0
1624543220000|2021-06-24 14:00:20|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|0
1624543230000|2021-06-24 14:00:30|15360.6|15300.6|15358.1|15298.1|15360.6|15300.6|15358.1|15298.1|0
1624543240000|2021-06-24 14:00:40|15358|15298|15358.1|15298.1|15358.1|15298.1|15353.1|15293.1|0
1624543250000|2021-06-24 14:00:50|15358.2|15298.2|15360.6|15300.6|15360.6|15300.6|15358.2|15298.2|0
1624543260000|2021-06-24 14:01:00|15360.7|15300.7|15365.6|15305.6|15365.6|15305.6|15360.7|15300.7|0
1624543280000|2021-06-24 14:01:20|15368.1|15308.1|15373.1|15313.1|15373.1|15313.1|15368.1|15308.1|0
1624543290000|2021-06-24 14:01:30|15375.6|15315.6|15373.1|15313.1|15375.6|15315.6|15373.1|15313.1|0
1624543310000|2021-06-24 14:01:50|15373|15313|15373|15313|15373|15313|15373|15313|0
1624543320000|2021-06-24 14:02:00|15370.6|15310.6|15373.1|15313.1|15373.1|15313.1|15370.6|15310.6|0
1624543330000|2021-06-24 14:02:10|15373|15313|15378.1|15318.1|15380.6|15320.6|15370.6|15310.6|0
1624543340000|2021-06-24 14:02:20|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|15380.5|15320.5|0
1624543350000|2021-06-24 14:02:30|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|0
1624543360000|2021-06-24 14:02:40|15383|15323|15380.5|15320.5|15383|15323|15380.5|15320.5|0
1624543370000|2021-06-24 14:02:50|15378.2|15318.2|15385.6|15325.6|15388.1|15328.1|15378.2|15318.2|0
1624543380000|2021-06-24 14:03:00|15388.1|15328.1|15390.6|15330.6|15390.6|15330.6|15388.1|15328.1|0
1624543390000|2021-06-24 14:03:10|15388.1|15328.1|15390.6|15330.6|15390.6|15330.6|15385.6|15325.6|0
1624543400000|2021-06-24 14:03:20|15393.1|15333.1|15395.6|15335.6|15395.6|15335.6|15393.1|15333.1|0
1624543430000|2021-06-24 14:03:50|15395.5|15335.5|15390.6|15330.6|15395.5|15335.5|15390.6|15330.6|0
1624543450000|2021-06-24 14:04:10|15393.1|15333.1|15393.1|15333.1|15393.1|15333.1|15393.1|15333.1|0
1624543460000|2021-06-24 14:04:20|15393|15333|15390.6|15330.6|15393|15333|15390.6|15330.6|0
1624543470000|2021-06-24 14:04:30|15390.5|15330.5|15385.7|15325.7|15390.5|15330.5|15385.7|15325.7|0
1624543480000|2021-06-24 14:04:40|15388|15328|15383.1|15323.1|15388|15328|15383.1|15323.1|0
1624543490000|2021-06-24 14:04:50|15383|15323|15383.1|15323.1|15383.1|15323.1|15383|15323|0
1624543500000|2021-06-24 14:05:00|15383|15323|15380.5|15320.5|15383|15323|15380.5|15320.5|0
1624543510000|2021-06-24 14:05:10|15378|15318|15373|15313|15378|15318|15373|15313|0
1624543520000|2021-06-24 14:05:20|15370.5|15310.5|15368.1|15308.1|15370.5|15310.5|15368.1|15308.1|0
1624543530000|2021-06-24 14:05:30|15365.6|15305.6|15365.6|15305.6|15365.6|15305.6|15365.6|15305.6|0
1624543550000|2021-06-24 14:05:50|15365.5|15305.5|15360.6|15300.6|15365.5|15305.5|15360.6|15300.6|0
1624543560000|2021-06-24 14:06:00|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624543580000|2021-06-24 14:06:20|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|0
1624543590000|2021-06-24 14:06:30|15355.4|15295.4|15345.6|15285.6|15355.4|15295.4|15345.6|15285.6|0
1624543640000|2021-06-24 14:07:20|15348.1|15288.1|15355.6|15295.6|15355.6|15295.6|15348.1|15288.1|0
1624543650000|2021-06-24 14:07:30|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|0
1624543660000|2021-06-24 14:07:40|15350.6|15290.6|15348.1|15288.1|15350.6|15290.6|15348.1|15288.1|0
1624543680000|2021-06-24 14:08:00|15345.6|15285.6|15343.1|15283.1|15345.6|15285.6|15343.1|15283.1|0
1624543690000|2021-06-24 14:08:10|15343|15283|15340.7|15280.7|15343|15283|15340.7|15280.7|0
1624543710000|2021-06-24 14:08:30|15343.1|15283.1|15340.5|15280.5|15343.1|15283.1|15340.5|15280.5|0
1624543720000|2021-06-24 14:08:40|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|0
1624543790000|2021-06-24 14:09:50|15338.2|15278.2|15340.6|15280.6|15340.6|15280.6|15338.2|15278.2|0
1624543820000|2021-06-24 14:10:20|15340.7|15280.7|15335.6|15275.6|15343.1|15283.1|15335.6|15275.6|0
1624543830000|2021-06-24 14:10:30|15333.1|15273.1|15333.1|15273.1|15333.1|15273.1|15333.1|15273.1|0
1624543840000|2021-06-24 14:10:40|15330.6|15270.6|15330.7|15270.7|15330.7|15270.7|15330.6|15270.6|0
1624543850000|2021-06-24 14:10:50|15333.1|15273.1|15333.1|15273.1|15333.1|15273.1|15333.1|15273.1|0
1624543860000|2021-06-24 14:11:00|15330.6|15270.6|15333.1|15273.1|15333.1|15273.1|15330.6|15270.6|0
1624543890000|2021-06-24 14:11:30|15330.6|15270.6|15333.1|15273.1|15333.1|15273.1|15328.1|15268.1|0
1624543910000|2021-06-24 14:11:50|15330.6|15270.6|15333.1|15273.1|15335.6|15275.6|15330.6|15270.6|0
1624543980000|2021-06-24 14:13:00|15333.2|15273.2|15338.1|15278.1|15338.1|15278.1|15333.2|15273.2|0
1624543990000|2021-06-24 14:13:10|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|0
1624544000000|2021-06-24 14:13:20|15343.1|15283.1|15343.1|15283.1|15343.1|15283.1|15343.1|15283.1|0
1624544010000|2021-06-24 14:13:30|15343.2|15283.2|15348.2|15288.2|15348.2|15288.2|15343.2|15283.2|0
1624544020000|2021-06-24 14:13:40|15353.1|15293.1|15358.1|15298.1|15358.1|15298.1|15353.1|15293.1|0
1624544030000|2021-06-24 14:13:50|15358.2|15298.2|15363.1|15303.1|15363.1|15303.1|15358.2|15298.2|0
1624544070000|2021-06-24 14:14:30|15363.2|15303.2|15365.6|15305.6|15365.6|15305.6|15363.2|15303.2|0
1624544090000|2021-06-24 14:14:50|15365.7|15305.7|15378.1|15318.1|15378.1|15318.1|15365.7|15305.7|2
1624544110000|2021-06-24 14:15:10|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|0
1624544130000|2021-06-24 14:15:30|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|0
1624544140000|2021-06-24 14:15:40|15378.1|15318.1|15375.6|15315.6|15378.1|15318.1|15375.6|15315.6|0
1624544150000|2021-06-24 14:15:50|15375.7|15315.7|15378.1|15318.1|15378.1|15318.1|15375.7|15315.7|0
1624544160000|2021-06-24 14:16:00|15373.1|15313.1|15373.1|15313.1|15373.1|15313.1|15373.1|15313.1|0
1624544170000|2021-06-24 14:16:10|15370.6|15310.6|15370.6|15310.6|15370.6|15310.6|15368.1|15308.1|0
1624544210000|2021-06-24 14:16:50|15370.8|15310.8|15385.6|15325.6|15385.6|15325.6|15370.8|15310.8|0
1624544230000|2021-06-24 14:17:10|15383.1|15323.1|15380.6|15320.6|15383.1|15323.1|15380.6|15320.6|0
1624544240000|2021-06-24 14:17:20|15380.7|15320.7|15383.1|15323.1|15383.1|15323.1|15380.7|15320.7|0
1624544250000|2021-06-24 14:17:30|15383|15323|15383|15323|15383|15323|15383|15323|0
1624544260000|2021-06-24 14:17:40|15378.1|15318.1|15378.1|15318.1|15378.1|15318.1|15378.1|15318.1|0
1624544270000|2021-06-24 14:17:50|15378.2|15318.2|15380.6|15320.6|15380.6|15320.6|15378.2|15318.2|0
1624544280000|2021-06-24 14:18:00|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|15380.6|15320.6|0
1624544290000|2021-06-24 14:18:10|15380.6|15320.6|15383.1|15323.1|15383.1|15323.1|15380.6|15320.6|0
1624544300000|2021-06-24 14:18:20|15380.6|15320.6|15383.1|15323.1|15383.1|15323.1|15380.6|15320.6|0
1624544320000|2021-06-24 14:18:40|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|0
1624544330000|2021-06-24 14:18:50|15383.1|15323.1|15383.2|15323.2|15383.2|15323.2|15383.1|15323.1|0
1624544350000|2021-06-24 14:19:10|15385.6|15325.6|15385.6|15325.6|15385.6|15325.6|15385.6|15325.6|0
1624544360000|2021-06-24 14:19:20|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|0
1624544370000|2021-06-24 14:19:30|15383.2|15323.2|15388.1|15328.1|15388.1|15328.1|15383.2|15323.2|0
1624544390000|2021-06-24 14:19:50|15390.6|15330.6|15393.1|15333.1|15393.1|15333.1|15390.6|15330.6|0
1624544400000|2021-06-24 14:20:00|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|0
1624544420000|2021-06-24 14:20:20|15398.2|15338.2|15403.2|15343.2|15403.2|15343.2|15398.2|15338.2|0
1624544430000|2021-06-24 14:20:30|15403.1|15343.1|15403.1|15343.1|15403.1|15343.1|15403.1|15343.1|0
1624544460000|2021-06-24 14:21:00|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|0
1624544470000|2021-06-24 14:21:10|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|0
1624544480000|2021-06-24 14:21:20|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|0
1624544490000|2021-06-24 14:21:30|15393.1|15333.1|15393.1|15333.1|15393.1|15333.1|15393.1|15333.1|0
1624544540000|2021-06-24 14:22:20|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|0
1624544550000|2021-06-24 14:22:30|15395.7|15335.7|15398.1|15338.1|15398.1|15338.1|15395.7|15335.7|0
1624544560000|2021-06-24 14:22:40|15398.2|15338.2|15413.1|15353.1|15413.1|15353.1|15398.2|15338.2|0
1624544570000|2021-06-24 14:22:50|15415.6|15355.6|15418.1|15358.1|15418.1|15358.1|15415.6|15355.6|0
1624544590000|2021-06-24 14:23:10|15418|15358|15413.1|15353.1|15418|15358|15413.1|15353.1|0
1624544620000|2021-06-24 14:23:40|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|0
1624544630000|2021-06-24 14:23:50|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|0
1624544680000|2021-06-24 14:24:40|15413|15353|15403.1|15343.1|15413|15353|15403.1|15343.1|0
1624544690000|2021-06-24 14:24:50|15403.2|15343.2|15403.1|15343.1|15405.6|15345.6|15403.1|15343.1|0
1624544710000|2021-06-24 14:25:10|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1624544720000|2021-06-24 14:25:20|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|0
1624544750000|2021-06-24 14:25:50|15408.2|15348.2|15410.6|15350.6|15410.6|15350.6|15408.2|15348.2|0
1624544760000|2021-06-24 14:26:00|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|0
1624544800000|2021-06-24 14:26:40|15418.1|15358.1|15418.2|15358.2|15418.2|15358.2|15418.1|15358.1|0
1624544810000|2021-06-24 14:26:50|15420.6|15360.6|15420.6|15360.6|15420.6|15360.6|15420.6|15360.6|0
1624544820000|2021-06-24 14:27:00|15420.7|15360.7|15423.1|15363.1|15425.6|15365.6|15420.7|15360.7|0
1624544830000|2021-06-24 14:27:10|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|0
1624544850000|2021-06-24 14:27:30|15415.6|15355.6|15418.2|15358.2|15418.2|15358.2|15415.6|15355.6|0
1624544860000|2021-06-24 14:27:40|15420.6|15360.6|15418.1|15358.1|15420.6|15360.6|15418.1|15358.1|0
1624544870000|2021-06-24 14:27:50|15418.2|15358.2|15420.6|15360.6|15420.6|15360.6|15418.2|15358.2|0
1624544880000|2021-06-24 14:28:00|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|0
1624544890000|2021-06-24 14:28:10|15418.2|15358.2|15423.1|15363.1|15423.1|15363.1|15418.2|15358.2|0
1624544900000|2021-06-24 14:28:20|15423.2|15363.2|15428.1|15368.1|15428.1|15368.1|15423.2|15363.2|0
1624544920000|2021-06-24 14:28:40|15425.6|15365.6|15425.6|15365.6|15425.6|15365.6|15425.6|15365.6|0
1624544930000|2021-06-24 14:28:50|15423.1|15363.1|15423.1|15363.1|15423.1|15363.1|15423.1|15363.1|0
1624544950000|2021-06-24 14:29:10|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|0
1624544960000|2021-06-24 14:29:20|15415.6|15355.6|15415.6|15355.6|15415.6|15355.6|15415.6|15355.6|0
1624544970000|2021-06-24 14:29:30|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|0
1624544980000|2021-06-24 14:29:40|15423.1|15363.1|15425.7|15365.7|15425.7|15365.7|15423.1|15363.1|0
1624544990000|2021-06-24 14:29:50|15423.1|15363.1|15420.6|15360.6|15423.1|15363.1|15420.6|15360.6|0
1624545000000|2021-06-24 14:30:00|15418.1|15358.1|15423.1|15363.1|15423.1|15363.1|15418.1|15358.1|0
1624545030000|2021-06-24 14:30:30|15418.1|15358.1|15415.6|15355.6|15418.1|15358.1|15415.6|15355.6|0
1624545040000|2021-06-24 14:30:40|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|1
1624545050000|2021-06-24 14:30:50|15415.6|15355.6|15415.6|15355.6|15415.6|15355.6|15415.6|15355.6|0
1624545060000|2021-06-24 14:31:00|15413.1|15353.1|15415.5|15355.5|15415.6|15355.6|15413.1|15353.1|0
1624545070000|2021-06-24 14:31:10|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|15413.1|15353.1|0
1624545090000|2021-06-24 14:31:30|15413|15353|15410.6|15350.6|15413|15353|15410.6|15350.6|0
1624545110000|2021-06-24 14:31:50|15410.5|15350.5|15410.5|15350.5|15410.5|15350.5|15410.5|15350.5|0
1624545120000|2021-06-24 14:32:00|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|0
1624545130000|2021-06-24 14:32:10|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|0
1624545150000|2021-06-24 14:32:30|15403.1|15363.1|15413|15353|15413|15363.1|15403.1|15353|0
1624545160000|2021-06-24 14:32:40|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|0
1624545180000|2021-06-24 14:33:00|15410.5|15350.5|15403.1|15343.1|15410.5|15350.5|15403.1|15343.1|0
1624545190000|2021-06-24 14:33:10|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|0
1624545200000|2021-06-24 14:33:20|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|0
1624545240000|2021-06-24 14:34:00|15398|15338|15398|15338|15398|15338|15398|15338|0
1624545260000|2021-06-24 14:34:20|15387.9|15347.9|15387.9|15347.9|15387.9|15347.9|15387.9|15347.9|0
1624545280000|2021-06-24 14:34:40|15377.9|15357.9|15375.4|15355.4|15377.9|15357.9|15375.4|15355.4|0
1624545290000|2021-06-24 14:34:50|15375.3|15355.3|15375.3|15355.3|15375.3|15355.3|15375.3|15355.3|1
1624545310000|2021-06-24 14:35:10|15385.4|15345.4|15388|15328|15390.5|15345.4|15385.4|15328|0
1624545350000|2021-06-24 14:35:50|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|0
1624545390000|2021-06-24 14:36:30|15383|15323|15383|15323|15383|15323|15383|15323|0
1624545400000|2021-06-24 14:36:40|15380.6|15320.6|15383.1|15323.1|15383.1|15323.1|15380.6|15320.6|0
1624545410000|2021-06-24 14:36:50|15383|15323|15385.6|15325.6|15385.6|15325.6|15380.6|15320.6|0
1624545450000|2021-06-24 14:37:30|||||||||1
1624545480000|2021-06-24 14:38:00|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|0
1624545550000|2021-06-24 14:39:10|15383.1|15343.1|15395.6|15335.6|15395.6|15343.1|15383.1|15335.6|0
1624545560000|2021-06-24 14:39:20|15398|15338|15393.1|15333.1|15398|15338|15393.1|15333.1|0
1624545570000|2021-06-24 14:39:30|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|0
1624545580000|2021-06-24 14:39:40|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|0
1624545630000|2021-06-24 14:40:30|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|0
1624545660000|2021-06-24 14:41:00|15403.1|15343.1|15408.1|15348.1|15408.1|15348.1|15403.1|15343.1|0
1624545670000|2021-06-24 14:41:10|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|15410.6|15350.6|0
1624545680000|2021-06-24 14:41:20|15410.7|15350.7|15418.1|15358.1|15418.1|15358.1|15410.7|15350.7|0
1624545690000|2021-06-24 14:41:30|15415.6|15355.6|15415.6|15355.6|15415.6|15355.6|15415.6|15355.6|0
1624545710000|2021-06-24 14:41:50|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|0
1624545750000|2021-06-24 14:42:30|15420.6|15360.6|15418.1|15358.1|15420.6|15360.6|15418.1|15358.1|0
1624545780000|2021-06-24 14:43:00|15418|15358|15415.6|15355.6|15418|15358|15415.6|15355.6|0
1624545790000|2021-06-24 14:43:10|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|15418.1|15358.1|0
1624545830000|2021-06-24 14:43:50|15420.6|15360.6|15420.6|15360.6|15420.6|15360.6|15420.6|15360.6|0
1624545840000|2021-06-24 14:44:00|15420.7|15360.7|15425.6|15365.6|15425.6|15365.6|15420.7|15360.7|0
1624545870000|2021-06-24 14:44:30|15425.5|15365.5|15423.1|15363.1|15425.5|15365.5|15420.6|15360.6|0
1624545880000|2021-06-24 14:44:40|15425.6|15365.6|15425.6|15365.6|15425.6|15365.6|15425.6|15365.6|0
1624545890000|2021-06-24 14:44:50|15425.5|15365.5|15420.6|15360.6|15425.5|15365.5|15420.6|15360.6|0
1624545920000|2021-06-24 14:45:20|15425.6|15365.6|15425.6|15365.6|15425.6|15365.6|15425.6|15365.6|0
1624545940000|2021-06-24 14:45:40|15428.1|15368.1|15433.1|15373.1|15433.1|15373.1|15428.1|15368.1|0
1624545960000|2021-06-24 14:46:00|15438.1|15378.1|15440.5|15380.5|15440.5|15380.5|15438.1|15378.1|0
1624545970000|2021-06-24 14:46:10|15440.6|15380.6|15443.1|15383.1|15443.1|15383.1|15440.6|15380.6|2
1624546020000|2021-06-24 14:47:00|15440.6|15380.6|15440.6|15380.6|15440.6|15380.6|15440.6|15380.6|0
1624546030000|2021-06-24 14:47:10|15438.1|15378.1|15440.6|15380.6|15440.6|15380.6|15435.6|15375.6|0
1624546080000|2021-06-24 14:48:00|15438.1|15378.1|15438.1|15378.1|15438.1|15378.1|15438.1|15378.1|0
1624546090000|2021-06-24 14:48:10|15438|15378|15430.6|15370.6|15438|15378|15428.1|15368.1|0
1624546130000|2021-06-24 14:48:50|15430.7|15370.7|15433.1|15373.1|15433.1|15373.1|15430.7|15370.7|0
1624546140000|2021-06-24 14:49:00|15430.6|15370.6|15430.6|15370.6|15430.6|15370.6|15430.6|15370.6|0
1624546170000|2021-06-24 14:49:30|15425.6|15365.6|15418.1|15358.1|15425.6|15365.6|15418.1|15358.1|0
1624546190000|2021-06-24 14:49:50|15415.5|15355.5|15410.6|15350.6|15415.5|15355.5|15410.6|15350.6|0
1624546210000|2021-06-24 14:50:10|15408.1|15348.1|15405.6|15345.6|15408.1|15348.1|15403.1|15343.1|0
1624546220000|2021-06-24 14:50:20|15405.7|15345.7|15408.1|15348.1|15408.1|15348.1|15405.7|15345.7|0
1624546270000|2021-06-24 14:51:10|15405.6|15345.6|15405.6|15345.6|15405.7|15345.7|15405.6|15345.6|0
1624546280000|2021-06-24 14:51:20|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|0
1624546290000|2021-06-24 14:51:30|15408.2|15348.2|15410.6|15350.6|15410.6|15350.6|15408.2|15348.2|0
1624546300000|2021-06-24 14:51:40|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|15408.1|15348.1|0
1624546320000|2021-06-24 14:52:00|15405.6|15345.6|15405.6|15345.6|15405.6|15345.6|15405.6|15345.6|0
1624546350000|2021-06-24 14:52:30|15403.1|15343.1|15403.1|15343.1|15403.1|15343.1|15403.1|15343.1|0
1624546370000|2021-06-24 14:52:50|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|0
1624546380000|2021-06-24 14:53:00|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|15398.1|15338.1|0
1624546390000|2021-06-24 14:53:10|15398|15338|15393.1|15333.1|15398|15338|15393.1|15333.1|0
1624546440000|2021-06-24 14:54:00|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|0
1624546460000|2021-06-24 14:54:20|15393.1|15333.1|15393.1|15333.1|15393.1|15333.1|15393.1|15333.1|0
1624546470000|2021-06-24 14:54:30|15390.6|15330.6|15393.1|15333.1|15393.1|15333.1|15390.6|15330.6|0
1624546480000|2021-06-24 14:54:40|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|0
1624546500000|2021-06-24 14:55:00|15390.5|15330.5|15385.6|15325.6|15390.5|15330.5|15385.6|15325.6|0
1624546510000|2021-06-24 14:55:10|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|15383.1|15323.1|0
1624546520000|2021-06-24 14:55:20|15383.3|15323.3|15388.1|15328.1|15388.1|15328.1|15383.3|15323.3|0
1624546530000|2021-06-24 14:55:30|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|15390.6|15330.6|0
1624546550000|2021-06-24 14:55:50|15393.1|15333.1|15390.6|15330.6|15393.1|15333.1|15390.6|15330.6|0
1624546560000|2021-06-24 14:56:00|15390.7|15330.7|15383.1|15323.1|15393|15333|15383.1|15323.1|0
1624546570000|2021-06-24 14:56:10|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|15380.6|15320.6|0
1624546590000|2021-06-24 14:56:30|15380.7|15320.7|15383.1|15323.1|15383.1|15323.1|15380.7|15320.7|0
1624546610000|2021-06-24 14:56:50|15385.7|15325.7|15385.7|15325.7|15385.7|15325.7|15385.7|15325.7|0
1624546620000|2021-06-24 14:57:00|15383.2|15323.2|15383.2|15323.2|15383.2|15323.2|15383.2|15323.2|0
1624546640000|2021-06-24 14:57:20|15385.7|15325.7|15385.7|15325.7|15385.7|15325.7|15385.7|15325.7|0
1624546700000|2021-06-24 14:58:20|15388.2|15328.2|15388.2|15328.2|15388.2|15328.2|15388.2|15328.2|0
1624546710000|2021-06-24 14:58:30|15390.7|15330.7|15390.7|15330.7|15390.7|15330.7|15390.7|15330.7|0
1624546720000|2021-06-24 14:58:40|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|0
1624546760000|2021-06-24 14:59:20|15390.7|15330.7|15395.7|15335.7|15395.7|15335.7|15390.7|15330.7|0
1624546790000|2021-06-24 14:59:50|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|15395.6|15335.6|0
1624546800000|2021-06-24 15:00:00|15393.2|15333.2|15390.7|15330.7|15393.2|15333.2|15388.2|15328.2|0
1624546810000|2021-06-24 15:00:10|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|0
1624546830000|2021-06-24 15:00:30|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|0
1624546840000|2021-06-24 15:00:40|15393.2|15333.2|15410.7|15350.7|15410.7|15350.7|15393.2|15333.2|0
1624546860000|2021-06-24 15:01:00|15410.6|15350.6|15408.2|15348.2|15410.6|15350.6|15408.2|15348.2|0
1624546980000|2021-06-24 15:03:00|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|0
1624547000000|2021-06-24 15:03:20|15410.7|15350.7|15410.7|15350.7|15410.7|15350.7|15410.7|15350.7|0
1624547010000|2021-06-24 15:03:30|15410.6|15350.6|15405.7|15345.7|15410.6|15350.6|15405.7|15345.7|0
1624547040000|2021-06-24 15:04:00|15408.2|15348.2|15408.2|15348.2|15408.2|15348.2|15408.2|15348.2|0
1624547050000|2021-06-24 15:04:10|15408.1|15348.1|15408.2|15348.2|15408.2|15348.2|15405.7|15345.7|0
1624547090000|2021-06-24 15:04:50|15408.1|15348.1|15403.2|15343.2|15408.1|15348.1|15403.2|15343.2|0
1624547130000|2021-06-24 15:05:30|15403.1|15343.1|15400.7|15340.7|15403.1|15343.1|15400.7|15340.7|0
1624547140000|2021-06-24 15:05:40|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1624547170000|2021-06-24 15:06:10|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|0
1624547270000|2021-06-24 15:07:50|15408.2|15348.2|15405.7|15345.7|15408.2|15348.2|15405.7|15345.7|0
1624547280000|2021-06-24 15:08:00|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|1
1624547290000|2021-06-24 15:08:10|15403.1|15343.1|15400.7|15340.7|15403.2|15343.2|15400.7|15340.7|0
1624547330000|2021-06-24 15:08:50|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1624547350000|2021-06-24 15:09:10|15403.1|15343.1|15400.7|15340.7|15403.1|15343.1|15400.7|15340.7|0
1624547370000|2021-06-24 15:09:30|15398.2|15338.2|15398.2|15338.2|15398.2|15338.2|15398.2|15338.2|0
1624547440000|2021-06-24 15:10:40|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|0
1624547460000|2021-06-24 15:11:00|15403.2|15343.2|15405.7|15345.7|15405.7|15345.7|15403.2|15343.2|0
1624547480000|2021-06-24 15:11:20|15408.2|15348.2|15413.2|15353.2|15413.2|15353.2|15408.2|15348.2|0
1624547490000|2021-06-24 15:11:30|15415.7|15355.7|15415.7|15355.7|15415.7|15355.7|15415.7|15355.7|0
1624547550000|2021-06-24 15:12:30|15418.2|15358.2|15418.2|15358.2|15418.2|15358.2|15418.2|15358.2|0
1624547580000|2021-06-24 15:13:00|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1624547600000|2021-06-24 15:13:20|15423.2|15363.2|15423.2|15363.2|15423.2|15363.2|15423.2|15363.2|0
1624547630000|2021-06-24 15:13:50|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1624547640000|2021-06-24 15:14:00|15423.1|15363.1|15423.1|15363.1|15423.1|15363.1|15423.1|15363.1|0
1624547650000|2021-06-24 15:14:10|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1624547660000|2021-06-24 15:14:20|15420.6|15360.6|15413.2|15353.2|15420.6|15360.6|15413.2|15353.2|0
1624547700000|2021-06-24 15:15:00|15413.1|15353.1|15410.7|15350.7|15413.1|15353.1|15410.7|15350.7|0
1624547710000|2021-06-24 15:15:10|15408.2|15348.2|15403.2|15343.2|15408.2|15348.2|15403.2|15343.2|0
1624547720000|2021-06-24 15:15:20|15403.1|15343.1|15398.2|15338.2|15403.1|15343.1|15398.2|15338.2|0
1624547740000|2021-06-24 15:15:40|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|0
1624547800000|2021-06-24 15:16:40|15398.2|15338.2|15398.2|15338.2|15398.2|15338.2|15398.2|15338.2|0
1624547820000|2021-06-24 15:17:00|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|15400.7|15340.7|0
1624547870000|2021-06-24 15:17:50|15400.6|15340.6|15395.7|15335.7|15400.6|15340.6|15395.7|15335.7|0
1624547900000|2021-06-24 15:18:20|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|0
1624547910000|2021-06-24 15:18:30|15393.1|15333.1|15390.7|15330.7|15393.1|15333.1|15390.7|15330.7|0
1624547920000|2021-06-24 15:18:40|15390.5|15330.5|15380.7|15320.7|15390.5|15330.5|15380.7|15320.7|0
1624547930000|2021-06-24 15:18:50|15375.7|15315.7|15370.7|15310.7|15375.7|15315.7|15370.7|15310.7|0
1624547940000|2021-06-24 15:19:00|15370.8|15310.8|15375.7|15315.7|15375.7|15315.7|15370.8|15310.8|0
1624547980000|2021-06-24 15:19:40|15375.6|15315.6|15373.2|15313.2|15375.6|15315.6|15373.2|15313.2|0
1624548000000|2021-06-24 15:20:00|15370.6|15310.6|15370.6|15310.6|15370.6|15310.6|15370.6|15310.6|0
1624548010000|2021-06-24 15:20:10|15368.2|15308.2|15368.2|15308.2|15368.2|15308.2|15368.2|15308.2|0
1624548030000|2021-06-24 15:20:30|15368.1|15308.1|15365.7|15305.7|15368.1|15308.1|15365.7|15305.7|0
1624548040000|2021-06-24 15:20:40|15368.1|15308.1|15368.1|15308.1|15368.1|15308.1|15368.1|15308.1|0
1624548050000|2021-06-24 15:20:50|15365.6|15305.6|15363.2|15303.2|15365.6|15305.6|15363.2|15303.2|0
1624548080000|2021-06-24 15:21:20|15363.3|15303.3|15368.2|15308.2|15368.2|15308.2|15363.3|15303.3|0
1624548090000|2021-06-24 15:21:30|15370.7|15310.7|15370.7|15310.7|15370.7|15310.7|15370.7|15310.7|0
1624548120000|2021-06-24 15:22:00|15373.2|15313.2|15370.7|15310.7|15373.2|15313.2|15370.7|15310.7|0
1624548260000|2021-06-24 15:24:20|15368.2|15308.2|15363.2|15303.2|15368.2|15308.2|15363.2|15303.2|0
1624548280000|2021-06-24 15:24:40|15363.1|15303.1|15355.7|15295.7|15363.1|15303.1|15353.2|15293.2|0
1624548310000|2021-06-24 15:25:10|15358.2|15298.2|15360.7|15300.7|15360.7|15300.7|15358.2|15298.2|0
1624548320000|2021-06-24 15:25:20|15363.2|15303.2|15363.2|15303.2|15363.2|15303.2|15363.2|15303.2|0
1624548350000|2021-06-24 15:25:50|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|0
1624548360000|2021-06-24 15:26:00|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|0
1624548400000|2021-06-24 15:26:40|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624548420000|2021-06-24 15:27:00|15358.2|15298.2|15358.2|15298.2|15358.2|15298.2|15358.2|15298.2|0
1624548430000|2021-06-24 15:27:10|15360.6|15300.6|15360.6|15300.6|15360.6|15300.6|15360.6|15300.6|0
1624548440000|2021-06-24 15:27:20|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624548450000|2021-06-24 15:27:30|15358.2|15298.2|15353.1|15293.1|15358.2|15298.2|15353.1|15293.1|0
1624548480000|2021-06-24 15:28:00|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|0
1624548490000|2021-06-24 15:28:10|15350.7|15290.7|15353.1|15293.1|15353.1|15293.1|15350.7|15290.7|0
1624548540000|2021-06-24 15:29:00|15353.2|15293.2|15353.2|15293.2|15353.2|15293.2|15353.2|15293.2|0
1624548550000|2021-06-24 15:29:10|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624548570000|2021-06-24 15:29:30|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|0
1624548580000|2021-06-24 15:29:40|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|15363.1|15303.1|0
1624548630000|2021-06-24 15:30:30|15360.6|15300.6|15360.6|15300.6|15360.6|15300.6|15360.6|15300.6|0
1624548650000|2021-06-24 15:30:50|15350.6|15310.6|15348.1|15308.1|15350.6|15310.6|15348.1|15308.1|0
1624548660000|2021-06-24 15:31:00|15358.2|15298.2|15360.6|15300.6|15360.6|15300.6|15358.2|15298.2|0
1624548670000|2021-06-24 15:31:10|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|0
1624548690000|2021-06-24 15:31:30|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|0
1624548700000|2021-06-24 15:31:40|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|0
1624548710000|2021-06-24 15:31:50|15353.1|15293.1|15353.1|15293.1|15355.6|15295.6|15353.1|15293.1|0
1624548720000|2021-06-24 15:32:00|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624548740000|2021-06-24 15:32:20|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|15355.6|15295.6|0
1624548750000|2021-06-24 15:32:30|15353.1|15293.1|15355.6|15295.6|15355.6|15295.6|15353.1|15293.1|0
1624548760000|2021-06-24 15:32:40|15355.7|15295.7|15358.1|15298.1|15358.1|15298.1|15355.7|15295.7|0
1624548780000|2021-06-24 15:33:00|15355.6|15295.6|15358.1|15298.1|15358.1|15298.1|15355.6|15295.6|0
1624548810000|2021-06-24 15:33:30|15360.6|15300.6|15358.1|15298.1|15360.6|15300.6|15358.1|15298.1|0
1624548830000|2021-06-24 15:33:50|15360.6|15300.6|15355.6|15295.6|15360.6|15300.6|15355.6|15295.6|0
1624548910000|2021-06-24 15:35:10|15353.1|15293.1|15348.1|15288.1|15353.1|15293.1|15348.1|15288.1|0
1624548930000|2021-06-24 15:35:30|15345.6|15285.6|15343.1|15283.1|15345.6|15285.6|15343.1|15283.1|0
1624548940000|2021-06-24 15:35:40|15340.6|15280.6|15320.6|15260.6|15340.6|15280.6|15320.6|15260.6|0
1624548950000|2021-06-24 15:35:50|15318.1|15258.1|15315.6|15255.6|15318.1|15258.1|15315.6|15255.6|0
1624548960000|2021-06-24 15:36:00|15313.1|15253.1|15313.1|15253.1|15313.1|15253.1|15313.1|15253.1|0
1624549000000|2021-06-24 15:36:40|15310.6|15250.6|15305.6|15245.6|15310.6|15250.6|15305.6|15245.6|0
1624549030000|2021-06-24 15:37:10|15303.2|15243.2|15303.2|15243.2|15303.2|15243.2|15303.2|15243.2|0
1624549040000|2021-06-24 15:37:20|15305.6|15245.6|15305.6|15245.6|15305.6|15245.6|15303.1|15243.1|0
1624549050000|2021-06-24 15:37:30|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|15303.1|15243.1|0
1624549080000|2021-06-24 15:38:00|15303.2|15243.2|15305.6|15245.6|15305.6|15245.6|15303.2|15243.2|0
1624549150000|2021-06-24 15:39:10|15303.1|15243.1|15308.1|15248.1|15308.1|15248.1|15303.1|15243.1|0
1624549170000|2021-06-24 15:39:30|15308.2|15248.2|15308.1|15248.1|15310.6|15250.6|15308.1|15248.1|0
1624549180000|2021-06-24 15:39:40|15310.6|15250.6|15308.1|15248.1|15310.6|15250.6|15308.1|15248.1|0
1624549210000|2021-06-24 15:40:10|15310.6|15250.6|15310.7|15250.7|15310.7|15250.7|15310.6|15250.6|0
1624549220000|2021-06-24 15:40:20|15313.2|15253.2|15310.6|15250.6|15313.2|15253.2|15310.6|15250.6|0
1624549230000|2021-06-24 15:40:30|15308.1|15248.1|15308.1|15248.1|15308.1|15248.1|15308.1|15248.1|0
1624549240000|2021-06-24 15:40:40|15310.6|15250.6|15310.6|15250.6|15310.6|15250.6|15310.6|15250.6|0
1624549260000|2021-06-24 15:41:00|15315.6|15255.6|15323.1|15263.1|15325.6|15265.6|15315.6|15255.6|0
1624549270000|2021-06-24 15:41:10|15320.6|15260.6|15320.6|15260.6|15320.6|15260.6|15320.6|15260.6|0
1624549300000|2021-06-24 15:41:40|15323.1|15263.1|15328.1|15268.1|15328.1|15268.1|15323.1|15263.1|0
1624549310000|2021-06-24 15:41:50|15328.2|15268.2|15333.1|15273.1|15333.1|15273.1|15328.2|15268.2|0
1624549320000|2021-06-24 15:42:00|15333|15273|15328.1|15268.1|15333|15273|15328.1|15268.1|0
1624549390000|2021-06-24 15:43:10|15325.6|15265.6|15325.6|15265.6|15325.6|15265.6|15325.6|15265.6|0
1624549410000|2021-06-24 15:43:30|15325.7|15265.7|15328.1|15268.1|15328.1|15268.1|15325.7|15265.7|0
1624549460000|2021-06-24 15:44:20|15328.2|15268.2|15330.6|15270.6|15330.6|15270.6|15328.2|15268.2|0
1624549470000|2021-06-24 15:44:30|15330.7|15270.7|15333.1|15273.1|15333.1|15273.1|15330.7|15270.7|0
1624549480000|2021-06-24 15:44:40|15335.6|15275.6|15335.6|15275.6|15335.6|15275.6|15335.6|15275.6|0
1624549490000|2021-06-24 15:44:50|15335.7|15275.7|15335.6|15275.6|15338.1|15278.1|15335.6|15275.6|0
1624549510000|2021-06-24 15:45:10|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|15338.1|15278.1|0
1624549530000|2021-06-24 15:45:30|15338.2|15278.2|15340.6|15280.6|15340.6|15280.6|15338.2|15278.2|0
1624549540000|2021-06-24 15:45:40|15340.7|15280.7|15343.1|15283.1|15343.1|15283.1|15340.7|15280.7|0
1624549560000|2021-06-24 15:46:00|15343.2|15283.2|15345.5|15285.5|15345.7|15295.6|15335.6|15283.2|0
1624549570000|2021-06-24 15:46:10|15340.6|15280.6|15338.1|15278.1|15340.6|15280.6|15338.1|15278.1|0
1624549580000|2021-06-24 15:46:20|15338.2|15278.2|15345.6|15285.6|15345.6|15285.6|15338.2|15278.2|0
1624549590000|2021-06-24 15:46:30|15348.1|15288.1|15348.1|15288.1|15348.1|15288.1|15348.1|15288.1|0
1624549600000|2021-06-24 15:46:40|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|15353.1|15293.1|0
1624549610000|2021-06-24 15:46:50|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|0
1624549630000|2021-06-24 15:47:10|15355.6|15295.6|15350.6|15290.6|15355.6|15295.6|15350.6|15290.6|0
1624549640000|2021-06-24 15:47:20|15350.7|15290.7|15353.1|15293.1|15353.1|15293.1|15350.7|15290.7|0
1624549650000|2021-06-24 15:47:30|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|0
1624549660000|2021-06-24 15:47:40|15340.6|15300.6|15338.1|15298.1|15340.6|15300.6|15338.1|15298.1|0
1624549670000|2021-06-24 15:47:50|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|15350.6|15290.6|0
1624549680000|2021-06-24 15:48:00|15350.7|15290.7|15358.1|15298.1|15358.1|15298.1|15350.7|15290.7|0
1624549690000|2021-06-24 15:48:10|15358.2|15298.2|15360.6|15300.6|15360.6|15300.6|15358.2|15298.2|0
1624549700000|2021-06-24 15:48:20|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624549710000|2021-06-24 15:48:30|15358.3|15298.3|15363.1|15303.1|15363.1|15303.1|15358.3|15298.3|0
1624549770000|2021-06-24 15:49:30|15360.6|15300.6|15360.6|15300.6|15360.6|15300.6|15360.6|15300.6|0
1624549790000|2021-06-24 15:49:50|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|15358.1|15298.1|0
1624549810000|2021-06-24 15:50:10|15358.2|15298.2|15358.2|15298.2|15358.2|15298.2|15358.2|15298.2|0
1624549820000|2021-06-24 15:50:20|15353.2|15293.2|15353.2|15293.2|15353.2|15293.2|15353.2|15293.2|0
1624549860000|2021-06-24 15:51:00|15355.7|15295.7|15355.7|15295.7|15355.7|15295.7|15355.7|15295.7|0
1624549910000|2021-06-24 15:51:50|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|15360.7|15300.7|0
1624549960000|2021-06-24 15:52:40|15363.2|15303.2|15363.2|15303.2|15363.2|15303.2|15363.2|15303.2|0
1624549970000|2021-06-24 15:52:50|15365.7|15305.7|15365.7|15305.7|15365.7|15305.7|15365.7|15305.7|0
1624550010000|2021-06-24 15:53:30|15363.2|15303.2|15363.2|15303.2|15363.2|15303.2|15363.2|15303.2|0
1624550020000|2021-06-24 15:53:40|15363.1|15303.1|15360.7|15300.7|15363.1|15303.1|15360.7|15300.7|0
1624550030000|2021-06-24 15:53:50|15360.6|15300.6|15360.7|15300.7|15360.7|15300.7|15355.7|15295.7|0
1624550040000|2021-06-24 15:54:00|15358.2|15298.2|15360.7|15300.7|15360.7|15300.7|15358.2|15298.2|0
1624550050000|2021-06-24 15:54:10|15360.8|15300.8|15360.8|15300.8|15360.8|15300.8|15360.8|15300.8|0
1624550060000|2021-06-24 15:54:20|15365.7|15305.7|15368.2|15308.2|15368.2|15308.2|15365.7|15305.7|0
1624550080000|2021-06-24 15:54:40|15370.7|15310.7|15370.7|15310.7|15370.7|15310.7|15370.7|15310.7|0
1624550100000|2021-06-24 15:55:00|15363.2|15323.2|15370.7|15310.7|15370.7|15323.2|15363.2|15310.7|0
1624550110000|2021-06-24 15:55:10|15375.7|15315.7|15375.7|15315.7|15375.7|15315.7|15375.7|15315.7|0
1624550120000|2021-06-24 15:55:20|15368.2|15328.2|15368.2|15328.2|15368.2|15328.2|15368.2|15328.2|0
1624550150000|2021-06-24 15:55:50|15378.1|15318.1|15365.7|15325.7|15378.1|15325.7|15365.7|15318.1|0
1624550160000|2021-06-24 15:56:00|15368.2|15328.2|15375.7|15315.7|15375.7|15328.2|15368.2|15315.7|0
1624550190000|2021-06-24 15:56:30|15363.2|15323.2|15363.2|15323.2|15363.2|15323.2|15363.2|15323.2|0
1624550200000|2021-06-24 15:56:40|15373.2|15313.2|15375.7|15315.7|15375.7|15315.7|15373.2|15313.2|0
1624550230000|2021-06-24 15:57:10|15375.6|15315.6|15373.2|15313.2|15375.7|15315.7|15373.2|15313.2|0
1624550240000|2021-06-24 15:57:20|15375.7|15315.7|15375.7|15315.7|15375.7|15315.7|15375.7|15315.7|0
1624550250000|2021-06-24 15:57:30|15373.2|15313.2|15373.2|15313.2|15373.2|15313.2|15373.2|15313.2|0
1624550270000|2021-06-24 15:57:50|15375.7|15315.7|15375.7|15315.7|15375.7|15315.7|15375.7|15315.7|0
1624550290000|2021-06-24 15:58:10|15373.2|15313.2|15373.2|15313.2|15373.2|15313.2|15373.2|15313.2|0
1624550300000|2021-06-24 15:58:20|15373.1|15313.1|15370.7|15310.7|15373.1|15313.1|15370.7|15310.7|0
1624550310000|2021-06-24 15:58:30|15368.2|15308.2|15368.2|15308.2|15368.2|15308.2|15368.2|15308.2|0
1624550330000|2021-06-24 15:58:50|15368.1|15308.1|15360.7|15300.7|15368.1|15308.1|15360.7|15300.7|0
1624550360000|2021-06-24 15:59:20|15360.6|15300.6|15358.2|15298.2|15360.6|15300.6|15358.2|15298.2|0
1624550370000|2021-06-24 15:59:30|15360.7|15300.7|15363.2|15303.2|15368.2|15308.2|15360.7|15300.7|0
1624550380000|2021-06-24 15:59:40|15363.1|15303.1|15358.2|15298.2|15363.1|15303.1|15358.2|15298.2|0
1624550390000|2021-06-24 15:59:50|15358.1|15298.1|15350.7|15290.7|15358.1|15298.1|15350.7|15290.7|0
1624550400000|2021-06-24 16:00:00|15350.6|15290.6|15348.2|15288.2|15350.6|15290.6|15348.2|15288.2|0
1624550410000|2021-06-24 16:00:10|15350.7|15290.7|15350.7|15290.7|15350.7|15290.7|15350.7|15290.7|0
1624550430000|2021-06-24 16:00:30|15350.6|15290.6|15348.2|15288.2|15350.6|15290.6|15348.2|15288.2|0
1624550490000|2021-06-24 16:01:30|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|0
1624550530000|2021-06-24 16:02:10|15345.6|15285.6|15343.1|15283.1|15345.6|15285.6|15343.1|15283.1|0
1624550600000|2021-06-24 16:03:20|15340.6|15280.6|15340.6|15280.6|15340.6|15280.6|15340.6|15280.6|0
1624550610000|2021-06-24 16:03:30|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|0
1624550620000|2021-06-24 16:03:40|15338.1|15278.1|15333.2|15273.2|15338.1|15278.1|15333.2|15273.2|0
1624550640000|2021-06-24 16:04:00|15335.7|15275.7|15338.2|15278.2|15338.2|15278.2|15335.7|15275.7|0
1624550660000|2021-06-24 16:04:20|15343.2|15283.2|15345.7|15285.7|15345.7|15285.7|15343.2|15283.2|0
1624550670000|2021-06-24 16:04:30|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|0
1624550710000|2021-06-24 16:05:10|15345.7|15285.7|15348.2|15288.2|15348.2|15288.2|15345.7|15285.7|0
1624550720000|2021-06-24 16:05:20|15348.1|15288.1|15343.2|15283.2|15348.1|15288.1|15343.2|15283.2|0
1624550740000|2021-06-24 16:05:40|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|0
1624550770000|2021-06-24 16:06:10|15343.2|15283.2|15340.7|15280.7|15343.2|15283.2|15340.7|15280.7|0
1624550780000|2021-06-24 16:06:20|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|0
1624550830000|2021-06-24 16:07:10|15335.7|15275.7|15335.7|15275.7|15335.7|15275.7|15335.7|15275.7|0
1624550850000|2021-06-24 16:07:30|15333.2|15273.2|15333.2|15273.2|15333.2|15273.2|15333.2|15273.2|0
1624550880000|2021-06-24 16:08:00|15333.1|15273.1|15330.7|15270.7|15333.1|15273.1|15330.7|15270.7|0
1624550890000|2021-06-24 16:08:10|15330.6|15270.6|15330.7|15270.7|15330.7|15270.7|15330.6|15270.6|0
1624550900000|2021-06-24 16:08:20|15328.2|15268.2|15328.2|15268.2|15328.2|15268.2|15328.2|15268.2|0
1624550910000|2021-06-24 16:08:30|15330.7|15270.7|15330.7|15270.7|15330.7|15270.7|15330.7|15270.7|0
1624550920000|2021-06-24 16:08:40|15333.2|15273.2|15333.2|15273.2|15333.2|15273.2|15333.2|15273.2|0
1624550940000|2021-06-24 16:09:00|15333.1|15273.1|15328.2|15268.2|15333.1|15273.1|15328.2|15268.2|0
1624550950000|2021-06-24 16:09:10|15328.1|15268.1|15323.2|15263.2|15328.1|15268.1|15323.2|15263.2|0
1624550960000|2021-06-24 16:09:20|15325.7|15265.7|15323.2|15263.2|15325.7|15265.7|15323.2|15263.2|0
1624550970000|2021-06-24 16:09:30|15323.3|15263.3|15325.7|15265.7|15328.2|15268.2|15323.3|15263.3|0
1624550990000|2021-06-24 16:09:50|15325.6|15265.6|15325.6|15265.6|15325.6|15265.6|15325.6|15265.6|0
1624551000000|2021-06-24 16:10:00|15323.2|15263.2|15323.2|15263.2|15323.2|15263.2|15323.2|15263.2|0
1624551010000|2021-06-24 16:10:10|15325.7|15265.7|15323.2|15263.2|15325.7|15265.7|15323.2|15263.2|0
1624551020000|2021-06-24 16:10:20|15325.7|15265.7|15323.2|15263.2|15325.7|15265.7|15323.2|15263.2|0
1624551030000|2021-06-24 16:10:30|15323.1|15263.1|15320.7|15260.7|15323.1|15263.1|15320.7|15260.7|0
1624551050000|2021-06-24 16:10:50|15320.8|15260.8|15325.7|15265.7|15325.7|15265.7|15320.8|15260.8|0
1624551080000|2021-06-24 16:11:20|15330.7|15270.7|15330.7|15270.7|15330.7|15270.7|15330.7|15270.7|0
1624551090000|2021-06-24 16:11:30|15333.2|15273.2|15338.2|15278.2|15338.2|15278.2|15333.2|15273.2|0
1624551120000|2021-06-24 16:12:00|15338.3|15278.3|15338.3|15278.3|15338.3|15278.3|15338.3|15278.3|0
1624551130000|2021-06-24 16:12:10|15343.2|15283.2|15343.2|15283.2|15343.2|15283.2|15343.2|15283.2|1
1624551180000|2021-06-24 16:13:00|15348.2|15288.2|15345.7|15285.7|15348.2|15288.2|15345.7|15285.7|0
1624551190000|2021-06-24 16:13:10|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|0
1624551200000|2021-06-24 16:13:20|15345.7|15285.7|15343.2|15283.2|15345.7|15285.7|15343.2|15283.2|0
1624551210000|2021-06-24 16:13:30|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|0
1624551220000|2021-06-24 16:13:40|15343.2|15283.2|15343.2|15283.2|15343.2|15283.2|15343.2|15283.2|0
1624551240000|2021-06-24 16:14:00|15345.7|15285.7|15343.2|15283.2|15345.7|15285.7|15343.2|15283.2|0
1624551300000|2021-06-24 16:15:00|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|0
1624551310000|2021-06-24 16:15:10|15345.6|15285.6|15345.6|15285.6|15345.7|15285.7|15343.2|15283.2|0
1624551320000|2021-06-24 16:15:20|15343.2|15283.2|15343.2|15283.2|15345.7|15285.7|15343.2|15283.2|0
1624551340000|2021-06-24 16:15:40|15343.1|15283.1|15343.1|15283.1|15343.1|15283.1|15343.1|15283.1|0
1624551360000|2021-06-24 16:16:00|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|0
1624551370000|2021-06-24 16:16:10|15338.1|15278.1|15338.2|15278.2|15338.2|15278.2|15335.7|15275.7|0
1624551380000|2021-06-24 16:16:20|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|0
1624551390000|2021-06-24 16:16:30|15343.2|15283.2|15343.2|15283.2|15343.2|15283.2|15343.2|15283.2|0
1624551400000|2021-06-24 16:16:40|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|0
1624551410000|2021-06-24 16:16:50|15345.6|15285.6|15343.2|15283.2|15345.6|15285.6|15343.2|15283.2|0
1624551420000|2021-06-24 16:17:00|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|0
1624551430000|2021-06-24 16:17:10|15348.1|15288.1|15345.7|15285.7|15348.1|15288.1|15345.7|15285.7|0
1624551450000|2021-06-24 16:17:30|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15345.7|15285.7|0
1624551480000|2021-06-24 16:18:00|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|15345.7|15285.7|0
1624551490000|2021-06-24 16:18:10|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|15348.2|15288.2|0
1624551580000|2021-06-24 16:19:40|15348.1|15288.1|15345.7|15285.7|15348.1|15288.1|15345.7|15285.7|0
1624551610000|2021-06-24 16:20:10|15345.6|15285.6|15343.2|15283.2|15345.6|15285.6|15343.2|15283.2|0
1624551630000|2021-06-24 16:20:30|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|0
1624551650000|2021-06-24 16:20:50|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|15338.2|15278.2|0
1624551660000|2021-06-24 16:21:00|15340.7|15280.7|15338.2|15278.2|15340.7|15280.7|15338.2|15278.2|0
1624551670000|2021-06-24 16:21:10|15340.7|15280.7|15338.2|15278.2|15340.7|15280.7|15338.2|15278.2|0
1624551680000|2021-06-24 16:21:20|15340.7|15280.7|15338.2|15278.2|15340.7|15280.7|15338.2|15278.2|0
1624551710000|2021-06-24 16:21:50|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|15340.7|15280.7|0
1624551720000|2021-06-24 16:22:00|15338.2|15278.2|15335.7|15275.7|15338.2|15278.2|15333.2|15273.2|0
1624551760000|2021-06-24 16:22:40|15335.8|15275.8|15340.7|15280.7|15340.7|15280.7|15335.8|15275.8|0
1624551770000|2021-06-24 16:22:50|15345.7|15285.7|15348.2|15288.2|15348.2|15288.2|15345.7|15285.7|0
1624551780000|2021-06-24 16:23:00|15345.7|15285.7|15350.6|15290.6|15350.7|15290.7|15345.7|15285.7|0
1624551790000|2021-06-24 16:23:10|15348.2|15288.2|15355.7|15295.7|15355.7|15295.7|15348.2|15288.2|0
1624551800000|2021-06-24 16:23:20|15345.7|15305.7|15360.7|15300.7|15360.7|15305.7|15345.7|15295.7|0
1624551810000|2021-06-24 16:23:30|15365.7|15305.7|15370.7|15310.7|15373.2|15313.2|15365.7|15305.7|0
1624551820000|2021-06-24 16:23:40|15370.6|15310.6|15365.7|15305.7|15370.6|15310.6|15365.7|15305.7|0
1624551850000|2021-06-24 16:24:10|15368.2|15308.2|15365.7|15305.7|15368.2|15308.2|15365.7|15305.7|0
1624551860000|2021-06-24 16:24:20|15353.2|15313.2|15363.2|15303.2|15363.2|15313.2|15353.2|15303.2|0
1624551870000|2021-06-24 16:24:30|15365.7|15305.7|15355.7|15315.7|15365.7|15315.7|15355.7|15305.7|0
1624551880000|2021-06-24 16:24:40|15368.2|15308.2|15375.7|15315.7|15375.7|15315.7|15368.2|15308.2|0
1624551890000|2021-06-24 16:24:50|15380.7|15320.7|15370.7|15330.7|15380.7|15330.7|15370.7|15320.7|0
1624551900000|2021-06-24 16:25:00|15373.2|15333.2|15380.7|15320.7|15380.7|15333.2|15373.2|15320.7|0
1624551910000|2021-06-24 16:25:10|15375.7|15315.7|15370.7|15310.7|15375.7|15315.7|15370.7|15310.7|0
1624551920000|2021-06-24 16:25:20|15370.6|15310.6|15375.7|15315.7|15375.7|15315.7|15365.7|15305.7|0
1624551930000|2021-06-24 16:25:30|15378.2|15318.2|15378.2|15318.2|15378.2|15318.2|15378.2|15318.2|0
1624551950000|2021-06-24 16:25:50|15370.7|15330.7|15373.3|15333.3|15383.2|15333.3|15370.7|15323.2|0
1624551960000|2021-06-24 16:26:00|15375.7|15335.7|15383.2|15323.2|15383.2|15335.7|15375.7|15323.2|0
1624551970000|2021-06-24 16:26:10|15373.3|15333.3|15375.7|15335.7|15375.7|15335.7|15373.3|15333.3|0
1624551980000|2021-06-24 16:26:20|15385.8|15325.8|15385.8|15325.8|15385.8|15325.8|15385.8|15325.8|0
1624551990000|2021-06-24 16:26:30|15388.2|15328.2|15375.7|15335.7|15388.2|15338.2|15375.7|15328.2|0
1624552000000|2021-06-24 16:26:40|15385.7|15325.7|15385.7|15325.7|15385.7|15325.7|15385.7|15325.7|0
1624552040000|2021-06-24 16:27:20|15388.2|15328.2|15393.2|15333.2|15393.2|15333.2|15388.2|15328.2|0
1624552050000|2021-06-24 16:27:30|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|0
1624552080000|2021-06-24 16:28:00|15388.2|15348.2|15400.7|15340.7|15400.7|15348.2|15388.2|15338.2|0
1624552090000|2021-06-24 16:28:10|15393.2|15353.2|15393.2|15353.2|15393.2|15353.2|15393.2|15353.2|0
1624552100000|2021-06-24 16:28:20|15403.2|15343.2|15405.7|15345.7|15405.7|15345.7|15403.2|15343.2|0
1624552190000|2021-06-24 16:29:50|15408.2|15348.2|15410.7|15350.7|15410.7|15350.7|15408.2|15348.2|0
1624552200000|2021-06-24 16:30:00|15408.2|15348.2|15405.7|15345.7|15408.2|15348.2|15405.7|15345.7|0
1624552280000|2021-06-24 16:31:20|15408.2|15348.2|15408.2|15348.2|15408.2|15348.2|15408.2|15348.2|0
1624552300000|2021-06-24 16:31:40|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|15405.7|15345.7|0
1624552310000|2021-06-24 16:31:50|15405.6|15345.6|15400.7|15340.7|15405.6|15345.6|15400.7|15340.7|0
1624552320000|2021-06-24 16:32:00|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|15403.2|15343.2|0
1624552330000|2021-06-24 16:32:10|15403.1|15343.1|15400.7|15340.7|15403.1|15343.1|15400.7|15340.7|0
1624552340000|2021-06-24 16:32:20|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|15400.6|15340.6|0
1624552390000|2021-06-24 16:33:10|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|0
1624552410000|2021-06-24 16:33:30|15390.7|15330.7|15390.7|15330.7|15390.7|15330.7|15390.7|15330.7|0
1624552450000|2021-06-24 16:34:10|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|0
1624552460000|2021-06-24 16:34:20|15390.7|15330.7|15390.7|15330.7|15393.2|15333.2|15390.7|15330.7|0
1624552470000|2021-06-24 16:34:30|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|15393.2|15333.2|0
1624552530000|2021-06-24 16:35:30|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|15395.7|15335.7|0
1624552540000|2021-06-24 16:35:40|15398.2|15338.2|15398.2|15338.2|15398.2|15338.2|15398.2|15338.2|0
1624552570000|2021-06-24 16:36:10|15403.2|15343.2|15405.7|15345.7|15405.7|15345.7|15403.2|15343.2|0
1624552580000|2021-06-24 16:36:20|15405.8|15345.8|15410.7|15350.7|15410.7|15350.7|15405.8|15345.8|0
1624552620000|2021-06-24 16:37:00|15410.8|15350.8|15420.7|15360.7|15420.7|15360.7|15410.8|15350.8|0
1624552640000|2021-06-24 16:37:20|15420.8|15360.8|15428.2|15368.2|15428.2|15368.2|15420.8|15360.8|1
1624552650000|2021-06-24 16:37:30|15430.7|15370.7|15428.2|15368.2|15430.7|15370.7|15428.2|15368.2|0
1624552660000|2021-06-24 16:37:40|15430.7|15370.7|15425.7|15365.7|15430.7|15370.7|15425.7|15365.7|0
1624552740000|2021-06-24 16:39:00|15415.6|15375.6|15413.2|15373.2|15415.6|15375.6|15413.2|15373.2|0
1624552770000|2021-06-24 16:39:30|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|15420.7|15360.7|0
1624552780000|2021-06-24 16:39:40|15408.2|15368.2|15408.2|15368.2|15408.2|15368.2|15408.2|15368.2|0
1624552810000|2021-06-24 16:40:10|15418.2|15358.2|15418.1|15358.1|15420.7|15360.7|15418.1|15358.1|0
1624552820000|2021-06-24 16:40:20|15415.7|15355.7|15415.7|15355.7|15415.7|15355.7|15415.7|15355.7|0
1624552830000|2021-06-24 16:40:30|15415.8|15355.8|15418.2|15358.2|15418.2|15358.2|15415.8|15355.8|0
1624552860000|2021-06-24 16:41:00|15415.7|15355.7|15415.8|15355.8|15415.8|15355.8|15415.7|15355.7|0
1624552870000|2021-06-24 16:41:10|15418.3|15358.3|15420.7|15360.7|15420.7|15360.7|15418.3|15358.3|0
1624552890000|2021-06-24 16:41:30|15420.8|15360.8|15420.8|15360.8|15420.8|15360.8|15420.8|15360.8|0
1624552900000|2021-06-24 16:41:40|15423.2|15363.2|15423.2|15363.2|15423.2|15363.2|15423.2|15363.2|0
1624552910000|2021-06-24 16:41:50|15428.2|15368.2|15450.9|15390.9|15450.9|15390.9|15428.2|15368.2|0
1624552920000|2021-06-24 16:42:00|15458.2|15398.2|15460.6|15400.6|15460.8|15400.8|15458.2|15398.2|0
1624552930000|2021-06-24 16:42:10|15455.7|15395.7|15450.7|15390.7|15455.7|15395.7|15450.7|15390.7|0
1624552940000|2021-06-24 16:42:20|15450.8|15390.8|15453.2|15393.2|15453.2|15393.2|15450.8|15390.8|0
1624552960000|2021-06-24 16:42:40|15450.7|15390.7|15448.2|15388.2|15450.7|15390.7|15448.2|15388.2|0
1624552970000|2021-06-24 16:42:50|15448.3|15388.3|15448.2|15388.2|15450.7|15390.7|15448.2|15388.2|0
1624552980000|2021-06-24 16:43:00|15448.3|15388.3|15448.3|15388.3|15448.3|15388.3|15448.3|15388.3|0
1624552990000|2021-06-24 16:43:10|15448.2|15388.2|15448.2|15388.2|15450.7|15390.7|15448.2|15388.2|0
1624553000000|2021-06-24 16:43:20|15448.3|15388.3|15450.7|15390.7|15450.7|15390.7|15448.3|15388.3|0
1624553010000|2021-06-24 16:43:30|15448.2|15388.2|15450.7|15390.7|15450.7|15390.7|15448.2|15388.2|0
1624553020000|2021-06-24 16:43:40|15448.2|15388.2|15450.7|15390.7|15450.7|15390.7|15448.2|15388.2|0
1624553050000|2021-06-24 16:44:10|15450.8|15390.8|15448.2|15388.2|15450.8|15390.8|15448.2|15388.2|0
1624553060000|2021-06-24 16:44:20|15450.7|15390.7|15448.2|15388.2|15450.7|15390.7|15448.2|15388.2|0
1624553070000|2021-06-24 16:44:30|15450.7|15390.7|15448.2|15388.2|15450.7|15390.7|15448.2|15388.2|0
1624553090000|2021-06-24 16:44:50|15445.7|15385.7|15440.7|15380.7|15445.7|15385.7|15440.7|15380.7|0
1624553110000|2021-06-24 16:45:10|15438.2|15378.2|15440.7|15380.7|15440.7|15380.7|15438.2|15378.2|0
1624553120000|2021-06-24 16:45:20|15440.8|15380.8|15440.7|15380.7|15443.2|15383.2|15440.7|15380.7|0
1624553130000|2021-06-24 16:45:30|15443.2|15383.2|15448.2|15388.2|15448.2|15388.2|15443.2|15383.2|0
1624553150000|2021-06-24 16:45:50|15450.7|15390.7|15450.8|15390.8|15450.8|15390.8|15450.7|15390.7|0
1624553160000|2021-06-24 16:46:00|15450.7|15390.7|15450.7|15390.7|15450.7|15390.7|15450.7|15390.7|0
1624553190000|2021-06-24 16:46:30|15453.2|15393.2|15453.3|15393.3|15453.3|15393.3|15453.2|15393.2|0
1624553220000|2021-06-24 16:47:00|15455.7|15395.7|15460.8|15400.8|15460.8|15400.8|15455.7|15395.7|0
1624553240000|2021-06-24 16:47:20|15458.2|15398.2|15458.2|15398.2|15458.2|15398.2|15458.2|15398.2|0
1624553260000|2021-06-24 16:47:40|15455.7|15395.7|15455.7|15395.7|15455.7|15395.7|15455.7|15395.7|0
1624553300000|2021-06-24 16:48:20|15455.8|15395.8|15458.2|15398.2|15458.2|15398.2|15455.8|15395.8|0
1624553320000|2021-06-24 16:48:40|15455.7|15395.7|15455.7|15395.7|15455.7|15395.7|15455.7|15395.7|0
1624553400000|2021-06-24 16:50:00|15455.8|15395.8|15458.2|15398.2|15458.2|15398.2|15455.8|15395.8|0
1624553440000|2021-06-24 16:50:40|15455.7|15395.7|15455.7|15395.7|15455.7|15395.7|15455.7|15395.7|0
1624553450000|2021-06-24 16:50:50|15453.2|15393.2|15450.7|15390.7|15453.2|15393.2|15450.7|15390.7|0
1624553460000|2021-06-24 16:51:00|15448.2|15388.2|15448.2|15388.2|15448.2|15388.2|15448.2|15388.2|0
1624553470000|2021-06-24 16:51:10|15445.7|15385.7|15443.2|15383.2|15445.7|15385.7|15443.2|15383.2|0
1624553480000|2021-06-24 16:51:20|15440.7|15380.7|15440.8|15380.8|15440.8|15380.8|15440.7|15380.7|0
1624553490000|2021-06-24 16:51:30|15443.2|15383.2|15445.7|15385.7|15445.7|15385.7|15443.2|15383.2|0
1624553500000|2021-06-24 16:51:40|15440.7|15380.7|15438.2|15378.2|15440.7|15380.7|15438.2|15378.2|0
1624553520000|2021-06-24 16:52:00|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|0
1624553530000|2021-06-24 16:52:10|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|0
1624553540000|2021-06-24 16:52:20|15443.3|15383.3|15445.7|15385.7|15445.7|15385.7|15443.3|15383.3|0
1624553550000|2021-06-24 16:52:30|15448.2|15388.2|15448.2|15388.2|15448.2|15388.2|15448.2|15388.2|0
1624553560000|2021-06-24 16:52:40|15445.7|15385.7|15445.7|15385.7|15445.7|15385.7|15445.7|15385.7|0
1624553610000|2021-06-24 16:53:30|15443.2|15383.2|15448.2|15388.2|15448.2|15388.2|15443.2|15383.2|0
1624553620000|2021-06-24 16:53:40|15445.7|15385.7|15443.2|15383.2|15445.7|15385.7|15443.2|15383.2|0
1624553630000|2021-06-24 16:53:50|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|0
1624553640000|2021-06-24 16:54:00|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|0
1624553690000|2021-06-24 16:54:50|15443.3|15383.3|15445.7|15385.7|15445.7|15385.7|15443.3|15383.3|0
1624553710000|2021-06-24 16:55:10|15443.2|15383.2|15443.2|15383.2|15445.7|15385.7|15443.2|15383.2|0
1624553720000|2021-06-24 16:55:20|15445.7|15385.7|15445.7|15385.7|15445.7|15385.7|15445.7|15385.7|0
1624553730000|2021-06-24 16:55:30|15445.8|15385.8|15445.8|15385.8|15445.8|15385.8|15445.8|15385.8|0
1624553740000|2021-06-24 16:55:40|15448.2|15388.2|15448.2|15388.2|15448.2|15388.2|15448.2|15388.2|0
1624553820000|2021-06-24 16:57:00|15445.7|15385.7|15445.7|15385.7|15445.7|15385.7|15445.7|15385.7|0
1624553840000|2021-06-24 16:57:20|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|0
1624553890000|2021-06-24 16:58:10|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|0
1624553900000|2021-06-24 16:58:20|15443.2|15383.2|15445.7|15385.7|15445.7|15385.7|15443.2|15383.2|0
1624553920000|2021-06-24 16:58:40|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|0
1624553930000|2021-06-24 16:58:50|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|0
1624553940000|2021-06-24 16:59:00|15440.8|15380.8|15440.7|15380.7|15440.8|15380.8|15440.7|15380.7|0
1624553950000|2021-06-24 16:59:10|15440.8|15380.8|15443.2|15383.2|15443.2|15383.2|15440.8|15380.8|0
1624553960000|2021-06-24 16:59:20|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|15440.7|15380.7|0
1624553970000|2021-06-24 16:59:30|15438.2|15378.2|15435.7|15375.7|15438.2|15378.2|15435.7|15375.7|0
1624553980000|2021-06-24 16:59:40|15438.2|15378.2|15435.7|15375.7|15438.2|15378.2|15435.7|15375.7|0
1624553990000|2021-06-24 16:59:50|15438.2|15378.2|15438.2|15378.2|15438.2|15378.2|15438.2|15378.2|0
1624554010000|2021-06-24 17:00:10|15438.3|15378.3|15440.7|15380.7|15440.7|15380.7|15438.3|15378.3|0
1624554050000|2021-06-24 17:00:50|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|15443.2|15383.2|0
1624554110000|2021-06-24 17:01:50|15445.7|15385.7|15448.2|15388.2|15450.7|15390.7|15445.7|15385.7|0
1624554120000|2021-06-24 17:02:00|15450.7|15390.7|15453.2|15393.2|15453.2|15393.2|15450.7|15390.7|0
1624554160000|2021-06-24 17:02:40|15455.7|15395.7|15460.7|15400.7|15460.7|15400.7|15455.7|15395.7|0
1624554170000|2021-06-24 17:02:50|15458.2|15398.2|15458.2|15398.2|15458.2|15398.2|15458.2|15398.2|0
1624554210000|2021-06-24 17:03:30|15455.7|15395.7|15458.2|15398.2|15458.2|15398.2|15455.7|15395.7|0
1624554220000|2021-06-24 17:03:40|15458.3|15398.3|15460.7|15400.7|15460.7|15400.7|15458.3|15398.3|0
1624554260000|2021-06-24 17:04:20|15460.8|15400.8|15460.8|15400.8|15460.8|15400.8|15460.8|15400.8|0
1624554270000|2021-06-24 17:04:30|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|0
1624554290000|2021-06-24 17:04:50|15460.7|15400.7|15460.7|15400.7|15460.7|15400.7|15460.7|15400.7|0
1624554320000|2021-06-24 17:05:20|15460.8|15400.8|15463.2|15403.2|15463.2|15403.2|15460.8|15400.8|0
1624554330000|2021-06-24 17:05:30|15465.7|15405.7|15465.7|15405.7|15465.7|15405.7|15465.7|15405.7|0
1624554410000|2021-06-24 17:06:50|15465.6|15405.6|15460.7|15400.7|15465.6|15405.6|15460.7|15400.7|0
1624554420000|2021-06-24 17:07:00|15460.8|15400.8|15463.2|15403.2|15463.2|15403.2|15460.8|15400.8|0
1624554460000|2021-06-24 17:07:40|15463.3|15403.3|15465.7|15405.7|15465.7|15405.7|15463.3|15403.3|0
1624554470000|2021-06-24 17:07:50|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|0
1624554500000|2021-06-24 17:08:20|15460.7|15400.7|15460.7|15400.7|15460.7|15400.7|15460.7|15400.7|0
1624554520000|2021-06-24 17:08:40|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|15463.2|15403.2|0
1624554550000|2021-06-24 17:09:10|15463.3|15403.3|15465.7|15405.7|15465.7|15405.7|15463.3|15403.3|0
1624554570000|2021-06-24 17:09:30|15465.6|15405.6|15460.7|15400.7|15465.6|15405.6|15460.7|15400.7|0
1624554600000|2021-06-24 17:10:00|15460.8|15400.8|15453.4|15413.4|15463.2|15413.4|15453.4|15400.8|0
1624554610000|2021-06-24 17:10:10|15453.3|15413.3|15470.7|15410.7|15470.7|15418.2|15453.3|15408.3|0
1624554630000|2021-06-24 17:10:30|15458.2|15418.2|15458.2|15418.2|15458.2|15418.2|15458.2|15418.2|0
1624554660000|2021-06-24 17:11:00|15470.7|15410.7|15470.7|15410.7|15470.7|15410.7|15470.7|15410.7|0
1624554710000|2021-06-24 17:11:50|15473.2|15413.2|15475.7|15415.7|15475.7|15415.7|15473.2|15413.2|0
1624554720000|2021-06-24 17:12:00|15468.2|15428.2|15468.3|15428.3|15468.3|15428.3|15468.2|15428.2|0
1624554730000|2021-06-24 17:12:10|15470.7|15430.7|15470.7|15430.7|15470.7|15430.7|15470.7|15430.7|0
1624554750000|2021-06-24 17:12:30|15480.8|15420.8|15480.8|15420.8|15480.8|15420.8|15480.8|15420.8|0
1624554760000|2021-06-24 17:12:40|15485.7|15425.7|15485.7|15425.7|15485.7|15425.7|15485.7|15425.7|0
1624554780000|2021-06-24 17:13:00|15475.7|15435.7|15475.7|15435.7|15475.7|15435.7|15475.7|15435.7|0
1624554830000|2021-06-24 17:13:50|15485.7|15425.7|15485.7|15425.7|15485.7|15425.7|15485.7|15425.7|0
1624554850000|2021-06-24 17:14:10|15488.2|15428.2|15488.2|15428.2|15488.2|15428.2|15488.2|15428.2|0
1624554860000|2021-06-24 17:14:20|15490.7|15430.7|15490.8|15430.8|15490.8|15430.8|15490.7|15430.7|0
1624554870000|2021-06-24 17:14:30|15493.2|15433.2|15493.2|15433.2|15493.2|15433.2|15493.2|15433.2|0
1624554900000|2021-06-24 17:15:00|15493.1|15433.1|15488.2|15428.2|15493.1|15433.1|15488.2|15428.2|0
1624554920000|2021-06-24 17:15:20|15483.2|15423.2|15483.2|15423.2|15483.2|15423.2|15483.2|15423.2|0
1624554930000|2021-06-24 17:15:30|15478.2|15418.2|15478.2|15418.2|15478.2|15418.2|15478.2|15418.2|0
1624554950000|2021-06-24 17:15:50|15475.7|15415.7|15470.7|15410.7|15475.7|15415.7|15470.7|15410.7|0
1624555010000|2021-06-24 17:16:50|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|0
1624555020000|2021-06-24 17:17:00|15473.2|15413.2|15473.2|15413.2|15473.2|15413.2|15473.2|15413.2|0
1624555080000|2021-06-24 17:18:00|15470.7|15410.7|15470.7|15410.7|15470.7|15410.7|15470.7|15410.7|0
1624555100000|2021-06-24 17:18:20|15470.8|15410.8|15473.2|15413.2|15473.2|15413.2|15470.8|15410.8|0
1624555170000|2021-06-24 17:19:30|15470.7|15410.7|15470.7|15410.7|15470.7|15410.7|15470.7|15410.7|0
1624555180000|2021-06-24 17:19:40|15473.2|15413.2|15473.3|15413.3|15473.3|15413.3|15473.2|15413.2|0
1624555200000|2021-06-24 17:20:00|15478.3|15418.3|15480.8|15420.8|15480.8|15420.8|15478.3|15418.3|0
1624555210000|2021-06-24 17:20:10|15483.3|15423.3|15485.7|15425.7|15485.7|15425.7|15483.3|15423.3|0
1624555220000|2021-06-24 17:20:20|15488.2|15428.2|15488.2|15428.2|15488.2|15428.2|15488.2|15428.2|7
1624555250000|2021-06-24 17:20:50|15488.3|15428.3|15488.2|15428.2|15490.7|15430.7|15488.2|15428.2|7
1624555280000|2021-06-24 17:21:20|15488.3|15428.3|15488.2|15428.2|15488.3|15428.3|15488.2|15428.2|0
1624555290000|2021-06-24 17:21:30|15483.3|15423.3|15483.3|15423.3|15483.3|15423.3|15483.3|15423.3|0
1624555360000|2021-06-24 17:22:40|15483.2|15423.2|15478.3|15418.3|15483.2|15423.2|15478.3|15418.3|0
1624555370000|2021-06-24 17:22:50|15478.2|15418.2|15475.8|15415.8|15478.2|15418.2|15475.8|15415.8|0
1624555380000|2021-06-24 17:23:00|15475.7|15415.7|15475.7|15415.7|15475.7|15415.7|15475.7|15415.7|0
1624555390000|2021-06-24 17:23:10|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|0
1624555400000|2021-06-24 17:23:20|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|0
1624555410000|2021-06-24 17:23:30|15470.7|15410.7|15463.3|15403.3|15470.7|15410.7|15463.3|15403.3|0
1624555420000|2021-06-24 17:23:40|15463.2|15403.2|15460.8|15400.8|15463.2|15403.2|15460.8|15400.8|0
1624555430000|2021-06-24 17:23:50|15463.3|15403.3|15463.3|15403.3|15463.3|15403.3|15463.3|15403.3|0
1624555440000|2021-06-24 17:24:00|15463.2|15403.2|15463.3|15403.3|15463.3|15403.3|15460.8|15400.8|0
1624555460000|2021-06-24 17:24:20|15465.8|15405.8|15465.8|15405.8|15465.8|15405.8|15465.8|15405.8|0
1624555470000|2021-06-24 17:24:30|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|15470.8|15410.8|0
1624555480000|2021-06-24 17:24:40|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|0
1624555490000|2021-06-24 17:24:50|15475.8|15415.8|15475.8|15415.8|15475.8|15415.8|15475.8|15415.8|0
1624555540000|2021-06-24 17:25:40|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|0
1624555550000|2021-06-24 17:25:50|15473.2|15413.2|15468.3|15408.3|15473.2|15413.2|15468.3|15408.3|0
1624555560000|2021-06-24 17:26:00|15468.2|15408.2|15468.2|15408.2|15468.2|15408.2|15468.2|15408.2|0
1624555570000|2021-06-24 17:26:10|15468.3|15408.3|15465.8|15405.8|15468.3|15408.3|15465.8|15405.8|0
1624555580000|2021-06-24 17:26:20|15463.3|15403.3|15463.3|15403.3|15463.3|15403.3|15463.3|15403.3|0
1624555600000|2021-06-24 17:26:40|15465.8|15405.8|15463.3|15403.3|15465.8|15405.8|15460.8|15400.8|0
1624555620000|2021-06-24 17:27:00|15465.8|15405.8|15465.8|15405.8|15465.8|15405.8|15465.8|15405.8|0
1624555640000|2021-06-24 17:27:20|15463.3|15403.3|15463.3|15403.3|15463.3|15403.3|15460.8|15400.8|0
1624555650000|2021-06-24 17:27:30|15463.2|15403.2|15458.3|15398.3|15463.2|15403.2|15458.3|15398.3|0
1624555660000|2021-06-24 17:27:40|15455.8|15395.8|15455.7|15395.7|15455.8|15395.8|15455.7|15395.7|0
1624555670000|2021-06-24 17:27:50|15455.8|15395.8|15455.8|15395.8|15455.8|15395.8|15455.8|15395.8|0
1624555680000|2021-06-24 17:28:00|15458.3|15398.3|15460.8|15400.8|15460.8|15400.8|15455.8|15395.8|0
1624555690000|2021-06-24 17:28:10|15460.7|15400.7|15460.7|15400.7|15460.8|15400.8|15460.7|15400.7|1
1624555700000|2021-06-24 17:28:20|15460.8|15400.8|15463.3|15403.3|15468.2|15408.2|15460.8|15400.8|0
1624555710000|2021-06-24 17:28:30|15465.7|15405.7|15463.2|15403.2|15465.7|15405.7|15463.2|15403.2|0
1624555720000|2021-06-24 17:28:40|15460.7|15400.7|15458.2|15398.2|15460.7|15400.7|15455.7|15395.7|0
1624555730000|2021-06-24 17:28:50|15455.7|15395.7|15458.2|15398.2|15458.2|15398.2|15453.2|15393.2|0
1624555740000|2021-06-24 17:29:00|15455.8|15395.8|15465.7|15405.7|15465.7|15405.7|15455.8|15395.8|0
1624555750000|2021-06-24 17:29:10|15465.8|15405.8|15470.8|15410.8|15470.8|15410.8|15465.8|15405.8|0
1624555770000|2021-06-24 17:29:30|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|15473.3|15413.3|0
1624555780000|2021-06-24 17:29:40|15473.2|15413.2|15473.2|15413.2|15475.7|15415.7|15470.8|15410.8|0
1624555790000|2021-06-24 17:29:50|15475.7|15415.7|15478.2|15418.2|15478.2|15418.2|15475.7|15415.7|0
1624608900000|2021-06-25 08:15:00|15484.2|15464.2|15494.2|15474.2|15494.2|15474.2|15484.2|15464.2|140
1624608910000|2021-06-25 08:15:10|15496.7|15476.7|15491.7|15471.7|15496.7|15476.7|15491.7|15471.7|7
1624608920000|2021-06-25 08:15:20|15489.2|15469.2|15491.7|15471.7|15491.7|15471.7|15486.7|15466.7|8
1624608930000|2021-06-25 08:15:30|15489.2|15469.2|15489.2|15469.2|15489.2|15469.2|15489.2|15469.2|14
1624608940000|2021-06-25 08:15:40|15489.1|15469.1|15489.3|15469.3|15489.3|15469.3|15486.7|15466.7|57
1624608950000|2021-06-25 08:15:50|15489.5|15469.5|15506.8|15486.8|15506.8|15486.8|15489.5|15469.5|10
1624608960000|2021-06-25 08:16:00|||||||||9
1624608970000|2021-06-25 08:16:10|||||||||38
1624608980000|2021-06-25 08:16:20|15506.9|15486.9|15514.3|15494.3|15516.8|15496.8|15506.9|15486.9|16
1624608990000|2021-06-25 08:16:30|15514.4|15494.4|15514.3|15494.3|15516.8|15496.8|15514.3|15494.3|5
1624609000000|2021-06-25 08:16:40|15509.4|15489.4|15504.3|15484.3|15509.4|15489.4|15504.3|15484.3|13
1624609010000|2021-06-25 08:16:50|15499.3|15479.3|15499.3|15479.3|15501.8|15481.8|15499.3|15479.3|2
1624609020000|2021-06-25 08:17:00|15499.4|15479.4|15509.3|15489.3|15509.3|15489.3|15499.4|15479.4|14
1624609030000|2021-06-25 08:17:10|15509.4|15489.4|15514.3|15494.3|15514.3|15494.3|15509.4|15489.4|2
1624609040000|2021-06-25 08:17:20|15516.8|15496.8|15541.8|15501.8|15541.8|15501.8|15516.8|15496.8|17
1624609050000|2021-06-25 08:17:30|15544.3|15524.3|15601.8|15581.8|15626.9|15586.8|15544.3|15504.3|292
1624609060000|2021-06-25 08:17:40|15599.3|15579.3|15609.3|15569.3|15609.3|15581.8|15596.8|15569.3|11
1624609070000|2021-06-25 08:17:50|15591.8|15571.8|15594.3|15574.3|15596.8|15576.8|15591.8|15571.8|8
1624609080000|2021-06-25 08:18:00|15591.8|15571.8|15586.8|15566.8|15594.3|15574.3|15586.8|15566.8|26
1624609090000|2021-06-25 08:18:10|15586.9|15566.9|15609.3|15589.3|15609.3|15589.3|15586.9|15566.8|47
1624609100000|2021-06-25 08:18:20|15609.4|15589.4|15621.8|15561.8|15621.8|15591.8|15609.4|15561.8|8
1624609110000|2021-06-25 08:18:30|15606.8|15566.8|15591.8|15571.8|15606.8|15574.3|15591.8|15566.8|0
1624609120000|2021-06-25 08:18:40|15589.3|15569.3|15589.3|15569.3|15591.8|15571.8|15589.3|15569.3|3
1624609130000|2021-06-25 08:18:50|15586.8|15566.8|15586.8|15566.8|15586.8|15566.8|15586.8|15566.8|0
1624609140000|2021-06-25 08:19:00|15584.3|15564.3|15586.8|15566.8|15586.8|15566.8|15584.3|15564.3|16
1624609150000|2021-06-25 08:19:10|15589.3|15569.3|15589.3|15569.3|15589.3|15569.3|15589.3|15569.3|5
1624609160000|2021-06-25 08:19:20|15589.4|15569.4|15589.3|15569.3|15591.9|15571.9|15589.3|15569.3|2
1624609170000|2021-06-25 08:19:30|15586.8|15566.8|15586.8|15566.8|15586.8|15566.8|15586.8|15566.8|5
1624609180000|2021-06-25 08:19:40|15586.9|15566.9|15586.9|15566.9|15586.9|15566.9|15586.9|15566.9|1
1624609190000|2021-06-25 08:19:50|15589.4|15569.4|15576.9|15556.9|15589.4|15569.4|15576.9|15556.9|12
1624609200000|2021-06-25 08:20:00|15576.8|15556.8|15571.9|15551.9|15576.8|15556.8|15571.9|15551.9|6
1624609210000|2021-06-25 08:20:10|15571.8|15551.8|15569.4|15529.4|15571.9|15551.8|15566.9|15526.9|2
1624609220000|2021-06-25 08:20:20|15571.9|15531.9|15571.9|15531.9|15571.9|15531.9|15571.9|15531.9|0
1624609230000|2021-06-25 08:20:30|15564.3|15544.3|15566.9|15546.9|15566.9|15546.9|15564.3|15544.3|1
1624609250000|2021-06-25 08:20:50|15574.4|15534.4|15571.9|15531.9|15574.4|15534.4|15571.9|15531.9|5
1624609260000|2021-06-25 08:21:00|15574.4|15534.4|15576.9|15536.9|15576.9|15536.9|15574.4|15534.4|0
1624609270000|2021-06-25 08:21:10|15576.8|15536.8|15571.9|15531.9|15576.8|15536.8|15571.9|15531.9|25
1624609280000|2021-06-25 08:21:20|15564.4|15544.4|15564.4|15544.4|15564.4|15544.4|15564.4|15544.4|2
1624609300000|2021-06-25 08:21:40|||||||||1
1624609320000|2021-06-25 08:22:00|15566.9|15546.9|15574.4|15554.4|15574.4|15554.4|15566.9|15546.9|2
1624609330000|2021-06-25 08:22:10|15569.4|15549.4|15551.9|15531.9|15569.4|15549.4|15551.9|15531.9|6
1624609340000|2021-06-25 08:22:20|15554.4|15534.4|15554.4|15534.4|15554.4|15534.4|15554.4|15534.4|5
1624609350000|2021-06-25 08:22:30|15554.3|15534.3|15551.9|15531.9|15554.3|15534.3|15549.4|15529.4|6
1624609360000|2021-06-25 08:22:40|15551.8|15531.8|15549.4|15529.4|15551.8|15531.8|15549.4|15529.4|2
1624609370000|2021-06-25 08:22:50|||||||||1
1624609380000|2021-06-25 08:23:00|15546.9|15526.9|15541.9|15521.9|15546.9|15526.9|15541.9|15521.9|22
1624609390000|2021-06-25 08:23:10|15539.4|15519.4|15539.4|15519.4|15539.4|15519.4|15539.4|15519.4|6
1624609400000|2021-06-25 08:23:20|15541.8|15521.8|15544.4|15524.4|15544.4|15524.4|15541.8|15521.8|0
1624609410000|2021-06-25 08:23:30|15546.8|15526.8|15546.9|15526.9|15546.9|15526.9|15546.8|15526.8|7
1624609420000|2021-06-25 08:23:40|15549.3|15529.3|15549.4|15529.4|15549.4|15529.4|15549.3|15529.3|2
1624609430000|2021-06-25 08:23:50|||||||||1
1624609440000|2021-06-25 08:24:00|15551.8|15531.8|15549.4|15529.4|15551.9|15531.9|15549.4|15529.4|2
1624609450000|2021-06-25 08:24:10|||||||||2
1624609470000|2021-06-25 08:24:30|15551.9|15531.9|15551.9|15531.9|15551.9|15531.9|15551.9|15531.9|2
1624609500000|2021-06-25 08:25:00|||||||||1
1624609510000|2021-06-25 08:25:10|15549.4|15529.4|15549.4|15529.4|15549.4|15529.4|15549.4|15529.4|14
1624609520000|2021-06-25 08:25:20|15551.9|15531.9|15551.9|15531.9|15551.9|15531.9|15551.9|15531.9|1
1624609530000|2021-06-25 08:25:30|15556.9|15536.9|15561.9|15541.9|15561.9|15541.9|15556.9|15536.9|1
1624609540000|2021-06-25 08:25:40|15564.4|15544.4|15569.4|15549.4|15576.8|15549.4|15564.4|15536.8|0
1624609550000|2021-06-25 08:25:50|15576.9|15556.9|15576.9|15556.9|15576.9|15556.9|15576.9|15556.9|6
1624609570000|2021-06-25 08:26:10|15579.4|15559.4|15589.4|15569.4|15589.4|15569.4|15579.4|15559.4|7
1624609580000|2021-06-25 08:26:20|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|2
1624609590000|2021-06-25 08:26:30|||||||||2
1624609600000|2021-06-25 08:26:40|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|2
1624609610000|2021-06-25 08:26:50|15594.3|15574.3|15591.9|15571.9|15594.3|15574.3|15591.9|15571.9|2
1624609620000|2021-06-25 08:27:00|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|5
1624609630000|2021-06-25 08:27:10|15589.3|15569.3|15591.9|15551.9|15594.4|15569.3|15586.9|15551.9|5
1624609640000|2021-06-25 08:27:20|15579.4|15559.4|15579.4|15559.4|15579.4|15559.4|15579.4|15559.4|0
1624609670000|2021-06-25 08:27:50|15581.9|15561.9|15579.4|15559.4|15581.9|15561.9|15579.4|15559.4|1
1624609680000|2021-06-25 08:28:00|15579.3|15559.3|15579.4|15559.4|15586.9|15559.4|15579.3|15546.9|1
1624609690000|2021-06-25 08:28:10|15586.9|15546.9|15584.4|15544.4|15586.9|15556.9|15576.9|15544.4|2
1624609700000|2021-06-25 08:28:20|15576.9|15556.9|15584.4|15544.4|15584.4|15556.9|15576.9|15544.4|2
1624609710000|2021-06-25 08:28:30|15574.4|15554.4|15574.4|15554.4|15586.9|15554.4|15574.4|15546.8|4
1624609720000|2021-06-25 08:28:40|15584.4|15544.4|15576.9|15556.9|15584.4|15556.9|15574.4|15544.4|1
1624609730000|2021-06-25 08:28:50|15586.9|15546.9|15576.9|15556.9|15596.9|15556.9|15576.9|15536.9|2
1624609740000|2021-06-25 08:29:00|15586.8|15566.8|15594.4|15574.4|15594.4|15574.4|15586.8|15566.8|3
1624609770000|2021-06-25 08:29:30|15599.4|15579.4|15601.9|15581.9|15601.9|15581.9|15599.4|15579.4|6
1624609780000|2021-06-25 08:29:40|15599.4|15579.4|15599.4|15579.4|15599.4|15579.4|15599.4|15579.4|1
1624609790000|2021-06-25 08:29:50|15596.9|15576.9|15594.4|15574.4|15596.9|15576.9|15594.4|15574.4|1
1624609800000|2021-06-25 08:30:00|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|3
1624609810000|2021-06-25 08:30:10|||||||||2
1624609820000|2021-06-25 08:30:20|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|2
1624609830000|2021-06-25 08:30:30|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|2
1624609840000|2021-06-25 08:30:40|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|2
1624609860000|2021-06-25 08:31:00|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|5
1624609870000|2021-06-25 08:31:10|15589.4|15569.4|15586.9|15566.9|15589.4|15569.4|15586.9|15566.9|0
1624609890000|2021-06-25 08:31:30|||||||||1
1624609900000|2021-06-25 08:31:40|15586.8|15566.8|15586.9|15526.9|15589.4|15566.8|15584.4|15524.4|8
1624609910000|2021-06-25 08:31:50|15576.9|15536.9|15576.9|15536.9|15576.9|15544.4|15564.4|15536.9|0
1624609920000|2021-06-25 08:32:00|15564.4|15544.4|15569.4|15549.4|15576.9|15549.4|15564.4|15536.9|2
1624609930000|2021-06-25 08:32:10|15571.9|15551.9|15571.9|15551.9|15571.9|15551.9|15571.9|15551.9|3
1624609940000|2021-06-25 08:32:20|15574.4|15554.4|15574.4|15554.4|15574.4|15554.4|15574.4|15554.4|2
1624609950000|2021-06-25 08:32:30|15579.4|15559.4|15579.4|15559.4|15579.4|15559.4|15579.4|15559.4|1
1624609980000|2021-06-25 08:33:00|||||||||1
1624609990000|2021-06-25 08:33:10|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|1
1624610010000|2021-06-25 08:33:30|15584.5|15564.5|15589.4|15569.4|15589.4|15569.4|15584.5|15564.5|1
1624610020000|2021-06-25 08:33:40|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|1
1624610040000|2021-06-25 08:34:00|||||||||1
1624610050000|2021-06-25 08:34:10|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|0
1624610060000|2021-06-25 08:34:20|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|2
1624610070000|2021-06-25 08:34:30|15589.4|15569.4|15589.4|15569.4|15591.9|15571.9|15589.4|15569.4|5
1624610090000|2021-06-25 08:34:50|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|3
1624610100000|2021-06-25 08:35:00|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|0
1624610110000|2021-06-25 08:35:10|||||||||2
1624610140000|2021-06-25 08:35:40|||||||||6
1624610160000|2021-06-25 08:36:00|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|5
1624610170000|2021-06-25 08:36:10|15594.4|15574.4|15604.4|15584.4|15604.4|15584.4|15594.4|15574.4|22
1624610180000|2021-06-25 08:36:20|15606.9|15586.9|15609.4|15589.4|15609.4|15589.4|15606.9|15586.9|4
1624610190000|2021-06-25 08:36:30|15606.9|15586.9|15609.4|15589.4|15609.4|15589.4|15606.9|15586.9|2
1624610200000|2021-06-25 08:36:40|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|3
1624610210000|2021-06-25 08:36:50|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|1
1624610220000|2021-06-25 08:37:00|15604.4|15584.4|15604.4|15584.4|15604.4|15584.4|15604.4|15584.4|1
1624610230000|2021-06-25 08:37:10|15604.3|15584.3|15596.9|15576.9|15604.3|15584.3|15596.9|15576.9|6
1624610240000|2021-06-25 08:37:20|15594.4|15574.4|15596.9|15576.9|15596.9|15576.9|15594.4|15574.4|4
1624610260000|2021-06-25 08:37:40|||||||||5
1624610270000|2021-06-25 08:37:50|15599.4|15579.4|15599.4|15579.4|15599.4|15579.4|15599.4|15579.4|1
1624610280000|2021-06-25 08:38:00|15596.9|15576.9|15591.9|15571.9|15596.9|15576.9|15591.9|15571.9|2
1624610290000|2021-06-25 08:38:10|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|2
1624610310000|2021-06-25 08:38:30|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|2
1624610320000|2021-06-25 08:38:40|||||||||1
1624610340000|2021-06-25 08:39:00|15586.9|15566.9|15586.9|15566.9|15586.9|15566.9|15586.9|15566.9|7
1624610350000|2021-06-25 08:39:10|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|15589.4|15569.4|4
1624610390000|2021-06-25 08:39:50|15589.6|15569.6|15594.5|15574.5|15594.5|15574.5|15589.6|15569.6|4
1624610400000|2021-06-25 08:40:00|||||||||1
1624610420000|2021-06-25 08:40:20|15597|15577|15597|15577|15597|15577|15597|15577|2
1624610440000|2021-06-25 08:40:40|15599.5|15579.5|15612|15592|15612|15592|15599.5|15579.5|11
1624610450000|2021-06-25 08:40:50|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|13
1624610460000|2021-06-25 08:41:00|15612|15592|15609.5|15589.5|15612|15592|15609.5|15589.5|0
1624610490000|2021-06-25 08:41:30|15607.1|15587.1|15607|15587|15607.1|15587.1|15607|15587|0
1624610500000|2021-06-25 08:41:40|15604.5|15584.5|15594.5|15574.5|15604.5|15584.5|15594.5|15574.5|6
1624610510000|2021-06-25 08:41:50|15592|15572|15592|15572|15592|15572|15592|15572|0
1624610520000|2021-06-25 08:42:00|15589.5|15569.5|15587|15567|15589.5|15569.5|15587|15567|1
1624610530000|2021-06-25 08:42:10|15584.5|15564.5|15592|15572|15592|15572|15584.5|15564.5|6
1624610540000|2021-06-25 08:42:20|||||||||2
1624610560000|2021-06-25 08:42:40|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|9
1624610590000|2021-06-25 08:43:10|15592|15572|15592|15572|15592|15572|15592|15572|4
1624610600000|2021-06-25 08:43:20|15592.1|15572.1|15597|15577|15597|15577|15592.1|15572.1|0
1624610610000|2021-06-25 08:43:30|15597.1|15577.1|15602|15582|15602|15582|15597.1|15577.1|7
1624610640000|2021-06-25 08:44:00|15607|15587|15609.5|15589.5|15609.5|15589.5|15607|15587|4
1624610670000|2021-06-25 08:44:30|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|2
1624610680000|2021-06-25 08:44:40|15614.6|15594.6|15617|15597|15617|15597|15614.6|15594.6|1
1624610690000|2021-06-25 08:44:50|15612|15592|15612|15592|15612|15592|15612|15592|2
1624610710000|2021-06-25 08:45:10|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|0
1624610720000|2021-06-25 08:45:20|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|6
1624610730000|2021-06-25 08:45:30|||||||||1
1624610740000|2021-06-25 08:45:40|||||||||3
1624610750000|2021-06-25 08:45:50|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|4
1624610770000|2021-06-25 08:46:10|||||||||2
1624610790000|2021-06-25 08:46:30|15617|15597|15619.5|15599.5|15619.5|15599.5|15617|15597|8
1624610800000|2021-06-25 08:46:40|15619.6|15599.6|15622|15602|15622|15602|15619.6|15599.6|1
1624610810000|2021-06-25 08:46:50|15619.5|15599.5|15619.5|15599.5|15619.5|15599.5|15619.5|15599.5|0
1624610820000|2021-06-25 08:47:00|15614.5|15594.5|15617|15597|15617|15597|15614.5|15594.5|13
1624610830000|2021-06-25 08:47:10|15617.1|15597.1|15627|15607|15627|15607|15617.1|15597.1|10
1624610860000|2021-06-25 08:47:40|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|3
1624610870000|2021-06-25 08:47:50|15619.5|15599.5|15612|15592|15619.5|15599.5|15612|15592|5
1624610880000|2021-06-25 08:48:00|15609.5|15589.5|15607|15587|15609.5|15589.5|15607|15587|2
1624610900000|2021-06-25 08:48:20|15609.5|15589.5|15604.5|15584.5|15609.5|15589.5|15604.5|15584.5|5
1624610910000|2021-06-25 08:48:30|15607|15587|15607|15587|15607|15587|15607|15587|5
1624610920000|2021-06-25 08:48:40|||||||||1
1624610940000|2021-06-25 08:49:00|15604.5|15584.5|15604.5|15584.5|15604.5|15584.5|15604.5|15584.5|3
1624610950000|2021-06-25 08:49:10|15602|15582|15602|15582|15602|15582|15602|15582|4
1624610960000|2021-06-25 08:49:20|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|6
1624610970000|2021-06-25 08:49:30|15602|15582|15604.5|15584.5|15604.5|15584.5|15602|15582|2
1624610990000|2021-06-25 08:49:50|||||||||2
1624611030000|2021-06-25 08:50:30|||||||||1
1624611040000|2021-06-25 08:50:40|||||||||4
1624611050000|2021-06-25 08:50:50|15607|15587|15602|15582|15607|15587|15602|15582|6
1624611060000|2021-06-25 08:51:00|15602.1|15582.1|15604.5|15584.5|15604.5|15584.5|15602.1|15582.1|5
1624611070000|2021-06-25 08:51:10|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|0
1624611080000|2021-06-25 08:51:20|15604.5|15584.5|15604.5|15584.5|15604.5|15584.5|15604.5|15584.5|14
1624611130000|2021-06-25 08:52:10|15599.6|15579.6|15604.5|15584.5|15604.5|15584.5|15599.5|15579.5|6
1624611140000|2021-06-25 08:52:20|15602|15582|15602|15582|15602|15582|15602|15582|2
1624611150000|2021-06-25 08:52:30|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|10
1624611170000|2021-06-25 08:52:50|15599.6|15579.6|15602|15582|15604.5|15584.5|15599.6|15579.6|0
1624611180000|2021-06-25 08:53:00|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|15599.5|15579.5|1
1624611220000|2021-06-25 08:53:40|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|8
1624611230000|2021-06-25 08:53:50|15592|15572|15587|15567|15592|15572|15587|15567|1
1624611240000|2021-06-25 08:54:00|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|4
1624611290000|2021-06-25 08:54:50|||||||||1
1624611300000|2021-06-25 08:55:00|15584.6|15564.6|15587|15567|15587|15567|15584.6|15564.6|0
1624611330000|2021-06-25 08:55:30|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|1
1624611340000|2021-06-25 08:55:40|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|5
1624611370000|2021-06-25 08:56:10|||||||||2
1624611430000|2021-06-25 08:57:10|||||||||3
1624611440000|2021-06-25 08:57:20|15587|15567|15587|15567|15587|15567|15587|15567|5
1624611460000|2021-06-25 08:57:40|||||||||1
1624611470000|2021-06-25 08:57:50|||||||||1
1624611530000|2021-06-25 08:58:50|||||||||1
1624611590000|2021-06-25 08:59:50|||||||||1
1624611600000|2021-06-25 09:00:00|||||||||8
1624611610000|2021-06-25 09:00:10|||||||||3
1624611660000|2021-06-25 09:01:00|||||||||2
1624611680000|2021-06-25 09:01:20|||||||||1
1624611690000|2021-06-25 09:01:30|||||||||2
1624611710000|2021-06-25 09:01:50|15582|15562|15582|15562|15582|15562|15582|15562|1
1624611740000|2021-06-25 09:02:20|15579.6|15559.6|15577|15557|15579.6|15559.6|15577|15557|0
1624611760000|2021-06-25 09:02:40|||||||||1
1624611770000|2021-06-25 09:02:50|||||||||1
1624611830000|2021-06-25 09:03:50|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|1
1624611840000|2021-06-25 09:04:00|15577|15557|15577|15557|15577|15557|15577|15557|7
1624611880000|2021-06-25 09:04:40|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|2
1624611890000|2021-06-25 09:04:50|15579.5|15559.5|15579.5|15559.5|15579.5|15559.5|15579.5|15559.5|5
1624611900000|2021-06-25 09:05:00|15574.5|15554.5|15577|15557|15577|15557|15574.5|15554.5|1
1624611920000|2021-06-25 09:05:20|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|2
1624611930000|2021-06-25 09:05:30|15579.5|15559.5|15579.5|15559.5|15579.5|15559.5|15577|15557|3
1624611980000|2021-06-25 09:06:20|||||||||1
1624612010000|2021-06-25 09:06:50|||||||||1
1624612020000|2021-06-25 09:07:00|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|5
1624612050000|2021-06-25 09:07:30|15577|15557|15577|15557|15577|15557|15577|15557|2
1624612080000|2021-06-25 09:08:00|15574.6|15554.6|15574.6|15554.6|15574.6|15554.6|15574.6|15554.6|3
1624612090000|2021-06-25 09:08:10|15574.5|15554.5|15577|15557|15577|15557|15574.5|15554.5|1
1624612120000|2021-06-25 09:08:40|15582|15562|15584.5|15564.5|15584.5|15564.5|15582|15562|9
1624612140000|2021-06-25 09:09:00|||||||||1
1624612210000|2021-06-25 09:10:10|15587|15567|15587|15567|15587|15567|15587|15567|0
1624612220000|2021-06-25 09:10:20|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|0
1624612260000|2021-06-25 09:11:00|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|2
1624612270000|2021-06-25 09:11:10|15592|15572|15592|15572|15592|15572|15592|15572|4
1624612320000|2021-06-25 09:12:00|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|0
1624612330000|2021-06-25 09:12:10|15594.6|15574.6|15597|15577|15597|15577|15594.6|15574.6|0
1624612340000|2021-06-25 09:12:20|15597.1|15577.1|15602|15582|15602|15582|15597.1|15577.1|3
1624612350000|2021-06-25 09:12:30|15604.5|15584.5|15602|15582|15604.5|15584.5|15602|15582|1
1624612360000|2021-06-25 09:12:40|15599.6|15579.6|15599.5|15579.5|15599.6|15579.6|15599.5|15579.5|0
1624612380000|2021-06-25 09:13:00|15604.5|15584.5|15604.5|15584.5|15604.5|15584.5|15604.5|15584.5|1
1624612390000|2021-06-25 09:13:10|||||||||1
1624612400000|2021-06-25 09:13:20|15599.6|15579.6|15599.5|15579.5|15599.6|15579.6|15599.5|15579.5|0
1624612440000|2021-06-25 09:14:00|||||||||1
1624612470000|2021-06-25 09:14:30|15599.6|15579.6|15599.6|15579.6|15599.6|15579.6|15599.6|15579.6|0
1624612480000|2021-06-25 09:14:40|15602.1|15582.1|15604.6|15584.6|15604.6|15584.6|15602.1|15582.1|8
1624612500000|2021-06-25 09:15:00|15602.1|15582.1|15604.6|15584.6|15604.6|15584.6|15602.1|15582.1|2
1624612510000|2021-06-25 09:15:10|||||||||1
1624612600000|2021-06-25 09:16:40|15607.1|15587.1|15607.1|15587.1|15607.1|15587.1|15607.1|15587.1|1
1624612620000|2021-06-25 09:17:00|||||||||12
1624612640000|2021-06-25 09:17:20|||||||||1
1624612650000|2021-06-25 09:17:30|15604.6|15584.6|15604.6|15584.6|15604.6|15584.6|15604.6|15584.6|0
1624612680000|2021-06-25 09:18:00|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|0
1624612690000|2021-06-25 09:18:10|15602|15582|15599.6|15579.6|15602|15582|15599.6|15579.6|2
1624612700000|2021-06-25 09:18:20|15597.1|15577.1|15597.1|15577.1|15597.1|15577.1|15597.1|15577.1|0
1624612740000|2021-06-25 09:19:00|15594.6|15574.6|15592.1|15572.1|15594.6|15574.6|15592.1|15572.1|2
1624612760000|2021-06-25 09:19:20|15592|15572|15589.6|15569.6|15592|15572|15589.6|15569.6|0
1624612770000|2021-06-25 09:19:30|15587.1|15567.1|15587.1|15567.1|15587.1|15567.1|15587.1|15567.1|1
1624612780000|2021-06-25 09:19:40|15584.6|15564.6|15584.6|15564.6|15584.6|15564.6|15584.6|15564.6|0
1624612800000|2021-06-25 09:20:00|15584.5|15564.5|15579.6|15559.6|15584.5|15564.5|15579.6|15559.6|0
1624612860000|2021-06-25 09:21:00|||||||||5
1624612890000|2021-06-25 09:21:30|15579.5|15559.5|15577.1|15557.1|15579.5|15559.5|15577.1|15557.1|0
1624612920000|2021-06-25 09:22:00|15572.1|15552.1|15567.1|15547.1|15572.1|15552.1|15567.1|15547.1|4
1624612940000|2021-06-25 09:22:20|||||||||1
1624612960000|2021-06-25 09:22:40|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|3
1624612980000|2021-06-25 09:23:00|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|0
1624612990000|2021-06-25 09:23:10|||||||||1
1624613020000|2021-06-25 09:23:40|||||||||2
1624613090000|2021-06-25 09:24:50|15562|15542|15559.6|15539.6|15562|15542|15559.6|15539.6|5
1624613100000|2021-06-25 09:25:00|||||||||12
1624613130000|2021-06-25 09:25:30|15559.5|15539.5|15557.1|15537.1|15559.5|15539.5|15557.1|15537.1|2
1624613160000|2021-06-25 09:26:00|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|1
1624613180000|2021-06-25 09:26:20|||||||||2
1624613230000|2021-06-25 09:27:10|||||||||5
1624613240000|2021-06-25 09:27:20|15554.5|15534.5|15552.1|15532.1|15554.5|15534.5|15552.1|15532.1|1
1624613260000|2021-06-25 09:27:40|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|0
1624613280000|2021-06-25 09:28:00|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|0
1624613290000|2021-06-25 09:28:10|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|2
1624613340000|2021-06-25 09:29:00|||||||||1
1624613350000|2021-06-25 09:29:10|||||||||1
1624613380000|2021-06-25 09:29:40|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|1
1624613410000|2021-06-25 09:30:10|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|5
1624613420000|2021-06-25 09:30:20|||||||||2
1624613430000|2021-06-25 09:30:30|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|4
1624613450000|2021-06-25 09:30:50|15557|15537|15559.6|15539.6|15559.6|15539.6|15557|15537|0
1624613460000|2021-06-25 09:31:00|15559.5|15539.5|15557.1|15537.1|15559.5|15539.5|15557.1|15537.1|1
1624613480000|2021-06-25 09:31:20|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|0
1624613490000|2021-06-25 09:31:30|||||||||1
1624613500000|2021-06-25 09:31:40|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|1
1624613520000|2021-06-25 09:32:00|||||||||2
1624613530000|2021-06-25 09:32:10|||||||||2
1624613540000|2021-06-25 09:32:20|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|0
1624613570000|2021-06-25 09:32:50|||||||||1
1624613580000|2021-06-25 09:33:00|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|3
1624613630000|2021-06-25 09:33:50|15557.1|15537.1|15552.1|15532.1|15557.1|15537.1|15552.1|15532.1|2
1624613660000|2021-06-25 09:34:20|||||||||2
1624613680000|2021-06-25 09:34:40|15554.6|15534.6|15554.6|15534.6|15557.1|15537.1|15554.6|15534.6|1
1624613690000|2021-06-25 09:34:50|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|1
1624613700000|2021-06-25 09:35:00|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|1
1624613730000|2021-06-25 09:35:30|15557.1|15537.1|15554.6|15534.6|15557.1|15537.1|15554.6|15534.6|0
1624613740000|2021-06-25 09:35:40|15557.1|15537.1|15554.6|15534.6|15557.1|15537.1|15554.6|15534.6|0
1624613750000|2021-06-25 09:35:50|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|0
1624613760000|2021-06-25 09:36:00|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|1
1624613820000|2021-06-25 09:37:00|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|0
1624613850000|2021-06-25 09:37:30|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|0
1624613860000|2021-06-25 09:37:40|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|0
1624613870000|2021-06-25 09:37:50|||||||||2
1624613890000|2021-06-25 09:38:10|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|15554.6|15534.6|7
1624613900000|2021-06-25 09:38:20|15552.1|15532.1|15542.2|15522.2|15552.1|15532.1|15542.2|15522.2|7
1624613920000|2021-06-25 09:38:40|15537.2|15517.2|15542.2|15522.2|15542.2|15522.2|15537.2|15517.2|6
1624613960000|2021-06-25 09:39:20|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|15547.1|15527.1|0
1624613980000|2021-06-25 09:39:40|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|2
1624613990000|2021-06-25 09:39:50|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|2
1624614000000|2021-06-25 09:40:00|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|0
1624614010000|2021-06-25 09:40:10|15559.6|15539.6|15562.1|15542.1|15562.1|15542.1|15559.6|15539.6|0
1624614020000|2021-06-25 09:40:20|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|0
1624614050000|2021-06-25 09:40:50|||||||||5
1624614120000|2021-06-25 09:42:00|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|1
1624614130000|2021-06-25 09:42:10|15572|15552|15572|15552|15572|15552|15572|15552|3
1624614140000|2021-06-25 09:42:20|||||||||2
1624614180000|2021-06-25 09:43:00|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|0
1624614190000|2021-06-25 09:43:10|15572|15552|15572|15552|15572|15552|15572|15552|16
1624614210000|2021-06-25 09:43:30|15569.5|15549.5|15572|15552|15572|15552|15569.5|15549.5|1
1624614220000|2021-06-25 09:43:40|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|0
1624614230000|2021-06-25 09:43:50|||||||||1
1624614300000|2021-06-25 09:45:00|15574.6|15554.6|15577.1|15557.1|15577.1|15557.1|15574.6|15554.6|0
1624614310000|2021-06-25 09:45:10|15579.6|15559.6|15584.6|15564.6|15584.6|15564.6|15579.6|15559.6|7
1624614330000|2021-06-25 09:45:30|15582.1|15562.1|15582.1|15562.1|15584.6|15564.6|15582.1|15562.1|1
1624614350000|2021-06-25 09:45:50|15584.6|15564.6|15582.1|15562.1|15584.6|15564.6|15582.1|15562.1|6
1624614360000|2021-06-25 09:46:00|||||||||7
1624614390000|2021-06-25 09:46:30|15579.6|15559.6|15579.6|15559.6|15579.6|15559.6|15579.6|15559.6|1
1624614420000|2021-06-25 09:47:00|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|1
1624614430000|2021-06-25 09:47:10|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|2
1624614440000|2021-06-25 09:47:20|15569.6|15549.6|15569.6|15549.6|15569.6|15549.6|15569.6|15549.6|0
1624614450000|2021-06-25 09:47:30|15567.1|15547.1|15564.6|15544.6|15567.1|15547.1|15564.6|15544.6|0
1624614470000|2021-06-25 09:47:50|15562.2|15542.2|15562.2|15542.2|15562.2|15542.2|15562.2|15542.2|2
1624614480000|2021-06-25 09:48:00|15559.7|15539.7|15557.2|15537.2|15559.7|15539.7|15557.2|15537.2|1
1624614530000|2021-06-25 09:48:50|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|5
1624614540000|2021-06-25 09:49:00|15547.2|15527.2|15544.7|15524.7|15547.2|15527.2|15544.7|15524.7|4
1624614600000|2021-06-25 09:50:00|15544.6|15524.6|15549.5|15529.5|15549.5|15529.5|15544.6|15524.6|2
1624614610000|2021-06-25 09:50:10|||||||||2
1624614620000|2021-06-25 09:50:20|15554.5|15534.5|15552|15532|15554.5|15534.5|15552|15532|1
1624614660000|2021-06-25 09:51:00|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|0
1624614720000|2021-06-25 09:52:00|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|4
1624614800000|2021-06-25 09:53:20|15547|15527|15547|15527|15547|15527|15547|15527|0
1624614810000|2021-06-25 09:53:30|||||||||2
1624614990000|2021-06-25 09:56:30|||||||||1
1624615010000|2021-06-25 09:56:50|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|4
1624615020000|2021-06-25 09:57:00|15547|15527|15542.1|15522.1|15547|15527|15542.1|15522.1|7
1624615030000|2021-06-25 09:57:10|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|1
1624615060000|2021-06-25 09:57:40|15547|15527|15547|15527|15547|15527|15544.6|15524.6|1
1624615070000|2021-06-25 09:57:50|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|0
1624615150000|2021-06-25 09:59:10|||||||||1
1624615210000|2021-06-25 10:00:10|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|1
1624615310000|2021-06-25 10:01:50|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|7
1624615330000|2021-06-25 10:02:10|||||||||4
1624615340000|2021-06-25 10:02:20|||||||||1
1624615440000|2021-06-25 10:04:00|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|7
1624615470000|2021-06-25 10:04:30|15557|15537|15557|15537|15557|15537|15557|15537|0
1624615510000|2021-06-25 10:05:10|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|1
1624615520000|2021-06-25 10:05:20|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|3
1624615630000|2021-06-25 10:07:10|||||||||3
1624615650000|2021-06-25 10:07:30|15549.5|15529.5|15544.6|15524.6|15549.5|15529.5|15544.6|15524.6|6
1624615660000|2021-06-25 10:07:40|15544.5|15524.5|15544.6|15524.6|15547|15527|15544.5|15524.5|6
1624615690000|2021-06-25 10:08:10|15547|15527|15547|15527|15547|15527|15547|15527|2
1624615710000|2021-06-25 10:08:30|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|1
1624615720000|2021-06-25 10:08:40|||||||||1
1624615800000|2021-06-25 10:10:00|15552|15532|15552|15532|15552|15532|15552|15532|0
1624615810000|2021-06-25 10:10:10|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|0
1624615850000|2021-06-25 10:10:50|15552|15532|15552|15532|15552|15532|15552|15532|1
1624615890000|2021-06-25 10:11:30|||||||||20
1624615920000|2021-06-25 10:12:00|15554.5|15534.5|15557|15537|15557|15537|15554.5|15534.5|6
1624615930000|2021-06-25 10:12:10|||||||||4
1624615990000|2021-06-25 10:13:10|15552|15532|15552|15532|15552|15532|15552|15532|5
1624616000000|2021-06-25 10:13:20|||||||||1
1624616030000|2021-06-25 10:13:50|||||||||2
1624616070000|2021-06-25 10:14:30|15552.1|15532.1|15554.5|15534.5|15554.5|15534.5|15552.1|15532.1|1
1624616090000|2021-06-25 10:14:50|15552.1|15532.1|15549.6|15529.6|15552.1|15532.1|15549.6|15529.6|0
1624616150000|2021-06-25 10:15:50|15552|15532|15552|15532|15552|15532|15552|15532|0
1624616160000|2021-06-25 10:16:00|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|5
1624616170000|2021-06-25 10:16:10|||||||||1
1624616210000|2021-06-25 10:16:50|||||||||1
1624616280000|2021-06-25 10:18:00|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|15552.1|15532.1|1
1624616340000|2021-06-25 10:19:00|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|0
1624616360000|2021-06-25 10:19:20|||||||||1
1624616410000|2021-06-25 10:20:10|15552|15532|15552|15532|15552|15532|15552|15532|0
1624616420000|2021-06-25 10:20:20|||||||||1
1624616430000|2021-06-25 10:20:30|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|0
1624616500000|2021-06-25 10:21:40|||||||||1
1624616530000|2021-06-25 10:22:10|||||||||2
1624616550000|2021-06-25 10:22:30|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|2
1624616560000|2021-06-25 10:22:40|||||||||2
1624616570000|2021-06-25 10:22:50|15549.5|15529.5|15544.6|15524.6|15549.5|15529.5|15544.6|15524.6|0
1624616580000|2021-06-25 10:23:00|15549.6|15529.6|15552|15532|15552|15532|15549.6|15529.6|3
1624616640000|2021-06-25 10:24:00|||||||||1
1624616760000|2021-06-25 10:26:00|15552.1|15532.1|15554.5|15534.5|15554.5|15534.5|15552.1|15532.1|0
1624616840000|2021-06-25 10:27:20|15557|15537|15557|15537|15557|15537|15557|15537|0
1624616860000|2021-06-25 10:27:40|||||||||3
1624616910000|2021-06-25 10:28:30|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|1
1624616940000|2021-06-25 10:29:00|15557|15537|15559.5|15539.5|15559.5|15539.5|15557|15537|2
1624616990000|2021-06-25 10:29:50|15562|15542|15562|15542|15562|15542|15562|15542|3
1624617010000|2021-06-25 10:30:10|15567|15547|15574.4|15554.4|15574.4|15554.4|15567|15547|7
1624617030000|2021-06-25 10:30:30|||||||||2
1624617040000|2021-06-25 10:30:40|15571.9|15551.9|15574.4|15554.4|15574.4|15554.4|15571.9|15551.9|1
1624617070000|2021-06-25 10:31:10|||||||||1
1624617090000|2021-06-25 10:31:30|15581.9|15561.9|15581.9|15561.9|15581.9|15561.9|15581.9|15561.9|1
1624617110000|2021-06-25 10:31:50|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|15584.4|15564.4|1
1624617120000|2021-06-25 10:32:00|||||||||1
1624617140000|2021-06-25 10:32:20|15589.4|15569.4|15596.9|15576.9|15596.9|15576.9|15589.4|15569.4|6
1624617150000|2021-06-25 10:32:30|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|15594.4|15574.4|0
1624617170000|2021-06-25 10:32:50|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|0
1624617180000|2021-06-25 10:33:00|15599.4|15579.4|15596.9|15576.9|15599.4|15579.4|15596.9|15576.9|2
1624617190000|2021-06-25 10:33:10|||||||||2
1624617230000|2021-06-25 10:33:50|15599.4|15579.4|15601.9|15581.9|15601.9|15581.9|15599.4|15579.4|7
1624617240000|2021-06-25 10:34:00|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|12
1624617250000|2021-06-25 10:34:10|15607|15587|15616.9|15596.9|15616.9|15596.9|15607|15587|17
1624617260000|2021-06-25 10:34:20|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|0
1624617270000|2021-06-25 10:34:30|||||||||8
1624617280000|2021-06-25 10:34:40|15614.5|15594.5|15619.4|15599.4|15619.4|15599.4|15614.5|15594.5|4
1624617290000|2021-06-25 10:34:50|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|5
1624617300000|2021-06-25 10:35:00|15626.9|15606.9|15629.4|15609.4|15629.4|15609.4|15626.9|15606.9|1
1624617310000|2021-06-25 10:35:10|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|8
1624617320000|2021-06-25 10:35:20|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|4
1624617350000|2021-06-25 10:35:50|||||||||2
1624617360000|2021-06-25 10:36:00|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|2
1624617380000|2021-06-25 10:36:20|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|1
1624617390000|2021-06-25 10:36:30|15626.9|15606.9|15634.4|15614.4|15634.4|15614.4|15626.9|15606.9|9
1624617400000|2021-06-25 10:36:40|||||||||2
1624617420000|2021-06-25 10:37:00|15629.4|15609.4|15631.9|15611.9|15634.4|15614.4|15629.4|15609.4|4
1624617440000|2021-06-25 10:37:20|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|2
1624617470000|2021-06-25 10:37:50|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|1
1624617490000|2021-06-25 10:38:10|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|8
1624617530000|2021-06-25 10:38:50|15644.4|15624.4|15644.4|15624.4|15644.4|15624.4|15644.4|15624.4|1
1624617540000|2021-06-25 10:39:00|15639.5|15619.5|15639.4|15619.4|15639.5|15619.5|15639.4|15619.4|0
1624617570000|2021-06-25 10:39:30|||||||||2
1624617600000|2021-06-25 10:40:00|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|0
1624617610000|2021-06-25 10:40:10|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|4
1624617620000|2021-06-25 10:40:20|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|3
1624617630000|2021-06-25 10:40:30|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|0
1624617640000|2021-06-25 10:40:40|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|0
1624617660000|2021-06-25 10:41:00|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|4
1624617690000|2021-06-25 10:41:30|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|4
1624617710000|2021-06-25 10:41:50|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|1
1624617720000|2021-06-25 10:42:00|||||||||3
1624617740000|2021-06-25 10:42:20|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|2
1624617750000|2021-06-25 10:42:30|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|1
1624617760000|2021-06-25 10:42:40|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|2
1624617780000|2021-06-25 10:43:00|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|2
1624617790000|2021-06-25 10:43:10|||||||||1
1624617830000|2021-06-25 10:43:50|||||||||3
1624617850000|2021-06-25 10:44:10|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|0
1624617880000|2021-06-25 10:44:40|15622|15602|15626.9|15606.9|15626.9|15606.9|15622|15602|0
1624617890000|2021-06-25 10:44:50|15624.4|15604.4|15629.4|15609.4|15629.4|15609.4|15624.4|15604.4|2
1624617910000|2021-06-25 10:45:10|||||||||1
1624617930000|2021-06-25 10:45:30|15631.9|15611.9|15629.4|15609.4|15631.9|15611.9|15629.4|15609.4|2
1624617940000|2021-06-25 10:45:40|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|15626.9|15606.9|1
1624617980000|2021-06-25 10:46:20|||||||||4
1624618000000|2021-06-25 10:46:40|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|0
1624618020000|2021-06-25 10:47:00|||||||||1
1624618040000|2021-06-25 10:47:20|||||||||1
1624618090000|2021-06-25 10:48:10|||||||||2
1624618110000|2021-06-25 10:48:30|15621.9|15601.9|15621.9|15601.9|15624.4|15604.4|15621.9|15601.9|0
1624618160000|2021-06-25 10:49:20|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|5
1624618170000|2021-06-25 10:49:30|||||||||1
1624618180000|2021-06-25 10:49:40|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|4
1624618190000|2021-06-25 10:49:50|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|2
1624618200000|2021-06-25 10:50:00|15614.4|15594.4|15616.9|15596.9|15616.9|15596.9|15614.4|15594.4|0
1624618220000|2021-06-25 10:50:20|||||||||1
1624618230000|2021-06-25 10:50:30|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|4
1624618290000|2021-06-25 10:51:30|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15
1624618300000|2021-06-25 10:51:40|||||||||3
1624618310000|2021-06-25 10:51:50|||||||||2
1624618320000|2021-06-25 10:52:00|15611.9|15591.9|15614.4|15594.4|15614.4|15594.4|15611.9|15591.9|0
1624618330000|2021-06-25 10:52:10|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|2
1624618380000|2021-06-25 10:53:00|||||||||1
1624618400000|2021-06-25 10:53:20|||||||||1
1624618430000|2021-06-25 10:53:50|||||||||1
1624618460000|2021-06-25 10:54:20|||||||||1
1624618480000|2021-06-25 10:54:40|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|1
1624618490000|2021-06-25 10:54:50|||||||||1
1624618530000|2021-06-25 10:55:30|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|6
1624618560000|2021-06-25 10:56:00|15611.9|15591.9|15614.4|15594.4|15614.4|15594.4|15611.9|15591.9|0
1624618590000|2021-06-25 10:56:30|||||||||3
1624618600000|2021-06-25 10:56:40|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|0
1624618610000|2021-06-25 10:56:50|||||||||1
1624618660000|2021-06-25 10:57:40|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|0
1624618730000|2021-06-25 10:58:50|||||||||1
1624618740000|2021-06-25 10:59:00|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|0
1624618750000|2021-06-25 10:59:10|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|0
1624618760000|2021-06-25 10:59:20|15616.9|15596.9|15619.4|15599.4|15619.4|15599.4|15616.9|15596.9|1
1624618770000|2021-06-25 10:59:30|||||||||1
1624618790000|2021-06-25 10:59:50|||||||||1
1624618800000|2021-06-25 11:00:00|15621.9|15601.9|15629.4|15609.4|15629.4|15609.4|15621.9|15601.9|2
1624618810000|2021-06-25 11:00:10|15634.4|15614.4|15646.9|15626.9|15646.9|15626.9|15634.4|15614.4|63
1624618820000|2021-06-25 11:00:20|15651.9|15631.9|15654.4|15634.4|15654.4|15634.4|15651.9|15631.9|11
1624618830000|2021-06-25 11:00:30|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|0
1624618840000|2021-06-25 11:00:40|15654.4|15634.4|15651.9|15631.9|15654.4|15634.4|15651.9|15631.9|0
1624618850000|2021-06-25 11:00:50|15654.4|15634.4|15651.9|15631.9|15654.4|15634.4|15651.9|15631.9|7
1624618860000|2021-06-25 11:01:00|||||||||4
1624618890000|2021-06-25 11:01:30|15649.4|15629.4|15654.4|15634.4|15654.4|15634.4|15649.4|15629.4|1
1624618900000|2021-06-25 11:01:40|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|15651.9|15631.9|0
1624618910000|2021-06-25 11:01:50|15649.4|15629.4|15649.4|15629.4|15649.4|15629.4|15649.4|15629.4|4
1624618920000|2021-06-25 11:02:00|||||||||3
1624618950000|2021-06-25 11:02:30|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|2
1624618960000|2021-06-25 11:02:40|15644.4|15624.4|15644.4|15624.4|15644.4|15624.4|15644.4|15624.4|2
1624618980000|2021-06-25 11:03:00|15641.9|15621.9|15641.9|15621.9|15641.9|15621.9|15641.9|15621.9|0
1624619000000|2021-06-25 11:03:20|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|2
1624619010000|2021-06-25 11:03:30|||||||||1
1624619020000|2021-06-25 11:03:40|||||||||2
1624619080000|2021-06-25 11:04:40|||||||||2
1624619100000|2021-06-25 11:05:00|||||||||2
1624619130000|2021-06-25 11:05:30|||||||||2
1624619140000|2021-06-25 11:05:40|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|2
1624619160000|2021-06-25 11:06:00|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|2
1624619170000|2021-06-25 11:06:10|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|47
1624619190000|2021-06-25 11:06:30|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|0
1624619210000|2021-06-25 11:06:50|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|1
1624619280000|2021-06-25 11:08:00|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|0
1624619300000|2021-06-25 11:08:20|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|1
1624619310000|2021-06-25 11:08:30|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|3
1624619330000|2021-06-25 11:08:50|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|15631.9|15611.9|17
1624619360000|2021-06-25 11:09:20|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|9
1624619370000|2021-06-25 11:09:30|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|3
1624619380000|2021-06-25 11:09:40|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|0
1624619390000|2021-06-25 11:09:50|||||||||1
1624619400000|2021-06-25 11:10:00|15641.9|15621.9|15639.4|15619.4|15641.9|15621.9|15639.4|15619.4|1
1624619410000|2021-06-25 11:10:10|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|1
1624619490000|2021-06-25 11:11:30|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|5
1624619500000|2021-06-25 11:11:40|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|15636.9|15616.9|2
1624619570000|2021-06-25 11:12:50|||||||||1
1624619590000|2021-06-25 11:13:10|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|2
1624619640000|2021-06-25 11:14:00|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|15629.4|15609.4|7
1624619650000|2021-06-25 11:14:10|||||||||1
1624619660000|2021-06-25 11:14:20|||||||||2
1624619670000|2021-06-25 11:14:30|15626.9|15606.9|15624.4|15604.4|15626.9|15606.9|15624.4|15604.4|3
1624619700000|2021-06-25 11:15:00|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|15619.4|15599.4|1
1624619790000|2021-06-25 11:16:30|15614.5|15594.5|15614.4|15594.4|15614.5|15594.5|15614.4|15594.4|5
1624619810000|2021-06-25 11:16:50|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|0
1624619820000|2021-06-25 11:17:00|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|3
1624619850000|2021-06-25 11:17:30|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|1
1624619870000|2021-06-25 11:17:50|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|0
1624619880000|2021-06-25 11:18:00|||||||||5
1624619900000|2021-06-25 11:18:20|||||||||3
1624619930000|2021-06-25 11:18:50|||||||||1
1624619940000|2021-06-25 11:19:00|15611.9|15591.9|15609.4|15589.4|15611.9|15591.9|15609.4|15589.4|1
1624619970000|2021-06-25 11:19:30|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|1
1624619990000|2021-06-25 11:19:50|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|1
1624620020000|2021-06-25 11:20:20|||||||||1
1624620080000|2021-06-25 11:21:20|||||||||7
1624620100000|2021-06-25 11:21:40|||||||||5
1624620110000|2021-06-25 11:21:50|||||||||1
1624620120000|2021-06-25 11:22:00|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|0
1624620130000|2021-06-25 11:22:10|||||||||1
1624620170000|2021-06-25 11:22:50|||||||||2
1624620180000|2021-06-25 11:23:00|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|2
1624620190000|2021-06-25 11:23:10|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|0
1624620200000|2021-06-25 11:23:20|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15611.9|15591.9|2
1624620240000|2021-06-25 11:24:00|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|1
1624620290000|2021-06-25 11:24:50|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|1
1624620330000|2021-06-25 11:25:30|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|2
1624620340000|2021-06-25 11:25:40|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|0
1624620360000|2021-06-25 11:26:00|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|15616.9|15596.9|0
1624620390000|2021-06-25 11:26:30|||||||||1
1624620410000|2021-06-25 11:26:50|||||||||1
1624620420000|2021-06-25 11:27:00|15612|15592|15619.5|15599.5|15619.5|15599.5|15612|15592|7
1624620430000|2021-06-25 11:27:10|||||||||11
1624620470000|2021-06-25 11:27:50|||||||||1
1624620480000|2021-06-25 11:28:00|||||||||2
1624620500000|2021-06-25 11:28:20|||||||||3
1624620530000|2021-06-25 11:28:50|||||||||1
1624620550000|2021-06-25 11:29:10|15622|15602|15627|15607|15627|15607|15622|15602|5
1624620560000|2021-06-25 11:29:20|15626.9|15606.9|15622|15602|15626.9|15606.9|15622|15602|0
1624620600000|2021-06-25 11:30:00|15627|15607|15622|15602|15627|15607|15622|15602|4
1624620630000|2021-06-25 11:30:30|15627|15607|15622|15602|15627|15607|15622|15602|2
1624620650000|2021-06-25 11:30:50|15627|15607|15627|15607|15627|15607|15624.5|15604.5|1
1624620660000|2021-06-25 11:31:00|15626.9|15606.9|15627|15607|15627|15607|15624.5|15604.5|2
1624620680000|2021-06-25 11:31:20|15626.9|15606.9|15627|15607|15627|15607|15626.9|15606.9|5
1624620720000|2021-06-25 11:32:00|||||||||2
1624620750000|2021-06-25 11:32:30|||||||||3
1624620770000|2021-06-25 11:32:50|||||||||1
1624620790000|2021-06-25 11:33:10|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|29
1624620800000|2021-06-25 11:33:20|15634.5|15614.5|15637|15617|15637|15617|15634.5|15614.5|6
1624620810000|2021-06-25 11:33:30|15642|15622|15642|15622|15642|15622|15642|15622|4
1624620820000|2021-06-25 11:33:40|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|3
1624620880000|2021-06-25 11:34:40|||||||||3
1624620940000|2021-06-25 11:35:40|15642|15622|15642|15622|15642|15622|15642|15622|1
1624620960000|2021-06-25 11:36:00|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|15637|15617|5
1624620970000|2021-06-25 11:36:10|15644.4|15624.4|15644.5|15624.5|15644.5|15624.5|15644.4|15624.4|9
1624620980000|2021-06-25 11:36:20|||||||||1
1624621020000|2021-06-25 11:37:00|15639.5|15619.5|15634.5|15614.5|15639.5|15619.5|15634.5|15614.5|5
1624621080000|2021-06-25 11:38:00|15632|15612|15632|15612|15632|15612|15632|15612|0
1624621110000|2021-06-25 11:38:30|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|5
1624621130000|2021-06-25 11:38:50|||||||||1
1624621150000|2021-06-25 11:39:10|||||||||1
1624621160000|2021-06-25 11:39:20|15631.9|15611.9|15629.5|15609.5|15631.9|15611.9|15629.5|15609.5|1
1624621180000|2021-06-25 11:39:40|15632|15612|15632|15612|15632|15612|15632|15612|1
1624621190000|2021-06-25 11:39:50|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|4
1624621200000|2021-06-25 11:40:00|15637|15617|15637|15617|15637|15617|15637|15617|5
1624621220000|2021-06-25 11:40:20|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|4
1624621240000|2021-06-25 11:40:40|||||||||5
1624621250000|2021-06-25 11:40:50|||||||||4
1624621260000|2021-06-25 11:41:00|||||||||3
1624621270000|2021-06-25 11:41:10|||||||||1
1624621290000|2021-06-25 11:41:30|||||||||2
1624621300000|2021-06-25 11:41:40|15641.9|15621.9|15642|15622|15642|15622|15641.9|15621.9|0
1624621310000|2021-06-25 11:41:50|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|1
1624621320000|2021-06-25 11:42:00|15642|15622|15642|15622|15642|15622|15642|15622|0
1624621340000|2021-06-25 11:42:20|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|1
1624621370000|2021-06-25 11:42:50|15642|15622|15644.5|15624.5|15644.5|15624.5|15642|15622|2
1624621380000|2021-06-25 11:43:00|15644.4|15624.4|15642|15622|15644.4|15624.4|15642|15622|1
1624621430000|2021-06-25 11:43:50|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|1
1624621440000|2021-06-25 11:44:00|15644.4|15624.4|15642|15622|15644.4|15624.4|15642|15622|0
1624621450000|2021-06-25 11:44:10|15644.4|15624.4|15642|15622|15644.5|15624.5|15642|15622|0
1624621470000|2021-06-25 11:44:30|15641.9|15621.9|15637|15617|15641.9|15621.9|15637|15617|4
1624621480000|2021-06-25 11:44:40|15632|15612|15632|15612|15632|15612|15632|15612|2
1624621490000|2021-06-25 11:44:50|15631.9|15611.9|15629.5|15609.5|15631.9|15611.9|15629.5|15609.5|0
1624621510000|2021-06-25 11:45:10|15622|15602|15622|15602|15622|15602|15622|15602|8
1624621520000|2021-06-25 11:45:20|15619.5|15599.5|15622|15602|15622|15602|15619.5|15599.5|0
1624621540000|2021-06-25 11:45:40|15619.5|15599.5|15622|15602|15622|15602|15619.5|15599.5|5
1624621550000|2021-06-25 11:45:50|15614.5|15594.5|15617|15597|15617|15597|15614.5|15594.5|5
1624621560000|2021-06-25 11:46:00|15619.5|15599.5|15622|15602|15622|15602|15619.5|15599.5|2
1624621570000|2021-06-25 11:46:10|||||||||1
1624621580000|2021-06-25 11:46:20|15619.5|15599.5|15624.5|15604.5|15624.5|15604.5|15619.5|15599.5|6
1624621610000|2021-06-25 11:46:50|||||||||4
1624621630000|2021-06-25 11:47:10|||||||||1
1624621660000|2021-06-25 11:47:40|15626.9|15606.9|15627|15607|15627|15607|15626.9|15606.9|1
1624621690000|2021-06-25 11:48:10|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|7
1624621720000|2021-06-25 11:48:40|15634.4|15614.4|15634.5|15614.5|15634.5|15614.5|15634.4|15614.4|8
1624621760000|2021-06-25 11:49:20|15632|15612|15632|15612|15632|15612|15632|15612|0
1624621780000|2021-06-25 11:49:40|15634.5|15614.5|15632|15612|15634.5|15614.5|15632|15612|1
1624621790000|2021-06-25 11:49:50|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|0
1624621800000|2021-06-25 11:50:00|15632|15612|15632|15612|15634.5|15614.5|15632|15612|1
1624621810000|2021-06-25 11:50:10|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|1
1624621820000|2021-06-25 11:50:20|15632|15612|15634.5|15614.5|15634.5|15614.5|15632|15612|2
1624621840000|2021-06-25 11:50:40|||||||||1
1624621880000|2021-06-25 11:51:20|15632|15612|15632|15612|15632|15612|15632|15612|0
1624621890000|2021-06-25 11:51:30|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|2
1624621900000|2021-06-25 11:51:40|||||||||1
1624621910000|2021-06-25 11:51:50|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|6
1624621920000|2021-06-25 11:52:00|15632|15612|15629.5|15609.5|15632|15612|15629.5|15609.5|3
1624621930000|2021-06-25 11:52:10|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|3
1624621940000|2021-06-25 11:52:20|15627|15607|15627|15607|15627|15607|15627|15607|3
1624621950000|2021-06-25 11:52:30|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|0
1624622020000|2021-06-25 11:53:40|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|15629.5|15609.5|1
1624622050000|2021-06-25 11:54:10|||||||||2
1624622060000|2021-06-25 11:54:20|||||||||9
1624622100000|2021-06-25 11:55:00|||||||||1
1624622110000|2021-06-25 11:55:10|15632|15612|15644.5|15624.5|15644.5|15624.5|15632|15612|6
1624622120000|2021-06-25 11:55:20|15649.4|15629.4|15649.5|15629.5|15649.5|15629.5|15649.4|15629.4|5
1624622130000|2021-06-25 11:55:30|15652|15632|15652|15632|15652|15632|15652|15632|2
1624622150000|2021-06-25 11:55:50|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|6
1624622160000|2021-06-25 11:56:00|15647|15627|15647|15627|15647|15627|15647|15627|11
1624622170000|2021-06-25 11:56:10|||||||||1
1624622180000|2021-06-25 11:56:20|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|3
1624622200000|2021-06-25 11:56:40|15642|15622|15642|15622|15642|15622|15642|15622|2
1624622220000|2021-06-25 11:57:00|||||||||1
1624622240000|2021-06-25 11:57:20|15641.9|15621.9|15637|15617|15641.9|15621.9|15637|15617|13
1624622250000|2021-06-25 11:57:30|||||||||1
1624622320000|2021-06-25 11:58:40|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|3
1624622330000|2021-06-25 11:58:50|||||||||6
1624622360000|2021-06-25 11:59:20|||||||||2
1624622370000|2021-06-25 11:59:30|||||||||1
1624622390000|2021-06-25 11:59:50|||||||||1
1624622400000|2021-06-25 12:00:00|15632|15612|15667|15647|15667|15647|15632|15612|115
1624622410000|2021-06-25 12:00:10|15677|15657|15669.5|15649.5|15677|15657|15669.5|15649.5|9
1624622420000|2021-06-25 12:00:20|15667|15647|15654.5|15634.5|15667|15647|15654.5|15634.5|11
1624622430000|2021-06-25 12:00:30|15654.6|15634.6|15657|15637|15657|15637|15654.6|15634.6|7
1624622440000|2021-06-25 12:00:40|||||||||1
1624622450000|2021-06-25 12:00:50|||||||||7
1624622460000|2021-06-25 12:01:00|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|7
1624622470000|2021-06-25 12:01:10|15664.5|15644.5|15664.5|15644.5|15664.5|15644.5|15664.5|15644.5|4
1624622480000|2021-06-25 12:01:20|||||||||1
1624622490000|2021-06-25 12:01:30|15664.6|15644.6|15667|15647|15667|15647|15664.6|15644.6|3
1624622500000|2021-06-25 12:01:40|15672|15652|15674.5|15654.5|15674.5|15654.5|15672|15652|3
1624622520000|2021-06-25 12:02:00|15677|15657|15679.5|15659.5|15679.5|15659.5|15677|15657|7
1624622530000|2021-06-25 12:02:10|15687|15667|15687|15667|15687|15667|15687|15667|13
1624622540000|2021-06-25 12:02:20|15687.1|15667.1|15717|15697|15719.5|15699.5|15687.1|15667.1|18
1624622550000|2021-06-25 12:02:30|15714.5|15694.5|15704.5|15684.5|15714.5|15694.5|15704.5|15684.5|15
1624622560000|2021-06-25 12:02:40|||||||||1
1624622570000|2021-06-25 12:02:50|15704.6|15684.6|15707|15687|15707|15687|15704.6|15684.6|15
1624622580000|2021-06-25 12:03:00|||||||||11
1624622590000|2021-06-25 12:03:10|15707.1|15687.1|15709.5|15689.5|15709.5|15689.5|15707.1|15687.1|2
1624622600000|2021-06-25 12:03:20|15709.6|15689.6|15717|15697|15717|15697|15709.6|15689.6|5
1624622610000|2021-06-25 12:03:30|15717.1|15697.1|15729.5|15709.5|15729.5|15709.5|15717.1|15697.1|15
1624622620000|2021-06-25 12:03:40|||||||||2
1624622630000|2021-06-25 12:03:50|15737|15717|15759.5|15739.5|15759.5|15739.5|15737|15717|35
1624622640000|2021-06-25 12:04:00|15754.5|15734.5|15749.5|15729.5|15759.5|15739.5|15747|15727|29
1624622650000|2021-06-25 12:04:10|15747|15727|15739.5|15719.5|15747|15727|15739.5|15719.5|11
1624622660000|2021-06-25 12:04:20|||||||||19
1624622670000|2021-06-25 12:04:30|15737|15717|15737|15717|15737|15717|15737|15717|8
1624622680000|2021-06-25 12:04:40|15734.5|15714.5|15732|15712|15734.5|15714.5|15732|15712|2
1624622700000|2021-06-25 12:05:00|15737|15717|15737|15717|15737|15717|15737|15717|9
1624622710000|2021-06-25 12:05:10|15737.1|15717.1|15747|15727|15747|15727|15737.1|15717.1|9
1624622720000|2021-06-25 12:05:20|15752|15732|15757|15737|15759.5|15739.5|15752|15732|17
1624622730000|2021-06-25 12:05:30|15759.5|15739.5|15764.5|15744.5|15767|15747|15757|15737|4
1624622740000|2021-06-25 12:05:40|15769.5|15749.5|15769.5|15749.5|15774.5|15754.5|15769.5|15749.5|39
1624622750000|2021-06-25 12:05:50|15772|15752|15772|15752|15772|15752|15772|15752|2
1624622760000|2021-06-25 12:06:00|15767|15747|15767|15747|15767|15747|15767|15747|8
1624622770000|2021-06-25 12:06:10|15754.5|15734.5|15754.5|15734.5|15754.5|15734.5|15754.5|15734.5|2
1624622780000|2021-06-25 12:06:20|||||||||53
1624622800000|2021-06-25 12:06:40|||||||||12
1624622810000|2021-06-25 12:06:50|15752|15732|15754.5|15734.5|15754.5|15734.5|15752|15732|1
1624622820000|2021-06-25 12:07:00|15749.5|15729.5|15749.5|15729.5|15749.5|15729.5|15749.5|15729.5|6
1624622830000|2021-06-25 12:07:10|15747|15727|15752|15732|15752|15732|15747|15727|6
1624622840000|2021-06-25 12:07:20|15752.1|15732.1|15769.5|15749.5|15769.5|15749.5|15752.1|15732.1|36
1624622850000|2021-06-25 12:07:30|15769.6|15749.6|15774.5|15754.5|15774.5|15754.5|15769.6|15749.6|4
1624622860000|2021-06-25 12:07:40|15777|15757|15779.5|15759.5|15779.5|15759.5|15777|15757|1
1624622870000|2021-06-25 12:07:50|15774.5|15754.5|15774.5|15754.5|15774.5|15754.5|15774.5|15754.5|3
1624622880000|2021-06-25 12:08:00|15777|15757|15777|15757|15777|15757|15777|15757|1
1624622890000|2021-06-25 12:08:10|15774.5|15754.5|15774.5|15754.5|15774.5|15754.5|15774.5|15754.5|4
1624622900000|2021-06-25 12:08:20|||||||||2
1624622910000|2021-06-25 12:08:30|15769.5|15749.5|15769.5|15749.5|15769.5|15749.5|15769.5|15749.5|1
1624622920000|2021-06-25 12:08:40|||||||||3
1624622930000|2021-06-25 12:08:50|||||||||1
1624622940000|2021-06-25 12:09:00|15767|15747|15772|15752|15772|15752|15767|15747|6
1624622950000|2021-06-25 12:09:10|15772.1|15752.1|15772|15752|15774.5|15754.5|15772|15752|4
1624622960000|2021-06-25 12:09:20|15769.5|15749.5|15769.5|15749.5|15769.5|15749.5|15769.5|15749.5|4
1624622970000|2021-06-25 12:09:30|15764.5|15744.5|15759.5|15739.5|15764.5|15744.5|15759.5|15739.5|15
1624622980000|2021-06-25 12:09:40|15762|15742|15762|15742|15762|15742|15762|15742|3
1624622990000|2021-06-25 12:09:50|15759.5|15739.5|15762|15742|15762|15742|15759.5|15739.5|0
1624623000000|2021-06-25 12:10:00|15759.5|15739.5|15757|15737|15759.5|15739.5|15757|15737|3
1624623010000|2021-06-25 12:10:10|15757.1|15737.1|15759.5|15739.5|15759.5|15739.5|15757|15737|1
1624623020000|2021-06-25 12:10:20|15762|15742|15762|15742|15762|15742|15762|15742|5
1624623030000|2021-06-25 12:10:30|||||||||9
1624623040000|2021-06-25 12:10:40|15759.5|15739.5|15759.5|15739.5|15759.5|15739.5|15759.5|15739.5|6
1624623050000|2021-06-25 12:10:50|15757|15737|15757|15737|15757|15737|15757|15737|3
1624623060000|2021-06-25 12:11:00|15752|15732|15752|15732|15752|15732|15752|15732|6
1624623070000|2021-06-25 12:11:10|15747|15727|15747|15727|15747|15727|15747|15727|5
1624623080000|2021-06-25 12:11:20|||||||||14
1624623090000|2021-06-25 12:11:30|||||||||6
1624623100000|2021-06-25 12:11:40|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|9
1624623110000|2021-06-25 12:11:50|15744.6|15724.6|15747|15727|15749.5|15729.5|15744.6|15724.6|5
1624623120000|2021-06-25 12:12:00|||||||||4
1624623130000|2021-06-25 12:12:10|||||||||3
1624623140000|2021-06-25 12:12:20|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|7
1624623150000|2021-06-25 12:12:30|15742|15722|15742|15722|15742|15722|15742|15722|9
1624623160000|2021-06-25 12:12:40|15739.5|15719.5|15734.5|15714.5|15739.5|15719.5|15734.5|15714.5|7
1624623170000|2021-06-25 12:12:50|||||||||2
1624623180000|2021-06-25 12:13:00|15729.5|15709.5|15727|15707|15729.5|15709.5|15724.5|15704.5|24
1624623190000|2021-06-25 12:13:10|15724.5|15704.5|15717|15697|15724.5|15704.5|15717|15697|9
1624623200000|2021-06-25 12:13:20|15714.5|15694.5|15704.5|15684.5|15714.5|15694.5|15704.5|15684.5|13
1624623210000|2021-06-25 12:13:30|15707|15687|15707|15687|15707|15687|15707|15687|1
1624623220000|2021-06-25 12:13:40|15707.1|15687.1|15717|15697|15717|15697|15707.1|15687.1|5
1624623230000|2021-06-25 12:13:50|15719.5|15699.5|15714.5|15694.5|15719.5|15699.5|15714.5|15694.5|2
1624623240000|2021-06-25 12:14:00|15717|15697|15714.5|15694.5|15719.5|15699.5|15714.5|15694.5|5
1624623250000|2021-06-25 12:14:10|15712|15692|15704.5|15684.5|15712|15692|15704.5|15684.5|9
1624623260000|2021-06-25 12:14:20|15704.6|15684.6|15709.5|15689.5|15709.5|15689.5|15704.6|15684.6|5
1624623290000|2021-06-25 12:14:50|15712|15692|15712|15692|15712|15692|15712|15692|3
1624623300000|2021-06-25 12:15:00|15709.5|15689.5|15712|15692|15714.5|15694.5|15709.5|15689.5|0
1624623310000|2021-06-25 12:15:10|15714.5|15694.5|15719.5|15699.5|15719.5|15699.5|15714.5|15694.5|4
1624623320000|2021-06-25 12:15:20|||||||||3
1624623330000|2021-06-25 12:15:30|15722|15702|15722|15702|15722|15702|15722|15702|0
1624623340000|2021-06-25 12:15:40|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|92
1624623350000|2021-06-25 12:15:50|||||||||42
1624623360000|2021-06-25 12:16:00|15727|15707|15729.5|15709.5|15729.5|15709.5|15727|15707|1
1624623370000|2021-06-25 12:16:10|15732|15692|15707|15687|15732|15692|15707|15687|6
1624623380000|2021-06-25 12:16:20|15714.5|15694.5|15717|15697|15717|15697|15714.5|15694.5|10
1624623390000|2021-06-25 12:16:30|15717.1|15697.1|15722|15702|15722|15702|15717.1|15697.1|0
1624623400000|2021-06-25 12:16:40|||||||||2
1624623430000|2021-06-25 12:17:10|15724.5|15704.5|15722|15702|15724.5|15704.5|15722|15702|11
1624623440000|2021-06-25 12:17:20|||||||||1
1624623460000|2021-06-25 12:17:40|15719.5|15699.5|15709.5|15689.5|15719.5|15699.5|15709.5|15689.5|13
1624623470000|2021-06-25 12:17:50|15707|15687|15709.5|15689.5|15709.5|15689.5|15707|15687|3
1624623480000|2021-06-25 12:18:00|15704.5|15684.5|15709.5|15689.5|15709.5|15689.5|15704.5|15684.5|10
1624623500000|2021-06-25 12:18:20|15704.5|15684.5|15704.5|15684.5|15704.5|15684.5|15704.5|15684.5|14
1624623540000|2021-06-25 12:19:00|15702|15682|15699.5|15679.5|15702|15682|15699.5|15679.5|10
1624623550000|2021-06-25 12:19:10|||||||||3
1624623560000|2021-06-25 12:19:20|||||||||3
1624623570000|2021-06-25 12:19:30|15699.6|15679.6|15699.5|15679.5|15702|15682|15699.5|15679.5|0
1624623580000|2021-06-25 12:19:40|15699.6|15679.6|15704.5|15684.5|15704.5|15684.5|15699.6|15679.6|8
1624623600000|2021-06-25 12:20:00|15702|15682|15694.5|15674.5|15702|15682|15694.5|15674.5|16
1624623610000|2021-06-25 12:20:10|||||||||1
1624623630000|2021-06-25 12:20:30|||||||||4
1624623640000|2021-06-25 12:20:40|15692|15672|15692|15672|15692|15672|15692|15672|0
1624623650000|2021-06-25 12:20:50|15697|15677|15699.5|15679.5|15699.5|15679.5|15697|15677|7
1624623670000|2021-06-25 12:21:10|15699.6|15679.6|15704.5|15684.5|15704.5|15684.5|15699.6|15679.6|1
1624623690000|2021-06-25 12:21:30|15699.5|15679.5|15689.5|15669.5|15699.5|15679.5|15689.5|15669.5|7
1624623700000|2021-06-25 12:21:40|15689.6|15669.6|15694.5|15674.5|15694.5|15674.5|15689.6|15669.6|3
1624623720000|2021-06-25 12:22:00|15697|15677|15699.5|15679.5|15699.5|15679.5|15697|15677|0
1624623740000|2021-06-25 12:22:20|15702|15682|15704.5|15684.5|15704.5|15684.5|15702|15682|8
1624623750000|2021-06-25 12:22:30|15707|15687|15707|15687|15707|15687|15707|15687|2
1624623760000|2021-06-25 12:22:40|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15707|15687|1
1624623770000|2021-06-25 12:22:50|15712|15692|15712|15692|15712|15692|15712|15692|3
1624623780000|2021-06-25 12:23:00|15712.1|15692.1|15714.5|15694.5|15714.5|15694.5|15712.1|15692.1|0
1624623790000|2021-06-25 12:23:10|15714.6|15694.6|15717|15697|15719.5|15699.5|15714.5|15694.5|3
1624623800000|2021-06-25 12:23:20|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|7
1624623810000|2021-06-25 12:23:30|15714.6|15694.6|15722|15702|15722|15702|15714.6|15694.6|2
1624623820000|2021-06-25 12:23:40|15727|15707|15737|15717|15737|15717|15727|15707|11
1624623830000|2021-06-25 12:23:50|15732|15712|15732|15712|15732|15712|15732|15712|4
1624623840000|2021-06-25 12:24:00|||||||||43
1624623850000|2021-06-25 12:24:10|||||||||10
1624623860000|2021-06-25 12:24:20|15737|15717|15737|15717|15737|15717|15737|15717|3
1624623870000|2021-06-25 12:24:30|||||||||2
1624623880000|2021-06-25 12:24:40|||||||||6
1624623890000|2021-06-25 12:24:50|15737.1|15717.1|15742.1|15722.1|15742.1|15722.1|15737.1|15717.1|7
1624623900000|2021-06-25 12:25:00|||||||||15
1624623910000|2021-06-25 12:25:10|15742|15722|15727.1|15707.1|15742|15722|15727.1|15707.1|7
1624623950000|2021-06-25 12:25:50|||||||||6
1624623960000|2021-06-25 12:26:00|||||||||1
1624623970000|2021-06-25 12:26:10|15727|15707|15724.6|15704.6|15727|15707|15724.6|15704.6|9
1624623980000|2021-06-25 12:26:20|||||||||2
1624623990000|2021-06-25 12:26:30|||||||||2
1624624000000|2021-06-25 12:26:40|15727|15707|15727.1|15707.1|15727.1|15707.1|15727|15707|8
1624624030000|2021-06-25 12:27:10|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|17
1624624040000|2021-06-25 12:27:20|15724.6|15704.6|15729.6|15709.6|15729.6|15709.6|15724.6|15704.6|4
1624624060000|2021-06-25 12:27:40|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|15729.6|15709.6|4
1624624070000|2021-06-25 12:27:50|||||||||1
1624624080000|2021-06-25 12:28:00|15734.5|15714.5|15734.6|15714.6|15734.6|15714.6|15734.5|15714.5|4
1624624090000|2021-06-25 12:28:10|15737|15717|15737.1|15717.1|15737.1|15717.1|15737|15717|1
1624624120000|2021-06-25 12:28:40|||||||||1
1624624130000|2021-06-25 12:28:50|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|4
1624624140000|2021-06-25 12:29:00|||||||||10
1624624150000|2021-06-25 12:29:10|15742.1|15722.1|15742.1|15722.1|15742.1|15722.1|15742.1|15722.1|1
1624624180000|2021-06-25 12:29:40|||||||||2
1624624190000|2021-06-25 12:29:50|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|28
1624624200000|2021-06-25 12:30:00|15764.6|15744.6|15777.1|15757.1|15777.1|15757.1|15764.6|15744.6|87
1624624210000|2021-06-25 12:30:10|15774.6|15754.6|15777.1|15757.1|15777.1|15757.1|15774.6|15754.6|27
1624624220000|2021-06-25 12:30:20|15779.6|15759.6|15772.1|15752.1|15779.6|15759.6|15772.1|15752.1|26
1624624230000|2021-06-25 12:30:30|15772|15752|15769.6|15749.6|15772.1|15752.1|15769.6|15749.6|10
1624624240000|2021-06-25 12:30:40|15772.1|15752.1|15772.1|15752.1|15772.1|15752.1|15772|15752|12
1624624250000|2021-06-25 12:30:50|||||||||6
1624624260000|2021-06-25 12:31:00|||||||||16
1624624270000|2021-06-25 12:31:10|15774.6|15754.6|15777.1|15757.1|15777.1|15757.1|15774.6|15754.6|4
1624624280000|2021-06-25 12:31:20|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|2
1624624290000|2021-06-25 12:31:30|15784.6|15764.6|15784.6|15764.6|15784.6|15764.6|15784.6|15764.6|2
1624624300000|2021-06-25 12:31:40|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|4
1624624310000|2021-06-25 12:31:50|15782|15762|15762.1|15742.1|15782|15762|15762.1|15742.1|5
1624624320000|2021-06-25 12:32:00|||||||||1
1624624330000|2021-06-25 12:32:10|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|2
1624624340000|2021-06-25 12:32:20|15769.6|15749.6|15769.6|15749.6|15769.6|15749.6|15769.6|15749.6|3
1624624350000|2021-06-25 12:32:30|15772.1|15752.1|15769.6|15749.6|15772.1|15752.1|15769.6|15749.6|9
1624624360000|2021-06-25 12:32:40|15772.1|15752.1|15772.1|15752.1|15772.1|15752.1|15772.1|15752.1|1
1624624370000|2021-06-25 12:32:50|15774.5|15754.5|15777.1|15757.1|15777.1|15757.1|15774.5|15754.5|2
1624624380000|2021-06-25 12:33:00|15777|15757|15774.6|15754.6|15777.1|15757.1|15774.6|15754.6|2
1624624390000|2021-06-25 12:33:10|15777.1|15757.1|15777.1|15757.1|15777.1|15757.1|15777.1|15757.1|2
1624624400000|2021-06-25 12:33:20|15779.6|15759.6|15824.6|15804.6|15824.6|15804.6|15779.6|15759.6|71
1624624410000|2021-06-25 12:33:30|15824.5|15804.5|15819.6|15799.6|15824.5|15804.5|15819.6|15799.6|25
1624624420000|2021-06-25 12:33:40|15819.5|15799.5|15809.6|15789.6|15819.5|15799.5|15807.1|15787.1|9
1624624430000|2021-06-25 12:33:50|15812.1|15792.1|15812.1|15792.1|15812.1|15792.1|15812.1|15792.1|10
1624624440000|2021-06-25 12:34:00|15814.6|15794.6|15814.6|15794.6|15814.6|15794.6|15812.1|15792.1|20
1624624450000|2021-06-25 12:34:10|15817.1|15797.1|15814.6|15794.6|15817.1|15797.1|15814.6|15794.6|4
1624624460000|2021-06-25 12:34:20|||||||||4
1624624470000|2021-06-25 12:34:30|15814.5|15794.5|15809.6|15789.6|15814.5|15794.5|15809.6|15789.6|5
1624624480000|2021-06-25 12:34:40|15807.1|15787.1|15799.6|15779.6|15807.1|15787.1|15799.6|15779.6|9
1624624490000|2021-06-25 12:34:50|15799.5|15779.5|15797.1|15777.1|15799.5|15779.5|15797.1|15777.1|1
1624624500000|2021-06-25 12:35:00|15794.6|15774.6|15792.1|15772.1|15794.6|15774.6|15792.1|15772.1|5
1624624510000|2021-06-25 12:35:10|15789.6|15769.6|15787.1|15767.1|15789.6|15769.6|15787.1|15767.1|16
1624624520000|2021-06-25 12:35:20|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|1
1624624530000|2021-06-25 12:35:30|15782|15762|15777.1|15757.1|15782|15762|15777.1|15757.1|5
1624624540000|2021-06-25 12:35:40|15774.6|15754.6|15764.6|15744.6|15774.6|15754.6|15764.6|15744.6|3
1624624550000|2021-06-25 12:35:50|||||||||10
1624624560000|2021-06-25 12:36:00|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|26
1624624570000|2021-06-25 12:36:10|15769.6|15749.6|15769.6|15749.6|15769.6|15749.6|15769.6|15749.6|3
1624624580000|2021-06-25 12:36:20|15777.1|15757.1|15779.6|15759.6|15779.6|15759.6|15777.1|15757.1|4
1624624590000|2021-06-25 12:36:30|15782.1|15762.1|15779.6|15759.6|15782.1|15762.1|15779.6|15759.6|5
1624624600000|2021-06-25 12:36:40|15784.6|15764.6|15779.6|15759.6|15784.6|15764.6|15779.6|15759.6|6
1624624610000|2021-06-25 12:36:50|15777.1|15757.1|15777.1|15757.1|15777.1|15757.1|15777.1|15757.1|1
1624624620000|2021-06-25 12:37:00|15774.6|15754.6|15767.1|15747.1|15774.6|15754.6|15767.1|15747.1|6
1624624630000|2021-06-25 12:37:10|15764.6|15744.6|15752.1|15732.1|15764.6|15744.6|15752.1|15732.1|10
1624624660000|2021-06-25 12:37:40|15752|15732|15747.1|15727.1|15752|15732|15747.1|15727.1|1
1624624670000|2021-06-25 12:37:50|15739.6|15719.6|15742.1|15722.1|15742.1|15722.1|15739.6|15719.6|6
1624624680000|2021-06-25 12:38:00|15742|15722|15724.6|15704.6|15742.1|15722.1|15724.6|15704.6|11
1624624690000|2021-06-25 12:38:10|15727.1|15707.1|15729.6|15709.6|15729.6|15709.6|15727|15707|3
1624624700000|2021-06-25 12:38:20|15732|15712|15734.6|15714.6|15739.6|15719.6|15732|15712|11
1624624710000|2021-06-25 12:38:30|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|0
1624624720000|2021-06-25 12:38:40|15732.1|15712.1|15732.1|15712.1|15734.6|15714.6|15732.1|15712.1|7
1624624730000|2021-06-25 12:38:50|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|6
1624624740000|2021-06-25 12:39:00|15729.5|15709.5|15727.1|15707.1|15729.5|15709.5|15727.1|15707.1|1
1624624750000|2021-06-25 12:39:10|15727|15707|15714.6|15694.6|15727|15707|15714.6|15694.6|13
1624624760000|2021-06-25 12:39:20|15717.1|15697.1|15722.1|15702.1|15724.6|15704.6|15717.1|15697.1|7
1624624770000|2021-06-25 12:39:30|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|32
1624624780000|2021-06-25 12:39:40|||||||||4
1624624800000|2021-06-25 12:40:00|||||||||3
1624624810000|2021-06-25 12:40:10|15727|15707|15724.6|15704.6|15727|15707|15724.6|15704.6|2
1624624820000|2021-06-25 12:40:20|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|4
1624624830000|2021-06-25 12:40:30|||||||||2
1624624840000|2021-06-25 12:40:40|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|4
1624624850000|2021-06-25 12:40:50|15727.1|15707.1|15722.1|15702.1|15727.1|15707.1|15722.1|15702.1|4
1624624860000|2021-06-25 12:41:00|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|0
1624624880000|2021-06-25 12:41:20|||||||||1
1624624890000|2021-06-25 12:41:30|||||||||2
1624624900000|2021-06-25 12:41:40|||||||||1
1624624910000|2021-06-25 12:41:50|15719.6|15699.6|15724.6|15704.6|15724.6|15704.6|15719.6|15699.6|8
1624624930000|2021-06-25 12:42:10|15722.1|15702.1|15724.6|15704.6|15724.6|15704.6|15722.1|15702.1|0
1624624950000|2021-06-25 12:42:30|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|0
1624624960000|2021-06-25 12:42:40|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|2
1624624990000|2021-06-25 12:43:10|15719.6|15699.6|15717.1|15697.1|15719.6|15699.6|15717.1|15697.1|7
1624625000000|2021-06-25 12:43:20|||||||||2
1624625010000|2021-06-25 12:43:30|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|1
1624625020000|2021-06-25 12:43:40|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|4
1624625040000|2021-06-25 12:44:00|||||||||2
1624625070000|2021-06-25 12:44:30|||||||||2
1624625080000|2021-06-25 12:44:40|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|3
1624625090000|2021-06-25 12:44:50|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|0
1624625100000|2021-06-25 12:45:00|||||||||12
1624625110000|2021-06-25 12:45:10|15712.1|15692.1|15699.6|15679.6|15712.1|15692.1|15699.6|15679.6|13
1624625120000|2021-06-25 12:45:20|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|4
1624625130000|2021-06-25 12:45:30|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|1
1624625140000|2021-06-25 12:45:40|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|0
1624625160000|2021-06-25 12:46:00|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|0
1624625170000|2021-06-25 12:46:10|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|0
1624625180000|2021-06-25 12:46:20|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|10
1624625200000|2021-06-25 12:46:40|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|0
1624625210000|2021-06-25 12:46:50|15712.1|15692.1|15717.1|15697.1|15717.1|15697.1|15712.1|15692.1|20
1624625220000|2021-06-25 12:47:00|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|15722.1|15702.1|4
1624625230000|2021-06-25 12:47:10|15724.6|15704.6|15729.6|15709.6|15729.6|15709.6|15724.6|15704.6|9
1624625240000|2021-06-25 12:47:20|15737.1|15717.1|15739.6|15719.6|15739.6|15719.6|15737.1|15717.1|5
1624625260000|2021-06-25 12:47:40|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|5
1624625270000|2021-06-25 12:47:50|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|11
1624625290000|2021-06-25 12:48:10|||||||||10
1624625300000|2021-06-25 12:48:20|||||||||1
1624625310000|2021-06-25 12:48:30|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|1
1624625320000|2021-06-25 12:48:40|15759.6|15739.6|15769.6|15749.6|15769.6|15749.6|15759.6|15739.6|4
1624625330000|2021-06-25 12:48:50|||||||||3
1624625340000|2021-06-25 12:49:00|||||||||4
1624625350000|2021-06-25 12:49:10|15759.6|15739.6|15757.1|15737.1|15759.6|15739.6|15754.6|15734.6|7
1624625360000|2021-06-25 12:49:20|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|3
1624625390000|2021-06-25 12:49:50|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|3
1624625400000|2021-06-25 12:50:00|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|0
1624625410000|2021-06-25 12:50:10|||||||||3
1624625420000|2021-06-25 12:50:20|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|5
1624625430000|2021-06-25 12:50:30|15759.6|15739.6|15754.6|15734.6|15759.6|15739.6|15754.6|15734.6|0
1624625440000|2021-06-25 12:50:40|||||||||1
1624625450000|2021-06-25 12:50:50|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|2
1624625460000|2021-06-25 12:51:00|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|1
1624625490000|2021-06-25 12:51:30|15759.6|15739.6|15764.6|15744.6|15764.6|15744.6|15759.6|15739.6|4
1624625500000|2021-06-25 12:51:40|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|1
1624625510000|2021-06-25 12:51:50|||||||||2
1624625530000|2021-06-25 12:52:10|15769.6|15749.6|15772.1|15752.1|15772.1|15752.1|15769.6|15749.6|14
1624625540000|2021-06-25 12:52:20|15774.6|15754.6|15772.1|15752.1|15774.6|15754.6|15772.1|15752.1|4
1624625550000|2021-06-25 12:52:30|15767.1|15747.1|15769.6|15749.6|15769.6|15749.6|15767.1|15747.1|10
1624625560000|2021-06-25 12:52:40|||||||||3
1624625570000|2021-06-25 12:52:50|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|2
1624625590000|2021-06-25 12:53:10|||||||||1
1624625600000|2021-06-25 12:53:20|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|0
1624625610000|2021-06-25 12:53:30|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|0
1624625620000|2021-06-25 12:53:40|||||||||5
1624625650000|2021-06-25 12:54:10|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|2
1624625660000|2021-06-25 12:54:20|||||||||2
1624625670000|2021-06-25 12:54:30|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|11
1624625680000|2021-06-25 12:54:40|15757.1|15737.1|15747.1|15727.1|15757.1|15737.1|15747.1|15727.1|6
1624625690000|2021-06-25 12:54:50|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|0
1624625700000|2021-06-25 12:55:00|||||||||1
1624625720000|2021-06-25 12:55:20|15742.1|15722.1|15737.1|15717.1|15742.1|15722.1|15737.1|15717.1|1
1624625730000|2021-06-25 12:55:30|||||||||3
1624625740000|2021-06-25 12:55:40|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|2
1624625760000|2021-06-25 12:56:00|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|3
1624625810000|2021-06-25 12:56:50|||||||||3
1624625820000|2021-06-25 12:57:00|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|160
1624625830000|2021-06-25 12:57:10|15729.6|15709.6|15724.6|15704.6|15729.6|15709.6|15724.6|15704.6|3
1624625860000|2021-06-25 12:57:40|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|6
1624625880000|2021-06-25 12:58:00|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|1
1624625890000|2021-06-25 12:58:10|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|3
1624625900000|2021-06-25 12:58:20|||||||||1
1624625910000|2021-06-25 12:58:30|||||||||2
1624625920000|2021-06-25 12:58:40|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|9
1624625930000|2021-06-25 12:58:50|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|1
1624625940000|2021-06-25 12:59:00|||||||||1
1624625950000|2021-06-25 12:59:10|||||||||1
1624625990000|2021-06-25 12:59:50|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|15719.6|15699.6|4
1624626000000|2021-06-25 13:00:00|15724.6|15704.6|15729.6|15709.6|15729.6|15709.6|15724.6|15704.6|5
1624626010000|2021-06-25 13:00:10|||||||||2
1624626020000|2021-06-25 13:00:20|15732.1|15712.1|15737.1|15717.1|15737.1|15717.1|15732.1|15712.1|11
1624626030000|2021-06-25 13:00:30|15734.6|15714.6|15734.6|15714.6|15734.6|15714.6|15734.6|15714.6|3
1624626040000|2021-06-25 13:00:40|||||||||2
1624626050000|2021-06-25 13:00:50|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|1
1624626060000|2021-06-25 13:01:00|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|3
1624626070000|2021-06-25 13:01:10|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|0
1624626080000|2021-06-25 13:01:20|||||||||2
1624626090000|2021-06-25 13:01:30|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|0
1624626100000|2021-06-25 13:01:40|||||||||1
1624626110000|2021-06-25 13:01:50|15742.1|15722.1|15742.1|15722.1|15742.1|15722.1|15742.1|15722.1|0
1624626120000|2021-06-25 13:02:00|15737.1|15717.1|15737.1|15717.1|15737.1|15717.1|15737.1|15717.1|9
1624626130000|2021-06-25 13:02:10|15737|15717|15729.6|15709.6|15737|15717|15727.1|15707.1|8
1624626140000|2021-06-25 13:02:20|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|0
1624626150000|2021-06-25 13:02:30|15734.6|15714.6|15734.6|15714.6|15734.6|15714.6|15734.6|15714.6|3
1624626180000|2021-06-25 13:03:00|15732.1|15712.1|15734.6|15714.6|15734.6|15714.6|15732.1|15712.1|0
1624626190000|2021-06-25 13:03:10|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|15732.1|15712.1|0
1624626210000|2021-06-25 13:03:30|15734.6|15714.6|15734.6|15714.6|15734.6|15714.6|15734.6|15714.6|6
1624626220000|2021-06-25 13:03:40|15742.1|15722.1|15744.6|15724.6|15744.6|15724.6|15742.1|15722.1|7
1624626230000|2021-06-25 13:03:50|15747.1|15727.1|15752.1|15732.1|15752.1|15732.1|15747.1|15727.1|2
1624626240000|2021-06-25 13:04:00|15749.6|15729.6|15752.1|15732.1|15752.1|15732.1|15749.6|15729.6|2
1624626250000|2021-06-25 13:04:10|||||||||1
1624626260000|2021-06-25 13:04:20|15749.6|15729.6|15752.1|15732.1|15752.1|15732.1|15749.6|15729.6|3
1624626270000|2021-06-25 13:04:30|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|2
1624626280000|2021-06-25 13:04:40|15759.6|15739.6|15762.1|15742.1|15762.1|15742.1|15759.6|15739.6|5
1624626290000|2021-06-25 13:04:50|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|2
1624626300000|2021-06-25 13:05:00|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|0
1624626310000|2021-06-25 13:05:10|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|6
1624626320000|2021-06-25 13:05:20|15757.1|15737.1|15759.6|15739.6|15759.6|15739.6|15757.1|15737.1|34
1624626330000|2021-06-25 13:05:30|15757.1|15737.1|15754.6|15734.6|15757.1|15737.1|15754.6|15734.6|1
1624626350000|2021-06-25 13:05:50|15757.1|15737.1|15759.6|15739.6|15759.6|15739.6|15757.1|15737.1|6
1624626360000|2021-06-25 13:06:00|15757.1|15737.1|15754.6|15734.6|15759.6|15739.6|15754.6|15734.6|12
1624626370000|2021-06-25 13:06:10|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|13
1624626380000|2021-06-25 13:06:20|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|0
1624626430000|2021-06-25 13:07:10|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|6
1624626440000|2021-06-25 13:07:20|15747.1|15727.1|15742.1|15722.1|15747.1|15727.1|15742.1|15722.1|8
1624626450000|2021-06-25 13:07:30|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|15739.6|15719.6|7
1624626500000|2021-06-25 13:08:20|||||||||3
1624626510000|2021-06-25 13:08:30|||||||||3
1624626520000|2021-06-25 13:08:40|||||||||1
1624626560000|2021-06-25 13:09:20|15742.1|15722.1|15747.1|15727.1|15747.1|15727.1|15742.1|15722.1|7
1624626580000|2021-06-25 13:09:40|15749.6|15729.6|15752.1|15732.1|15752.1|15732.1|15749.6|15729.6|1
1624626590000|2021-06-25 13:09:50|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|5
1624626600000|2021-06-25 13:10:00|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|0
1624626610000|2021-06-25 13:10:10|15759.6|15739.6|15757.1|15737.1|15759.6|15739.6|15757.1|15737.1|4
1624626620000|2021-06-25 13:10:20|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|1
1624626640000|2021-06-25 13:10:40|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|0
1624626650000|2021-06-25 13:10:50|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|6
1624626660000|2021-06-25 13:11:00|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|35
1624626670000|2021-06-25 13:11:10|15762.2|15742.2|15774.6|15754.6|15774.6|15754.6|15762.2|15742.2|2
1624626690000|2021-06-25 13:11:30|||||||||3
1624626700000|2021-06-25 13:11:40|15772.1|15752.1|15772.1|15752.1|15772.1|15752.1|15772.1|15752.1|0
1624626720000|2021-06-25 13:12:00|15767.1|15747.1|15764.6|15744.6|15767.1|15747.1|15764.6|15744.6|2
1624626730000|2021-06-25 13:12:10|15759.6|15739.6|15749.6|15729.6|15759.6|15739.6|15749.6|15729.6|18
1624626740000|2021-06-25 13:12:20|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|0
1624626750000|2021-06-25 13:12:30|||||||||6
1624626760000|2021-06-25 13:12:40|15742.1|15722.1|15744.6|15724.6|15744.6|15724.6|15742.1|15722.1|1
1624626770000|2021-06-25 13:12:50|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|0
1624626780000|2021-06-25 13:13:00|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|0
1624626810000|2021-06-25 13:13:30|15742.1|15722.1|15742.1|15722.1|15742.1|15722.1|15742.1|15722.1|0
1624626820000|2021-06-25 13:13:40|||||||||5
1624626830000|2021-06-25 13:13:50|||||||||3
1624626860000|2021-06-25 13:14:20|||||||||4
1624626870000|2021-06-25 13:14:30|||||||||1
1624626890000|2021-06-25 13:14:50|||||||||1
1624626900000|2021-06-25 13:15:00|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15742.1|15722.1|1
1624626920000|2021-06-25 13:15:20|||||||||5
1624626940000|2021-06-25 13:15:40|15744.7|15724.7|15754.6|15734.6|15754.6|15734.6|15744.7|15724.7|5
1624626950000|2021-06-25 13:15:50|||||||||1
1624626960000|2021-06-25 13:16:00|||||||||1
1624626980000|2021-06-25 13:16:20|||||||||2
1624626990000|2021-06-25 13:16:30|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|4
1624627000000|2021-06-25 13:16:40|15759.6|15739.6|15762.1|15742.1|15762.1|15742.1|15759.6|15739.6|3
1624627010000|2021-06-25 13:16:50|||||||||3
1624627020000|2021-06-25 13:17:00|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|2
1624627030000|2021-06-25 13:17:10|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|3
1624627040000|2021-06-25 13:17:20|||||||||1
1624627050000|2021-06-25 13:17:30|15769.6|15749.6|15767.1|15747.1|15769.6|15749.6|15767.1|15747.1|8
1624627060000|2021-06-25 13:17:40|||||||||4
1624627070000|2021-06-25 13:17:50|15762.1|15742.1|15764.6|15744.6|15764.6|15744.6|15759.6|15739.6|3
1624627080000|2021-06-25 13:18:00|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|1
1624627100000|2021-06-25 13:18:20|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|15754.6|15734.6|0
1624627130000|2021-06-25 13:18:50|||||||||1
1624627140000|2021-06-25 13:19:00|||||||||1
1624627150000|2021-06-25 13:19:10|||||||||1
1624627160000|2021-06-25 13:19:20|15757.1|15737.1|15759.6|15739.6|15759.6|15739.6|15757.1|15737.1|9
1624627170000|2021-06-25 13:19:30|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|6
1624627180000|2021-06-25 13:19:40|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|15767.1|15747.1|0
1624627190000|2021-06-25 13:19:50|15764.6|15744.6|15759.6|15739.6|15764.6|15744.6|15759.6|15739.6|9
1624627200000|2021-06-25 13:20:00|||||||||1
1624627210000|2021-06-25 13:20:10|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|10
1624627220000|2021-06-25 13:20:20|15747.1|15727.1|15742.1|15722.1|15747.1|15727.1|15742.1|15722.1|13
1624627230000|2021-06-25 13:20:30|15737.1|15717.1|15729.6|15709.6|15737.1|15717.1|15729.6|15709.6|4
1624627250000|2021-06-25 13:20:50|15727.1|15707.1|15729.6|15709.6|15729.6|15709.6|15727.1|15707.1|6
1624627260000|2021-06-25 13:21:00|||||||||3
1624627270000|2021-06-25 13:21:10|||||||||6
1624627280000|2021-06-25 13:21:20|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|7
1624627290000|2021-06-25 13:21:30|15719.6|15699.6|15717.1|15697.1|15719.6|15699.6|15717.1|15697.1|7
1624627320000|2021-06-25 13:22:00|||||||||6
1624627330000|2021-06-25 13:22:10|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|1
1624627360000|2021-06-25 13:22:40|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|15717.1|15697.1|1
1624627370000|2021-06-25 13:22:50|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|15714.6|15694.6|5
1624627380000|2021-06-25 13:23:00|15712.1|15692.1|15709.6|15689.6|15712.1|15692.1|15709.6|15689.6|8
1624627390000|2021-06-25 13:23:10|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|2
1624627400000|2021-06-25 13:23:20|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|6
1624627410000|2021-06-25 13:23:30|||||||||1
1624627420000|2021-06-25 13:23:40|||||||||11
1624627430000|2021-06-25 13:23:50|15707.1|15687.1|15724.6|15704.6|15724.6|15704.6|15707.1|15687.1|30
1624627440000|2021-06-25 13:24:00|15727.1|15707.1|15724.6|15704.6|15727.1|15707.1|15724.6|15704.6|5
1624627450000|2021-06-25 13:24:10|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|0
1624627460000|2021-06-25 13:24:20|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|2
1624627480000|2021-06-25 13:24:40|15727.1|15707.1|15724.6|15704.6|15727.1|15707.1|15724.6|15704.6|5
1624627500000|2021-06-25 13:25:00|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|15729.6|15709.6|1
1624627510000|2021-06-25 13:25:10|15732.1|15692.1|15704.6|15684.6|15732.1|15692.1|15704.6|15684.6|26
1624627530000|2021-06-25 13:25:30|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|3
1624627540000|2021-06-25 13:25:40|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|2
1624627550000|2021-06-25 13:25:50|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|1
1624627560000|2021-06-25 13:26:00|||||||||3
1624627570000|2021-06-25 13:26:10|15689.6|15669.6|15684.6|15664.6|15689.6|15669.6|15684.6|15664.6|7
1624627580000|2021-06-25 13:26:20|15689.6|15669.6|15689.6|15669.6|15692.1|15672.1|15689.6|15669.6|12
1624627590000|2021-06-25 13:26:30|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|0
1624627610000|2021-06-25 13:26:50|15689.6|15669.6|15692.1|15672.1|15692.1|15672.1|15689.6|15669.6|1
1624627620000|2021-06-25 13:27:00|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|3
1624627630000|2021-06-25 13:27:10|15684.6|15664.6|15682.1|15662.1|15684.6|15664.6|15682.1|15662.1|12
1624627640000|2021-06-25 13:27:20|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|11
1624627650000|2021-06-25 13:27:30|||||||||1
1624627680000|2021-06-25 13:28:00|||||||||1
1624627690000|2021-06-25 13:28:10|||||||||2
1624627700000|2021-06-25 13:28:20|||||||||2
1624627710000|2021-06-25 13:28:30|||||||||3
1624627720000|2021-06-25 13:28:40|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|6
1624627730000|2021-06-25 13:28:50|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|3
1624627740000|2021-06-25 13:29:00|15687.1|15667.1|15679.6|15659.6|15687.1|15667.1|15679.6|15659.6|16
1624627760000|2021-06-25 13:29:20|||||||||2
1624627780000|2021-06-25 13:29:40|||||||||5
1624627790000|2021-06-25 13:29:50|||||||||2
1624627800000|2021-06-25 13:30:00|15677.1|15657.1|15674.6|15654.6|15677.1|15657.1|15674.6|15654.6|19
1624627810000|2021-06-25 13:30:10|||||||||5
1624627820000|2021-06-25 13:30:20|||||||||9
1624627830000|2021-06-25 13:30:30|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|2
1624627840000|2021-06-25 13:30:40|||||||||1
1624627870000|2021-06-25 13:31:10|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|21
1624627880000|2021-06-25 13:31:20|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|5
1624627890000|2021-06-25 13:31:30|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|5
1624627900000|2021-06-25 13:31:40|15669.6|15649.6|15667.1|15647.1|15669.6|15649.6|15664.6|15644.6|11
1624627910000|2021-06-25 13:31:50|15664.6|15644.6|15669.6|15649.6|15669.6|15649.6|15664.6|15644.6|9
1624627920000|2021-06-25 13:32:00|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|10
1624627940000|2021-06-25 13:32:20|||||||||1
1624627950000|2021-06-25 13:32:30|15667.1|15647.1|15664.6|15644.6|15669.6|15649.6|15664.6|15644.6|4
1624628000000|2021-06-25 13:33:20|15667.1|15647.1|15672.1|15652.1|15672.1|15652.1|15667.1|15647.1|33
1624628010000|2021-06-25 13:33:30|||||||||5
1624628020000|2021-06-25 13:33:40|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|0
1624628030000|2021-06-25 13:33:50|15667.1|15647.1|15664.6|15644.6|15667.1|15647.1|15664.6|15644.6|6
1624628040000|2021-06-25 13:34:00|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|7
1624628050000|2021-06-25 13:34:10|||||||||2
1624628070000|2021-06-25 13:34:30|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|3
1624628080000|2021-06-25 13:34:40|15657.1|15637.1|15657.1|15637.1|15657.1|15637.1|15657.1|15637.1|5
1624628090000|2021-06-25 13:34:50|||||||||5
1624628100000|2021-06-25 13:35:00|15654.6|15634.6|15647.1|15627.1|15654.6|15634.6|15647.1|15627.1|17
1624628110000|2021-06-25 13:35:10|||||||||1
1624628120000|2021-06-25 13:35:20|15644.6|15624.6|15649.6|15629.6|15649.6|15629.6|15644.6|15624.6|9
1624628130000|2021-06-25 13:35:30|||||||||1
1624628140000|2021-06-25 13:35:40|15652.1|15632.1|15654.6|15634.6|15654.6|15634.6|15652.1|15632.1|3
1624628150000|2021-06-25 13:35:50|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|7
1624628160000|2021-06-25 13:36:00|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|7
1624628170000|2021-06-25 13:36:10|||||||||4
1624628190000|2021-06-25 13:36:30|15657.1|15637.1|15657.1|15637.1|15657.1|15637.1|15657.1|15637.1|0
1624628200000|2021-06-25 13:36:40|15654.6|15634.6|15652.1|15632.1|15654.6|15634.6|15652.1|15632.1|8
1624628210000|2021-06-25 13:36:50|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|15654.6|15634.6|5
1624628220000|2021-06-25 13:37:00|15657.1|15637.1|15657.1|15637.1|15657.1|15637.1|15657.1|15637.1|7
1624628230000|2021-06-25 13:37:10|15659.6|15639.6|15667.1|15647.1|15667.1|15647.1|15659.6|15639.6|7
1624628240000|2021-06-25 13:37:20|15672.1|15652.1|15674.6|15654.6|15674.6|15654.6|15672.1|15652.1|4
1624628250000|2021-06-25 13:37:30|15679.6|15659.6|15682.1|15662.1|15682.1|15662.1|15679.6|15659.6|2
1624628270000|2021-06-25 13:37:50|15684.6|15664.6|15687.1|15667.1|15687.1|15667.1|15684.6|15664.6|8
1624628280000|2021-06-25 13:38:00|||||||||5
1624628290000|2021-06-25 13:38:10|||||||||2
1624628310000|2021-06-25 13:38:30|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|3
1624628320000|2021-06-25 13:38:40|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|4
1624628330000|2021-06-25 13:38:50|||||||||2
1624628340000|2021-06-25 13:39:00|15689.6|15669.6|15692.1|15672.1|15692.1|15672.1|15689.6|15669.6|3
1624628350000|2021-06-25 13:39:10|15689.6|15669.6|15694.6|15674.6|15694.6|15674.6|15689.6|15669.6|2
1624628360000|2021-06-25 13:39:20|||||||||4
1624628370000|2021-06-25 13:39:30|||||||||1
1624628390000|2021-06-25 13:39:50|15697.1|15677.1|15694.6|15674.6|15697.1|15677.1|15694.6|15674.6|4
1624628400000|2021-06-25 13:40:00|15697.1|15677.1|15694.6|15674.6|15697.1|15677.1|15694.6|15674.6|2
1624628410000|2021-06-25 13:40:10|15697.1|15677.1|15694.6|15674.6|15697.1|15677.1|15694.6|15674.6|11
1624628420000|2021-06-25 13:40:20|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|2
1624628440000|2021-06-25 13:40:40|||||||||4
1624628460000|2021-06-25 13:41:00|15694.6|15674.6|15689.6|15669.6|15694.6|15674.6|15689.6|15669.6|7
1624628470000|2021-06-25 13:41:10|15694.6|15674.6|15697.1|15677.1|15697.1|15677.1|15694.6|15674.6|6
1624628480000|2021-06-25 13:41:20|||||||||1
1624628490000|2021-06-25 13:41:30|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|6
1624628500000|2021-06-25 13:41:40|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|0
1624628510000|2021-06-25 13:41:50|15687.1|15667.1|15689.6|15669.6|15689.6|15669.6|15687.1|15667.1|3
1624628520000|2021-06-25 13:42:00|||||||||2
1624628530000|2021-06-25 13:42:10|||||||||1
1624628540000|2021-06-25 13:42:20|15687.1|15667.1|15684.6|15664.6|15687.1|15667.1|15684.6|15664.6|10
1624628560000|2021-06-25 13:42:40|||||||||7
1624628570000|2021-06-25 13:42:50|15684.7|15664.7|15689.6|15669.6|15689.6|15669.6|15684.7|15664.7|9
1624628580000|2021-06-25 13:43:00|15694.6|15674.6|15699.6|15679.6|15699.6|15679.6|15694.6|15674.6|5
1624628600000|2021-06-25 13:43:20|||||||||1
1624628610000|2021-06-25 13:43:30|15697.1|15677.1|15699.6|15679.6|15699.6|15679.6|15694.6|15674.6|9
1624628620000|2021-06-25 13:43:40|||||||||1
1624628630000|2021-06-25 13:43:50|||||||||4
1624628640000|2021-06-25 13:44:00|15694.6|15674.6|15699.6|15679.6|15699.6|15679.6|15694.6|15674.6|2
1624628650000|2021-06-25 13:44:10|||||||||2
1624628660000|2021-06-25 13:44:20|||||||||6
1624628670000|2021-06-25 13:44:30|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|0
1624628690000|2021-06-25 13:44:50|15704.6|15684.6|15707.1|15687.1|15707.1|15687.1|15704.6|15684.6|7
1624628700000|2021-06-25 13:45:00|15704.6|15684.6|15704.6|15684.6|15704.6|15684.6|15704.6|15684.6|8
1624628740000|2021-06-25 13:45:40|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|6
1624628750000|2021-06-25 13:45:50|||||||||5
1624628760000|2021-06-25 13:46:00|||||||||1
1624628780000|2021-06-25 13:46:20|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|2
1624628790000|2021-06-25 13:46:30|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|6
1624628830000|2021-06-25 13:47:10|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|15712.1|15692.1|3
1624628840000|2021-06-25 13:47:20|||||||||1
1624628850000|2021-06-25 13:47:30|||||||||3
1624628860000|2021-06-25 13:47:40|||||||||5
1624628870000|2021-06-25 13:47:50|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|4
1624628880000|2021-06-25 13:48:00|15707.1|15687.1|15704.6|15684.6|15707.1|15687.1|15704.6|15684.6|0
1624628890000|2021-06-25 13:48:10|||||||||1
1624628900000|2021-06-25 13:48:20|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|5
1624628910000|2021-06-25 13:48:30|||||||||1
1624628930000|2021-06-25 13:48:50|15697.1|15677.1|15694.6|15674.6|15697.1|15677.1|15694.6|15674.6|22
1624628940000|2021-06-25 13:49:00|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|15692.1|15672.1|20
1624628950000|2021-06-25 13:49:10|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|2
1624628970000|2021-06-25 13:49:30|||||||||6
1624628990000|2021-06-25 13:49:50|||||||||5
1624629000000|2021-06-25 13:50:00|15689.7|15669.7|15704.6|15684.6|15704.6|15684.6|15689.7|15669.7|19
1624629010000|2021-06-25 13:50:10|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|15709.6|15689.6|1
1624629030000|2021-06-25 13:50:30|15704.7|15684.7|15704.6|15684.6|15704.7|15684.7|15704.6|15684.6|4
1624629050000|2021-06-25 13:50:50|15707.1|15687.1|15709.6|15689.6|15709.6|15689.6|15707.1|15687.1|2
1624629060000|2021-06-25 13:51:00|15704.7|15684.7|15704.6|15684.6|15704.7|15684.7|15704.6|15684.6|2
1624629080000|2021-06-25 13:51:20|||||||||1
1624629100000|2021-06-25 13:51:40|15704.7|15684.7|15709.6|15689.6|15709.6|15689.6|15704.7|15684.7|1
1624629130000|2021-06-25 13:52:10|15704.6|15684.6|15704.6|15684.6|15704.6|15684.6|15704.6|15684.6|10
1624629140000|2021-06-25 13:52:20|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|4
1624629160000|2021-06-25 13:52:40|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|1
1624629170000|2021-06-25 13:52:50|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|6
1624629190000|2021-06-25 13:53:10|||||||||1
1624629200000|2021-06-25 13:53:20|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|15684.6|15664.6|4
1624629220000|2021-06-25 13:53:40|15682.1|15662.1|15682.1|15662.1|15682.1|15662.1|15682.1|15662.1|5
1624629240000|2021-06-25 13:54:00|15677.1|15657.1|15674.6|15654.6|15677.1|15657.1|15674.6|15654.6|6
1624629250000|2021-06-25 13:54:10|||||||||4
1624629270000|2021-06-25 13:54:30|||||||||1
1624629280000|2021-06-25 13:54:40|||||||||3
1624629290000|2021-06-25 13:54:50|15679.6|15659.6|15679.6|15659.6|15679.6|15659.6|15679.6|15659.6|13
1624629300000|2021-06-25 13:55:00|||||||||4
1624629330000|2021-06-25 13:55:30|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|4
1624629340000|2021-06-25 13:55:40|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|15672.1|15652.1|0
1624629350000|2021-06-25 13:55:50|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|4
1624629360000|2021-06-25 13:56:00|||||||||1
1624629370000|2021-06-25 13:56:10|15674.6|15654.6|15679.6|15659.6|15679.6|15659.6|15674.6|15654.6|13
1624629390000|2021-06-25 13:56:30|15684.6|15664.6|15692.1|15672.1|15692.1|15672.1|15684.6|15664.6|8
1624629400000|2021-06-25 13:56:40|||||||||1
1624629410000|2021-06-25 13:56:50|||||||||1
1624629420000|2021-06-25 13:57:00|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|12
1624629430000|2021-06-25 13:57:10|||||||||6
1624629440000|2021-06-25 13:57:20|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|2
1624629450000|2021-06-25 13:57:30|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|1
1624629460000|2021-06-25 13:57:40|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|0
1624629470000|2021-06-25 13:57:50|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|2
1624629480000|2021-06-25 13:58:00|15687.1|15667.1|15689.6|15669.6|15689.6|15669.6|15687.1|15667.1|1
1624629490000|2021-06-25 13:58:10|15692.1|15672.1|15702.1|15682.1|15702.1|15682.1|15692.1|15672.1|3
1624629500000|2021-06-25 13:58:20|||||||||11
1624629510000|2021-06-25 13:58:30|15704.6|15684.6|15699.6|15679.6|15704.6|15684.6|15699.6|15679.6|3
1624629520000|2021-06-25 13:58:40|||||||||2
1624629540000|2021-06-25 13:59:00|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|15702.1|15682.1|2
1624629580000|2021-06-25 13:59:40|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|1
1624629600000|2021-06-25 14:00:00|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|0
1624629610000|2021-06-25 14:00:10|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|15697.1|15677.1|7
1624629620000|2021-06-25 14:00:20|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|0
1624629630000|2021-06-25 14:00:30|15694.6|15674.6|15692.1|15672.1|15694.6|15674.6|15689.6|15669.6|5
1624629640000|2021-06-25 14:00:40|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|0
1624629680000|2021-06-25 14:01:20|||||||||10
1624629700000|2021-06-25 14:01:40|||||||||3
1624629720000|2021-06-25 14:02:00|15692.1|15672.1|15694.6|15674.6|15694.6|15674.6|15692.1|15672.1|3
1624629730000|2021-06-25 14:02:10|||||||||4
1624629770000|2021-06-25 14:02:50|||||||||2
1624629790000|2021-06-25 14:03:10|15697.1|15677.1|15699.6|15679.6|15699.6|15679.6|15697.1|15677.1|10
1624629800000|2021-06-25 14:03:20|15694.6|15674.6|15697.1|15677.1|15697.1|15677.1|15694.6|15674.6|2
1624629810000|2021-06-25 14:03:30|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|15699.6|15679.6|1
1624629820000|2021-06-25 14:03:40|15697.1|15677.1|15697.1|15677.1|15699.6|15679.6|15697.1|15677.1|2
1624629830000|2021-06-25 14:03:50|15697.2|15677.2|15699.6|15679.6|15699.6|15679.6|15697.2|15677.2|0
1624629840000|2021-06-25 14:04:00|15694.7|15674.7|15694.6|15674.6|15694.7|15674.7|15694.6|15674.6|2
1624629850000|2021-06-25 14:04:10|||||||||1
1624629860000|2021-06-25 14:04:20|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|0
1624629870000|2021-06-25 14:04:30|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|1
1624629890000|2021-06-25 14:04:50|15694.7|15674.7|15697.1|15677.1|15699.6|15679.6|15694.7|15674.7|1
1624629900000|2021-06-25 14:05:00|15697.2|15677.2|15699.6|15679.6|15699.6|15679.6|15697.2|15677.2|7
1624629930000|2021-06-25 14:05:30|15707.1|15687.1|15704.6|15684.6|15707.1|15687.1|15704.6|15684.6|13
1624629940000|2021-06-25 14:05:40|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|15707.1|15687.1|8
1624629950000|2021-06-25 14:05:50|||||||||2
1624629960000|2021-06-25 14:06:00|15704.6|15684.6|15702.1|15682.1|15704.6|15684.6|15702.1|15682.1|2
1624629970000|2021-06-25 14:06:10|15699.6|15679.6|15694.6|15674.6|15699.6|15679.6|15694.6|15674.6|12
1624629990000|2021-06-25 14:06:30|15689.7|15669.7|15679.6|15659.6|15689.7|15669.7|15679.6|15659.6|6
1624630000000|2021-06-25 14:06:40|15677.1|15657.1|15659.6|15639.6|15677.1|15657.1|15657.1|15637.1|24
1624630010000|2021-06-25 14:06:50|15654.6|15634.6|15644.6|15624.6|15654.6|15634.6|15644.6|15624.6|21
1624630020000|2021-06-25 14:07:00|||||||||7
1624630030000|2021-06-25 14:07:10|||||||||1
1624630040000|2021-06-25 14:07:20|15649.6|15629.6|15649.6|15629.6|15649.6|15629.6|15649.6|15629.6|5
1624630060000|2021-06-25 14:07:40|15644.7|15624.7|15644.6|15624.6|15644.7|15624.7|15644.6|15624.6|6
1624630070000|2021-06-25 14:07:50|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|0
1624630080000|2021-06-25 14:08:00|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|2
1624630090000|2021-06-25 14:08:10|||||||||4
1624630100000|2021-06-25 14:08:20|||||||||2
1624630110000|2021-06-25 14:08:30|||||||||4
1624630120000|2021-06-25 14:08:40|||||||||4
1624630130000|2021-06-25 14:08:50|15644.7|15624.7|15649.6|15629.6|15649.6|15629.6|15644.7|15624.7|7
1624630140000|2021-06-25 14:09:00|15652.1|15632.1|15654.6|15634.6|15654.6|15634.6|15652.1|15632.1|3
1624630150000|2021-06-25 14:09:10|||||||||1
1624630160000|2021-06-25 14:09:20|15659.6|15639.6|15667.1|15647.1|15667.1|15647.1|15659.6|15639.6|15
1624630170000|2021-06-25 14:09:30|15664.6|15644.6|15667.1|15647.1|15667.1|15647.1|15662.1|15642.1|7
1624630180000|2021-06-25 14:09:40|15664.7|15644.7|15659.6|15639.6|15664.7|15644.7|15659.6|15639.6|1
1624630210000|2021-06-25 14:10:10|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|15652.1|15632.1|10
1624630230000|2021-06-25 14:10:30|15644.6|15624.6|15642.1|15622.1|15644.6|15624.6|15639.6|15619.6|7
1624630240000|2021-06-25 14:10:40|15642.2|15622.2|15649.6|15629.6|15649.6|15629.6|15642.2|15622.2|9
1624630260000|2021-06-25 14:11:00|15652.1|15632.1|15654.6|15634.6|15654.6|15634.6|15652.1|15632.1|3
1624630270000|2021-06-25 14:11:10|15657.1|15637.1|15659.6|15639.6|15659.6|15639.6|15657.1|15637.1|7
1624630280000|2021-06-25 14:11:20|15659.7|15639.7|15662.1|15642.1|15662.1|15642.1|15659.7|15639.7|7
1624630290000|2021-06-25 14:11:30|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|0
1624630300000|2021-06-25 14:11:40|||||||||1
1624630310000|2021-06-25 14:11:50|||||||||2
1624630320000|2021-06-25 14:12:00|||||||||4
1624630330000|2021-06-25 14:12:10|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|10
1624630340000|2021-06-25 14:12:20|||||||||3
1624630350000|2021-06-25 14:12:30|||||||||12
1624630360000|2021-06-25 14:12:40|||||||||2
1624630370000|2021-06-25 14:12:50|||||||||3
1624630380000|2021-06-25 14:13:00|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|15659.6|15639.6|10
1624630390000|2021-06-25 14:13:10|15657.1|15637.1|15649.6|15629.6|15657.1|15637.1|15649.6|15629.6|9
1624630410000|2021-06-25 14:13:30|15652.1|15632.1|15654.6|15634.6|15654.6|15634.6|15652.1|15632.1|2
1624630430000|2021-06-25 14:13:50|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|15662.1|15642.1|2
1624630440000|2021-06-25 14:14:00|15664.6|15644.6|15657.1|15637.1|15664.6|15644.6|15657.1|15637.1|11
1624630450000|2021-06-25 14:14:10|15654.7|15634.7|15654.6|15634.6|15654.7|15634.7|15654.6|15634.6|3
1624630470000|2021-06-25 14:14:30|15657.1|15637.1|15649.6|15629.6|15657.1|15637.1|15649.6|15629.6|6
1624630480000|2021-06-25 14:14:40|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|15644.6|15624.6|5
1624630490000|2021-06-25 14:14:50|15639.6|15619.6|15637.1|15617.1|15639.6|15619.6|15634.6|15614.6|13
1624630500000|2021-06-25 14:15:00|15632.2|15612.2|15632.1|15612.1|15632.2|15612.2|15632.1|15612.1|0
1624630520000|2021-06-25 14:15:20|||||||||2
1624630530000|2021-06-25 14:15:30|||||||||15
1624630540000|2021-06-25 14:15:40|||||||||1
1624630550000|2021-06-25 14:15:50|15627.1|15607.1|15629.6|15609.6|15629.6|15609.6|15627.1|15607.1|15
1624630560000|2021-06-25 14:16:00|||||||||2
1624630570000|2021-06-25 14:16:10|15634.6|15614.6|15634.6|15614.6|15634.6|15614.6|15634.6|15614.6|3
1624630580000|2021-06-25 14:16:20|15639.6|15619.6|15639.6|15619.6|15639.6|15619.6|15639.6|15619.6|4
1624630590000|2021-06-25 14:16:30|15642.1|15622.1|15639.6|15619.6|15642.1|15622.1|15639.6|15619.6|1
1624630610000|2021-06-25 14:16:50|15639.7|15619.7|15649.6|15629.6|15649.6|15629.6|15639.7|15619.7|15
1624630620000|2021-06-25 14:17:00|15659.6|15639.6|15677.1|15657.1|15677.1|15657.1|15659.6|15639.6|35
1624630630000|2021-06-25 14:17:10|15679.6|15659.6|15674.6|15654.6|15679.6|15659.6|15674.6|15654.6|8
1624630640000|2021-06-25 14:17:20|||||||||4
1624630650000|2021-06-25 14:17:30|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|15669.6|15649.6|1
1624630660000|2021-06-25 14:17:40|||||||||4
1624630670000|2021-06-25 14:17:50|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15
1624630680000|2021-06-25 14:18:00|15669.6|15649.6|15672.1|15652.1|15672.1|15652.1|15669.6|15649.6|12
1624630700000|2021-06-25 14:18:20|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|3
1624630710000|2021-06-25 14:18:30|15674.7|15654.7|15677.1|15657.1|15677.1|15657.1|15674.7|15654.7|11
1624630730000|2021-06-25 14:18:50|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|15674.6|15654.6|4
1624630740000|2021-06-25 14:19:00|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|15677.1|15657.1|6
1624630750000|2021-06-25 14:19:10|||||||||1
1624630760000|2021-06-25 14:19:20|||||||||10
1624630770000|2021-06-25 14:19:30|15674.7|15654.7|15674.6|15654.6|15674.7|15654.7|15674.6|15654.6|2
1624630790000|2021-06-25 14:19:50|15672.1|15652.1|15669.6|15649.6|15672.1|15652.1|15669.6|15649.6|2
1624630810000|2021-06-25 14:20:10|||||||||2
1624630820000|2021-06-25 14:20:20|||||||||10
1624630840000|2021-06-25 14:20:40|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|7
1624630850000|2021-06-25 14:20:50|15667.2|15647.2|15669.6|15649.6|15669.6|15649.6|15667.2|15647.2|6
1624630860000|2021-06-25 14:21:00|||||||||1
1624630870000|2021-06-25 14:21:10|15669.7|15649.7|15674.6|15654.6|15674.6|15654.6|15669.7|15649.7|3
1624630880000|2021-06-25 14:21:20|||||||||2
1624630890000|2021-06-25 14:21:30|||||||||1
1624630900000|2021-06-25 14:21:40|15679.6|15659.6|15684.6|15664.6|15684.6|15664.6|15679.6|15659.6|19
1624630910000|2021-06-25 14:21:50|15684.7|15664.7|15694.6|15674.6|15694.6|15674.6|15684.7|15664.7|10
1624630920000|2021-06-25 14:22:00|15692.2|15672.2|15692.1|15672.1|15692.2|15672.2|15692.1|15672.1|7
1624630930000|2021-06-25 14:22:10|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|1
1624630950000|2021-06-25 14:22:30|||||||||1
1624630970000|2021-06-25 14:22:50|15692.1|15672.1|15689.6|15669.6|15692.1|15672.1|15689.6|15669.6|6
1624631000000|2021-06-25 14:23:20|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|0
1624631030000|2021-06-25 14:23:50|||||||||1
1624631040000|2021-06-25 14:24:00|15684.7|15664.7|15684.6|15664.6|15684.7|15664.7|15684.6|15664.6|13
1624631050000|2021-06-25 14:24:10|15682.2|15662.2|15664.6|15644.6|15682.2|15662.2|15664.6|15644.6|13
1624631080000|2021-06-25 14:24:40|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|0
1624631100000|2021-06-25 14:25:00|||||||||2
1624631110000|2021-06-25 14:25:10|||||||||7
1624631130000|2021-06-25 14:25:30|15664.6|15644.6|15662.2|15642.2|15664.6|15644.6|15662.2|15642.2|0
1624631150000|2021-06-25 14:25:50|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|15664.7|15644.7|6
1624631160000|2021-06-25 14:26:00|||||||||1
1624631170000|2021-06-25 14:26:10|15667.2|15647.2|15667.2|15647.2|15667.2|15647.2|15667.2|15647.2|1
1624631180000|2021-06-25 14:26:20|||||||||1
1624631190000|2021-06-25 14:26:30|15669.7|15649.7|15677.2|15657.2|15677.2|15657.2|15669.7|15649.7|1
1624631200000|2021-06-25 14:26:40|15679.7|15659.7|15684.7|15664.7|15684.7|15664.7|15679.7|15659.7|12
1624631220000|2021-06-25 14:27:00|||||||||1
1624631230000|2021-06-25 14:27:10|||||||||3
1624631250000|2021-06-25 14:27:30|||||||||2
1624631260000|2021-06-25 14:27:40|15684.6|15664.6|15682.2|15662.2|15684.6|15664.6|15682.2|15662.2|1
1624631270000|2021-06-25 14:27:50|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|0
1624631280000|2021-06-25 14:28:00|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|15687.2|15667.2|11
1624631290000|2021-06-25 14:28:10|15687.1|15667.1|15679.7|15659.7|15687.1|15667.1|15679.7|15659.7|6
1624631300000|2021-06-25 14:28:20|15677.2|15657.2|15677.2|15657.2|15677.2|15657.2|15677.2|15657.2|3
1624631310000|2021-06-25 14:28:30|||||||||1
1624631320000|2021-06-25 14:28:40|15679.7|15659.7|15689.7|15669.7|15689.7|15669.7|15679.7|15659.7|24
1624631330000|2021-06-25 14:28:50|15689.6|15669.6|15689.7|15669.7|15689.7|15669.7|15689.6|15669.6|2
1624631340000|2021-06-25 14:29:00|15692.2|15672.2|15699.7|15679.7|15699.7|15679.7|15692.2|15672.2|19
1624631350000|2021-06-25 14:29:10|15702.2|15682.2|15702.2|15682.2|15704.7|15684.7|15702.2|15682.2|5
1624631360000|2021-06-25 14:29:20|||||||||1
1624631390000|2021-06-25 14:29:50|15704.7|15684.7|15707.2|15687.2|15707.2|15687.2|15704.7|15684.7|3
1624631400000|2021-06-25 14:30:00|15709.7|15689.7|15719.7|15699.7|15719.7|15699.7|15709.7|15689.7|20
1624631410000|2021-06-25 14:30:10|15717.2|15697.2|15717.2|15697.2|15717.2|15697.2|15717.2|15697.2|1
1624631420000|2021-06-25 14:30:20|15719.7|15699.7|15727.2|15707.2|15727.2|15707.2|15719.7|15699.7|21
1624631430000|2021-06-25 14:30:30|15729.7|15709.7|15732.2|15712.2|15732.2|15712.2|15727.2|15707.2|2
1624631440000|2021-06-25 14:30:40|15734.6|15714.6|15734.7|15714.7|15734.7|15714.7|15734.6|15714.6|9
1624631450000|2021-06-25 14:30:50|15732.2|15712.2|15729.7|15709.7|15732.2|15712.2|15729.7|15709.7|3
1624631460000|2021-06-25 14:31:00|15729.6|15709.6|15724.7|15704.7|15729.6|15709.6|15724.7|15704.7|9
1624631470000|2021-06-25 14:31:10|||||||||1
1624631490000|2021-06-25 14:31:30|15727.2|15707.2|15729.7|15709.7|15729.7|15709.7|15727.2|15707.2|1
1624631500000|2021-06-25 14:31:40|15727.2|15707.2|15724.7|15704.7|15727.2|15707.2|15724.7|15704.7|3
1624631510000|2021-06-25 14:31:50|15727.2|15707.2|15724.7|15704.7|15727.2|15707.2|15724.7|15704.7|6
1624631520000|2021-06-25 14:32:00|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|3
1624631530000|2021-06-25 14:32:10|||||||||3
1624631540000|2021-06-25 14:32:20|15729.7|15709.7|15732.2|15712.2|15732.2|15712.2|15729.7|15709.7|7
1624631560000|2021-06-25 14:32:40|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|10
1624631580000|2021-06-25 14:33:00|||||||||1
1624631590000|2021-06-25 14:33:10|15734.6|15714.6|15727.2|15707.2|15734.6|15714.6|15727.2|15707.2|10
1624631600000|2021-06-25 14:33:20|15727.1|15707.1|15729.7|15709.7|15729.7|15709.7|15722.2|15702.2|15
1624631610000|2021-06-25 14:33:30|||||||||2
1624631620000|2021-06-25 14:33:40|||||||||2
1624631640000|2021-06-25 14:34:00|||||||||1
1624631650000|2021-06-25 14:34:10|||||||||4
1624631660000|2021-06-25 14:34:20|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|0
1624631670000|2021-06-25 14:34:30|15729.7|15709.7|15729.7|15709.7|15729.7|15709.7|15729.7|15709.7|0
1624631680000|2021-06-25 14:34:40|||||||||1
1624631690000|2021-06-25 14:34:50|15729.6|15709.6|15729.7|15709.7|15729.7|15709.7|15727.2|15707.2|3
1624631700000|2021-06-25 14:35:00|||||||||60
1624631710000|2021-06-25 14:35:10|||||||||5
1624631720000|2021-06-25 14:35:20|15732.2|15712.2|15737.2|15717.2|15737.2|15717.2|15732.2|15712.2|14
1624631730000|2021-06-25 14:35:30|15734.7|15714.7|15729.7|15709.7|15734.7|15714.7|15729.7|15709.7|3
1624631750000|2021-06-25 14:35:50|15722.2|15702.2|15717.2|15697.2|15722.2|15702.2|15717.2|15697.2|17
1624631760000|2021-06-25 14:36:00|||||||||8
1624631770000|2021-06-25 14:36:10|15712.2|15692.2|15709.7|15689.7|15712.2|15692.2|15709.7|15689.7|6
1624631780000|2021-06-25 14:36:20|15709.6|15689.6|15707.2|15687.2|15709.6|15689.6|15707.2|15687.2|1
1624631790000|2021-06-25 14:36:30|15707.1|15687.1|15704.7|15684.7|15707.1|15687.1|15704.7|15684.7|7
1624631800000|2021-06-25 14:36:40|||||||||1
1624631810000|2021-06-25 14:36:50|15702.2|15682.2|15704.7|15684.7|15704.7|15684.7|15702.2|15682.2|0
1624631820000|2021-06-25 14:37:00|15707.1|15687.1|15707.2|15687.2|15707.2|15687.2|15707.1|15687.1|6
1624631840000|2021-06-25 14:37:20|||||||||3
1624631850000|2021-06-25 14:37:30|||||||||11
1624631860000|2021-06-25 14:37:40|15699.7|15679.7|15697.2|15677.2|15699.7|15679.7|15697.2|15677.2|1
1624631870000|2021-06-25 14:37:50|15699.7|15679.7|15699.7|15679.7|15699.7|15679.7|15699.7|15679.7|3
1624631880000|2021-06-25 14:38:00|15702.2|15682.2|15702.2|15682.2|15702.2|15682.2|15702.2|15682.2|3
1624631910000|2021-06-25 14:38:30|15709.7|15689.7|15709.7|15689.7|15709.7|15689.7|15709.7|15689.7|0
1624631930000|2021-06-25 14:38:50|||||||||6
1624631940000|2021-06-25 14:39:00|15709.6|15689.6|15704.7|15684.7|15709.6|15689.6|15704.7|15684.7|0
1624631950000|2021-06-25 14:39:10|||||||||1
1624631970000|2021-06-25 14:39:30|15702.2|15682.2|15699.7|15679.7|15702.2|15682.2|15699.7|15679.7|1
1624631980000|2021-06-25 14:39:40|15697.2|15677.2|15697.2|15677.2|15697.2|15677.2|15697.2|15677.2|1
1624631990000|2021-06-25 14:39:50|||||||||4
1624632000000|2021-06-25 14:40:00|15694.7|15674.7|15682.2|15662.2|15694.7|15674.7|15682.2|15662.2|16
1624632020000|2021-06-25 14:40:20|||||||||8
1624632030000|2021-06-25 14:40:30|15682.1|15662.1|15679.7|15659.7|15682.1|15662.1|15679.7|15659.7|1
1624632040000|2021-06-25 14:40:40|||||||||1
1624632050000|2021-06-25 14:40:50|15682.2|15662.2|15679.7|15659.7|15682.2|15662.2|15677.2|15657.2|10
1624632060000|2021-06-25 14:41:00|15682.2|15662.2|15684.7|15664.7|15684.7|15664.7|15682.2|15662.2|1
1624632070000|2021-06-25 14:41:10|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|5
1624632090000|2021-06-25 14:41:30|15694.7|15674.7|15702.2|15682.2|15702.2|15682.2|15694.7|15674.7|11
1624632100000|2021-06-25 14:41:40|15704.7|15684.7|15704.7|15684.7|15704.7|15684.7|15702.2|15682.2|7
1624632110000|2021-06-25 14:41:50|15707.2|15687.2|15707.2|15687.2|15707.2|15687.2|15707.2|15687.2|0
1624632120000|2021-06-25 14:42:00|15709.7|15689.7|15709.7|15689.7|15709.7|15689.7|15709.7|15689.7|10
1624632130000|2021-06-25 14:42:10|15712.2|15692.2|15712.2|15692.2|15712.2|15692.2|15712.2|15692.2|1
1624632140000|2021-06-25 14:42:20|||||||||3
1624632150000|2021-06-25 14:42:30|15714.6|15694.6|15714.7|15694.7|15714.7|15694.7|15712.2|15692.2|13
1624632160000|2021-06-25 14:42:40|15712.2|15692.2|15704.7|15684.7|15712.2|15692.2|15704.7|15684.7|7
1624632170000|2021-06-25 14:42:50|15704.6|15684.6|15699.7|15679.7|15704.6|15684.6|15699.7|15679.7|1
1624632180000|2021-06-25 14:43:00|15699.6|15679.6|15697.2|15677.2|15699.6|15679.6|15697.2|15677.2|1
1624632200000|2021-06-25 14:43:20|||||||||6
1624632210000|2021-06-25 14:43:30|||||||||1
1624632220000|2021-06-25 14:43:40|15699.6|15679.6|15699.7|15679.7|15699.7|15679.7|15699.6|15679.6|1
1624632240000|2021-06-25 14:44:00|||||||||1
1624632260000|2021-06-25 14:44:20|15702.2|15682.2|15702.2|15682.2|15702.2|15682.2|15702.2|15682.2|5
1624632280000|2021-06-25 14:44:40|15699.7|15679.7|15699.7|15679.7|15699.7|15679.7|15699.7|15679.7|6
1624632300000|2021-06-25 14:45:00|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|7
1624632340000|2021-06-25 14:45:40|||||||||1
1624632350000|2021-06-25 14:45:50|||||||||5
1624632360000|2021-06-25 14:46:00|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|9
1624632370000|2021-06-25 14:46:10|||||||||6
1624632380000|2021-06-25 14:46:20|||||||||2
1624632390000|2021-06-25 14:46:30|||||||||3
1624632400000|2021-06-25 14:46:40|15687.2|15667.2|15684.7|15664.7|15687.2|15667.2|15684.7|15664.7|9
1624632410000|2021-06-25 14:46:50|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|1
1624632420000|2021-06-25 14:47:00|15694.7|15674.7|15712.2|15692.2|15712.2|15692.2|15694.7|15674.7|11
1624632430000|2021-06-25 14:47:10|15714.7|15694.7|15722.2|15702.2|15722.2|15702.2|15714.7|15694.7|3
1624632440000|2021-06-25 14:47:20|15719.7|15699.7|15714.7|15694.7|15719.7|15699.7|15714.7|15694.7|23
1624632470000|2021-06-25 14:47:50|15712.2|15692.2|15712.2|15692.2|15712.2|15692.2|15712.2|15692.2|1
1624632480000|2021-06-25 14:48:00|15712.1|15692.1|15697.2|15677.2|15712.1|15692.1|15697.2|15677.2|13
1624632490000|2021-06-25 14:48:10|15694.7|15674.7|15687.2|15667.2|15694.7|15674.7|15687.2|15667.2|2
1624632500000|2021-06-25 14:48:20|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|8
1624632560000|2021-06-25 14:49:20|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|15694.7|15674.7|1
1624632600000|2021-06-25 14:50:00|15697.2|15677.2|15697.2|15677.2|15697.2|15677.2|15697.2|15677.2|13
1624632620000|2021-06-25 14:50:20|15702.2|15682.2|15707.2|15687.2|15707.2|15687.2|15702.2|15682.2|10
1624632630000|2021-06-25 14:50:30|15709.7|15689.7|15712.2|15692.2|15712.2|15692.2|15709.7|15689.7|3
1624632640000|2021-06-25 14:50:40|15714.7|15694.7|15719.7|15699.7|15719.7|15699.7|15714.7|15694.7|3
1624632650000|2021-06-25 14:50:50|||||||||1
1624632660000|2021-06-25 14:51:00|15722.2|15702.2|15722.2|15702.2|15722.2|15702.2|15722.2|15702.2|2
1624632670000|2021-06-25 14:51:10|15724.7|15704.7|15722.2|15702.2|15724.7|15704.7|15722.2|15702.2|266
1624632680000|2021-06-25 14:51:20|15719.7|15699.7|15719.7|15699.7|15719.7|15699.7|15719.7|15699.7|2
1624632690000|2021-06-25 14:51:30|15722.2|15702.2|15729.7|15709.7|15729.7|15709.7|15722.2|15702.2|16
1624632710000|2021-06-25 14:51:50|15732.2|15712.2|15734.7|15714.7|15734.7|15714.7|15732.2|15712.2|6
1624632720000|2021-06-25 14:52:00|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|1
1624632730000|2021-06-25 14:52:10|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|6
1624632740000|2021-06-25 14:52:20|15737.2|15717.2|15737.2|15717.2|15739.7|15719.7|15737.2|15717.2|2
1624632750000|2021-06-25 14:52:30|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|3
1624632760000|2021-06-25 14:52:40|15737.2|15717.2|15739.7|15719.7|15739.7|15719.7|15737.2|15717.2|8
1624632770000|2021-06-25 14:52:50|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|3
1624632780000|2021-06-25 14:53:00|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|3
1624632790000|2021-06-25 14:53:10|||||||||16
1624632820000|2021-06-25 14:53:40|||||||||1
1624632830000|2021-06-25 14:53:50|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|6
1624632840000|2021-06-25 14:54:00|15744.7|15724.7|15742.2|15722.2|15744.7|15724.7|15742.2|15722.2|6
1624632850000|2021-06-25 14:54:10|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|28
1624632880000|2021-06-25 14:54:40|15734.7|15714.7|15729.7|15709.7|15734.7|15714.7|15729.7|15709.7|11
1624632890000|2021-06-25 14:54:50|||||||||1
1624632900000|2021-06-25 14:55:00|15727.2|15707.2|15729.7|15709.7|15729.7|15709.7|15727.2|15707.2|10
1624632910000|2021-06-25 14:55:10|15732.2|15712.2|15734.7|15714.7|15734.7|15714.7|15732.2|15712.2|6
1624632920000|2021-06-25 14:55:20|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|1
1624632930000|2021-06-25 14:55:30|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|2
1624632940000|2021-06-25 14:55:40|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|4
1624632950000|2021-06-25 14:55:50|15739.7|15719.7|15742.2|15722.2|15742.2|15722.2|15739.7|15719.7|2
1624632960000|2021-06-25 14:56:00|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|6
1624632970000|2021-06-25 14:56:10|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|2
1624632980000|2021-06-25 14:56:20|15737.1|15717.1|15732.2|15712.2|15737.1|15717.1|15732.2|15712.2|1
1624633000000|2021-06-25 14:56:40|15729.7|15709.7|15729.7|15709.7|15729.7|15709.7|15729.7|15709.7|11
1624633020000|2021-06-25 14:57:00|15732.2|15712.2|15734.7|15714.7|15734.7|15714.7|15732.2|15712.2|7
1624633030000|2021-06-25 14:57:10|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|11
1624633040000|2021-06-25 14:57:20|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|1
1624633060000|2021-06-25 14:57:40|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|5
1624633070000|2021-06-25 14:57:50|15727.3|15707.3|15724.8|15704.8|15727.3|15707.3|15724.8|15704.8|7
1624633080000|2021-06-25 14:58:00|15724.9|15704.9|15722.4|15702.4|15724.9|15704.9|15722.4|15702.4|8
1624633090000|2021-06-25 14:58:10|15719.9|15699.9|15717.4|15697.4|15719.9|15699.9|15717.4|15697.4|14
1624633100000|2021-06-25 14:58:20|||||||||9
1624633110000|2021-06-25 14:58:30|15714.9|15694.9|15719.9|15699.9|15719.9|15699.9|15714.9|15694.9|8
1624633120000|2021-06-25 14:58:40|15722.4|15702.4|15727.4|15707.4|15727.4|15707.4|15722.4|15702.4|2
1624633130000|2021-06-25 14:58:50|||||||||1
1624633140000|2021-06-25 14:59:00|15729.8|15709.8|15732.3|15712.3|15732.3|15712.3|15729.8|15709.8|2
1624633160000|2021-06-25 14:59:20|15729.8|15709.8|15724.8|15704.8|15729.8|15709.8|15724.8|15704.8|19
1624633170000|2021-06-25 14:59:30|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|6
1624633180000|2021-06-25 14:59:40|15719.8|15699.8|15722.3|15702.3|15722.3|15702.3|15719.8|15699.8|1
1624633190000|2021-06-25 14:59:50|15724.8|15704.8|15732.3|15712.3|15732.3|15712.3|15724.8|15704.8|7
1624633200000|2021-06-25 15:00:00|15729.8|15709.8|15724.8|15704.8|15729.8|15709.8|15724.8|15704.8|7
1624633220000|2021-06-25 15:00:20|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|1
1624633230000|2021-06-25 15:00:30|15729.8|15709.8|15734.8|15714.8|15734.8|15714.8|15729.8|15709.8|9
1624633240000|2021-06-25 15:00:40|15737.3|15717.3|15739.8|15719.8|15739.8|15719.8|15737.3|15717.3|4
1624633250000|2021-06-25 15:00:50|15742.3|15722.3|15749.8|15729.8|15749.8|15729.8|15742.3|15722.3|17
1624633260000|2021-06-25 15:01:00|15752.3|15732.3|15754.8|15734.8|15754.8|15734.8|15752.3|15732.3|3
1624633270000|2021-06-25 15:01:10|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|5
1624633290000|2021-06-25 15:01:30|15754.8|15734.8|15757.3|15737.3|15757.3|15737.3|15754.8|15734.8|4
1624633310000|2021-06-25 15:01:50|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|18
1624633330000|2021-06-25 15:02:10|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|12
1624633340000|2021-06-25 15:02:20|||||||||1
1624633360000|2021-06-25 15:02:40|||||||||1
1624633380000|2021-06-25 15:03:00|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|9
1624633390000|2021-06-25 15:03:10|15744.8|15724.8|15737.3|15717.3|15744.8|15724.8|15737.3|15717.3|7
1624633400000|2021-06-25 15:03:20|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|3
1624633420000|2021-06-25 15:03:40|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|3
1624633430000|2021-06-25 15:03:50|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|7
1624633440000|2021-06-25 15:04:00|15722.3|15702.3|15714.8|15694.8|15722.3|15702.3|15714.8|15694.8|15
1624633450000|2021-06-25 15:04:10|15717.3|15697.3|15717.3|15697.3|15717.3|15697.3|15714.8|15694.8|2
1624633460000|2021-06-25 15:04:20|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|9
1624633470000|2021-06-25 15:04:30|15712.3|15692.3|15714.8|15694.8|15714.8|15694.8|15712.3|15692.3|6
1624633480000|2021-06-25 15:04:40|15719.8|15699.8|15719.8|15699.8|15719.8|15699.8|15719.8|15699.8|2
1624633490000|2021-06-25 15:04:50|||||||||3
1624633510000|2021-06-25 15:05:10|||||||||150
1624633520000|2021-06-25 15:05:20|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|10
1624633530000|2021-06-25 15:05:30|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|0
1624633540000|2021-06-25 15:05:40|15727.3|15707.3|15739.8|15719.8|15739.8|15719.8|15727.3|15707.3|10
1624633550000|2021-06-25 15:05:50|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|1
1624633560000|2021-06-25 15:06:00|15744.8|15724.8|15744.8|15724.8|15744.8|15724.8|15744.8|15724.8|14
1624633570000|2021-06-25 15:06:10|||||||||3
1624633590000|2021-06-25 15:06:30|||||||||1
1624633600000|2021-06-25 15:06:40|15739.8|15719.8|15737.3|15717.3|15739.8|15719.8|15737.3|15717.3|7
1624633610000|2021-06-25 15:06:50|||||||||2
1624633650000|2021-06-25 15:07:30|15739.8|15719.8|15742.3|15722.3|15742.3|15722.3|15739.8|15719.8|2
1624633660000|2021-06-25 15:07:40|15744.8|15724.8|15739.8|15719.8|15744.8|15724.8|15739.8|15719.8|15
1624633670000|2021-06-25 15:07:50|||||||||1
1624633680000|2021-06-25 15:08:00|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|3
1624633690000|2021-06-25 15:08:10|15729.8|15709.8|15732.3|15712.3|15732.3|15712.3|15729.8|15709.8|2
1624633700000|2021-06-25 15:08:20|15734.8|15714.8|15729.8|15709.8|15734.8|15714.8|15729.8|15709.8|1
1624633710000|2021-06-25 15:08:30|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|1
1624633720000|2021-06-25 15:08:40|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|2
1624633730000|2021-06-25 15:08:50|15734.8|15714.8|15729.8|15709.8|15734.8|15714.8|15729.8|15709.8|1
1624633760000|2021-06-25 15:09:20|15732.3|15712.3|15734.8|15714.8|15734.8|15714.8|15732.3|15712.3|6
1624633770000|2021-06-25 15:09:30|15732.3|15712.3|15734.8|15714.8|15734.8|15714.8|15732.3|15712.3|3
1624633810000|2021-06-25 15:10:10|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|3
1624633830000|2021-06-25 15:10:30|||||||||3
1624633840000|2021-06-25 15:10:40|15722.3|15702.3|15719.8|15699.8|15722.3|15702.3|15719.8|15699.8|8
1624633880000|2021-06-25 15:11:20|15722.3|15702.3|15719.8|15699.8|15722.3|15702.3|15719.8|15699.8|2
1624633900000|2021-06-25 15:11:40|||||||||1
1624633910000|2021-06-25 15:11:50|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|2
1624633920000|2021-06-25 15:12:00|||||||||2
1624633930000|2021-06-25 15:12:10|||||||||4
1624633940000|2021-06-25 15:12:20|||||||||2
1624633970000|2021-06-25 15:12:50|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|0
1624633990000|2021-06-25 15:13:10|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|4
1624634020000|2021-06-25 15:13:40|||||||||2
1624634050000|2021-06-25 15:14:10|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|15722.3|15702.3|4
1624634070000|2021-06-25 15:14:30|15724.8|15704.8|15724.8|15704.8|15724.8|15704.8|15722.3|15702.3|3
1624634090000|2021-06-25 15:14:50|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|10
1624634100000|2021-06-25 15:15:00|15729.8|15709.8|15732.3|15712.3|15732.3|15712.3|15729.8|15709.8|1
1624634110000|2021-06-25 15:15:10|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|7
1624634120000|2021-06-25 15:15:20|||||||||6
1624634140000|2021-06-25 15:15:40|||||||||2
1624634150000|2021-06-25 15:15:50|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|5
1624634160000|2021-06-25 15:16:00|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|1
1624634170000|2021-06-25 15:16:10|||||||||2
1624634180000|2021-06-25 15:16:20|||||||||42
1624634190000|2021-06-25 15:16:30|||||||||1
1624634200000|2021-06-25 15:16:40|||||||||2
1624634220000|2021-06-25 15:17:00|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|8
1624634250000|2021-06-25 15:17:30|||||||||1
1624634260000|2021-06-25 15:17:40|||||||||7
1624634280000|2021-06-25 15:18:00|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|1
1624634300000|2021-06-25 15:18:20|15732.3|15712.3|15734.8|15714.8|15734.8|15714.8|15732.3|15712.3|6
1624634310000|2021-06-25 15:18:30|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|1
1624634320000|2021-06-25 15:18:40|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|2
1624634360000|2021-06-25 15:19:20|||||||||1
1624634380000|2021-06-25 15:19:40|||||||||1
1624634390000|2021-06-25 15:19:50|15739.8|15719.8|15739.8|15719.8|15739.8|15719.8|15739.8|15719.8|4
1624634400000|2021-06-25 15:20:00|15742.3|15722.3|15749.8|15729.8|15749.8|15729.8|15742.3|15722.3|11
1624634410000|2021-06-25 15:20:10|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|3
1624634420000|2021-06-25 15:20:20|15744.8|15724.8|15747.3|15727.3|15747.3|15727.3|15744.8|15724.8|1
1624634430000|2021-06-25 15:20:30|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|4
1624634440000|2021-06-25 15:20:40|15757.3|15737.3|15752.3|15732.3|15757.3|15737.3|15752.3|15732.3|8
1624634450000|2021-06-25 15:20:50|||||||||1
1624634470000|2021-06-25 15:21:10|||||||||3
1624634480000|2021-06-25 15:21:20|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|5
1624634490000|2021-06-25 15:21:30|||||||||1
1624634500000|2021-06-25 15:21:40|||||||||1
1624634520000|2021-06-25 15:22:00|15747.3|15727.3|15739.8|15719.8|15747.3|15727.3|15739.8|15719.8|11
1624634530000|2021-06-25 15:22:10|15734.8|15714.8|15727.3|15707.3|15734.8|15714.8|15727.3|15707.3|20
1624634540000|2021-06-25 15:22:20|15724.8|15704.8|15717.3|15697.3|15724.8|15704.8|15717.3|15697.3|7
1624634550000|2021-06-25 15:22:30|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|38
1624634560000|2021-06-25 15:22:40|15709.8|15689.8|15702.3|15682.3|15709.8|15689.8|15702.3|15682.3|66
1624634570000|2021-06-25 15:22:50|15699.8|15679.8|15704.8|15684.8|15704.8|15684.8|15699.8|15679.8|2
1624634580000|2021-06-25 15:23:00|15707.3|15687.3|15707.3|15687.3|15707.3|15687.3|15707.3|15687.3|0
1624634590000|2021-06-25 15:23:10|15709.8|15689.8|15709.8|15689.8|15709.8|15689.8|15709.8|15689.8|3
1624634620000|2021-06-25 15:23:40|15707.3|15687.3|15709.8|15689.8|15709.8|15689.8|15707.3|15687.3|8
1624634640000|2021-06-25 15:24:00|||||||||1
1624634650000|2021-06-25 15:24:10|15712.3|15692.3|15712.3|15692.3|15712.3|15692.3|15712.3|15692.3|5
1624634670000|2021-06-25 15:24:30|15719.8|15699.8|15724.8|15704.8|15724.8|15704.8|15719.8|15699.8|3
1624634690000|2021-06-25 15:24:50|||||||||1
1624634710000|2021-06-25 15:25:10|||||||||2
1624634720000|2021-06-25 15:25:20|||||||||1
1624634730000|2021-06-25 15:25:30|||||||||11
1624634790000|2021-06-25 15:26:30|||||||||5
1624634840000|2021-06-25 15:27:20|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|6
1624634850000|2021-06-25 15:27:30|||||||||3
1624634860000|2021-06-25 15:27:40|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|1
1624634870000|2021-06-25 15:27:50|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|5
1624634890000|2021-06-25 15:28:10|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|4
1624634910000|2021-06-25 15:28:30|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|8
1624634970000|2021-06-25 15:29:30|15739.8|15719.8|15742.3|15722.3|15742.3|15722.3|15739.8|15719.8|5
1624634980000|2021-06-25 15:29:40|15744.8|15724.8|15744.8|15724.8|15744.8|15724.8|15744.8|15724.8|0
1624634990000|2021-06-25 15:29:50|||||||||3
1624635000000|2021-06-25 15:30:00|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|6
1624635020000|2021-06-25 15:30:20|15744.8|15724.8|15739.8|15719.8|15744.8|15724.8|15739.8|15719.8|4
1624635030000|2021-06-25 15:30:30|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|1
1624635040000|2021-06-25 15:30:40|15737.3|15717.3|15737.3|15717.3|15737.3|15717.3|15737.3|15717.3|3
1624635050000|2021-06-25 15:30:50|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|15732.3|15712.3|4
1624635060000|2021-06-25 15:31:00|15729.8|15709.8|15727.3|15707.3|15729.8|15709.8|15727.3|15707.3|1
1624635080000|2021-06-25 15:31:20|||||||||1
1624635100000|2021-06-25 15:31:40|15729.8|15709.8|15734.8|15714.8|15734.8|15714.8|15729.8|15709.8|2
1624635110000|2021-06-25 15:31:50|15737.3|15717.3|15737.3|15717.3|15737.3|15717.3|15737.3|15717.3|1
1624635130000|2021-06-25 15:32:10|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|4
1624635140000|2021-06-25 15:32:20|15739.8|15719.8|15734.8|15714.8|15739.8|15719.8|15734.8|15714.8|5
1624635160000|2021-06-25 15:32:40|15737.3|15717.3|15739.8|15719.8|15739.8|15719.8|15737.3|15717.3|1
1624635170000|2021-06-25 15:32:50|||||||||1
1624635180000|2021-06-25 15:33:00|||||||||1
1624635200000|2021-06-25 15:33:20|||||||||10
1624635240000|2021-06-25 15:34:00|||||||||3
1624635250000|2021-06-25 15:34:10|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|2
1624635260000|2021-06-25 15:34:20|||||||||3
1624635290000|2021-06-25 15:34:50|||||||||1
1624635300000|2021-06-25 15:35:00|||||||||3
1624635310000|2021-06-25 15:35:10|15744.8|15724.8|15744.8|15724.8|15744.8|15724.8|15744.8|15724.8|5
1624635330000|2021-06-25 15:35:30|||||||||1
1624635340000|2021-06-25 15:35:40|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|15747.3|15727.3|3
1624635350000|2021-06-25 15:35:50|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|15742.3|15722.3|3
1624635360000|2021-06-25 15:36:00|15737.3|15717.3|15717.3|15697.3|15737.3|15717.3|15717.3|15697.3|30
1624635370000|2021-06-25 15:36:10|15714.8|15694.8|15719.8|15699.8|15719.8|15699.8|15714.8|15694.8|8
1624635380000|2021-06-25 15:36:20|||||||||1
1624635390000|2021-06-25 15:36:30|15722.3|15702.3|15727.3|15707.3|15727.3|15707.3|15722.3|15702.3|1
1624635400000|2021-06-25 15:36:40|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|2
1624635420000|2021-06-25 15:37:00|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|1
1624635470000|2021-06-25 15:37:50|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|6
1624635480000|2021-06-25 15:38:00|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|15727.3|15707.3|0
1624635510000|2021-06-25 15:38:30|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|15729.8|15709.8|4
1624635520000|2021-06-25 15:38:40|||||||||1
1624635530000|2021-06-25 15:38:50|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|4
1624635540000|2021-06-25 15:39:00|15737.3|15717.3|15737.3|15717.3|15737.3|15717.3|15737.3|15717.3|1
1624635560000|2021-06-25 15:39:20|15739.8|15719.8|15739.8|15719.8|15739.8|15719.8|15739.8|15719.8|1
1624635570000|2021-06-25 15:39:30|||||||||1
1624635590000|2021-06-25 15:39:50|15737.3|15717.3|15732.3|15712.3|15737.3|15717.3|15732.3|15712.3|17
1624635600000|2021-06-25 15:40:00|||||||||2
1624635610000|2021-06-25 15:40:10|||||||||2
1624635630000|2021-06-25 15:40:30|15734.8|15714.8|15737.3|15717.3|15737.3|15717.3|15734.8|15714.8|5
1624635640000|2021-06-25 15:40:40|15739.8|15719.8|15747.3|15727.3|15747.3|15727.3|15739.8|15719.8|3
1624635700000|2021-06-25 15:41:40|15749.8|15729.8|15747.3|15727.3|15749.8|15729.8|15747.3|15727.3|1
1624635710000|2021-06-25 15:41:50|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|3
1624635750000|2021-06-25 15:42:30|||||||||4
1624635760000|2021-06-25 15:42:40|15762.3|15742.3|15764.8|15744.8|15767.3|15747.3|15762.3|15742.3|13
1624635770000|2021-06-25 15:42:50|||||||||1
1624635780000|2021-06-25 15:43:00|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|8
1624635790000|2021-06-25 15:43:10|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|2
1624635810000|2021-06-25 15:43:30|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|3
1624635820000|2021-06-25 15:43:40|15759.8|15739.8|15757.3|15737.3|15762.3|15742.3|15757.3|15737.3|5
1624635830000|2021-06-25 15:43:50|15759.8|15739.8|15762.3|15742.3|15762.3|15742.3|15759.8|15739.8|8
1624635840000|2021-06-25 15:44:00|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|8
1624635850000|2021-06-25 15:44:10|||||||||3
1624635860000|2021-06-25 15:44:20|||||||||1
1624635870000|2021-06-25 15:44:30|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|1
1624635890000|2021-06-25 15:44:50|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|2
1624635900000|2021-06-25 15:45:00|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|3
1624635910000|2021-06-25 15:45:10|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|3
1624635920000|2021-06-25 15:45:20|||||||||2
1624635930000|2021-06-25 15:45:30|15767.3|15747.3|15764.8|15744.8|15767.3|15747.3|15764.8|15744.8|11
1624635940000|2021-06-25 15:45:40|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|1
1624635950000|2021-06-25 15:45:50|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|2
1624635960000|2021-06-25 15:46:00|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|0
1624635970000|2021-06-25 15:46:10|||||||||2
1624636000000|2021-06-25 15:46:40|||||||||3
1624636020000|2021-06-25 15:47:00|||||||||4
1624636040000|2021-06-25 15:47:20|||||||||2
1624636050000|2021-06-25 15:47:30|||||||||12
1624636060000|2021-06-25 15:47:40|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|7
1624636070000|2021-06-25 15:47:50|15764.8|15744.8|15762.3|15742.3|15764.8|15744.8|15762.3|15742.3|0
1624636080000|2021-06-25 15:48:00|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|4
1624636090000|2021-06-25 15:48:10|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|6
1624636100000|2021-06-25 15:48:20|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|4
1624636130000|2021-06-25 15:48:50|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|13
1624636140000|2021-06-25 15:49:00|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|5
1624636150000|2021-06-25 15:49:10|||||||||2
1624636160000|2021-06-25 15:49:20|||||||||1
1624636170000|2021-06-25 15:49:30|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|5
1624636180000|2021-06-25 15:49:40|15757.3|15737.3|15759.8|15739.8|15759.8|15739.8|15754.8|15734.8|12
1624636190000|2021-06-25 15:49:50|15757.3|15737.3|15762.3|15742.3|15762.3|15742.3|15757.3|15737.3|11
1624636200000|2021-06-25 15:50:00|||||||||1
1624636210000|2021-06-25 15:50:10|15759.8|15739.8|15762.3|15742.3|15764.8|15744.8|15759.8|15739.8|1
1624636220000|2021-06-25 15:50:20|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|0
1624636230000|2021-06-25 15:50:30|||||||||1
1624636240000|2021-06-25 15:50:40|15757.3|15737.3|15759.8|15739.8|15759.8|15739.8|15757.3|15737.3|16
1624636260000|2021-06-25 15:51:00|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|1
1624636270000|2021-06-25 15:51:10|15759.8|15739.8|15754.8|15734.8|15759.8|15739.8|15754.8|15734.8|13
1624636280000|2021-06-25 15:51:20|||||||||5
1624636290000|2021-06-25 15:51:30|||||||||1
1624636300000|2021-06-25 15:51:40|15749.8|15729.8|15754.8|15734.8|15754.8|15734.8|15749.8|15729.8|11
1624636340000|2021-06-25 15:52:20|||||||||1
1624636350000|2021-06-25 15:52:30|||||||||1
1624636370000|2021-06-25 15:52:50|||||||||5
1624636380000|2021-06-25 15:53:00|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|34
1624636390000|2021-06-25 15:53:10|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|1
1624636400000|2021-06-25 15:53:20|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|8
1624636430000|2021-06-25 15:53:50|||||||||1
1624636440000|2021-06-25 15:54:00|||||||||1
1624636450000|2021-06-25 15:54:10|15754.6|15734.6|15749.6|15729.6|15754.6|15734.6|15749.6|15729.6|5
1624636480000|2021-06-25 15:54:40|||||||||11
1624636490000|2021-06-25 15:54:50|15747.2|15727.2|15744.6|15724.6|15747.2|15727.2|15744.6|15724.6|0
1624636500000|2021-06-25 15:55:00|15742.1|15722.1|15739.6|15719.6|15742.1|15722.1|15739.6|15719.6|10
1624636510000|2021-06-25 15:55:10|15737.1|15717.1|15737.1|15717.1|15737.1|15717.1|15737.1|15717.1|1
1624636520000|2021-06-25 15:55:20|15737.2|15717.2|15734.7|15714.7|15737.2|15717.2|15734.7|15714.7|5
1624636540000|2021-06-25 15:55:40|||||||||3
1624636550000|2021-06-25 15:55:50|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|0
1624636560000|2021-06-25 15:56:00|15732.2|15712.2|15732.2|15712.2|15732.2|15712.2|15732.2|15712.2|12
1624636570000|2021-06-25 15:56:10|15729.7|15709.7|15727.2|15707.2|15729.7|15709.7|15727.2|15707.2|7
1624636580000|2021-06-25 15:56:20|15724.7|15704.7|15727.2|15707.2|15727.2|15707.2|15724.7|15704.7|3
1624636590000|2021-06-25 15:56:30|||||||||2
1624636610000|2021-06-25 15:56:50|15724.7|15704.7|15724.7|15704.7|15724.7|15704.7|15724.7|15704.7|4
1624636620000|2021-06-25 15:57:00|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|15727.2|15707.2|3
1624636630000|2021-06-25 15:57:10|||||||||1
1624636670000|2021-06-25 15:57:50|15729.7|15709.7|15739.7|15719.7|15739.7|15719.7|15729.7|15709.7|12
1624636690000|2021-06-25 15:58:10|||||||||8
1624636710000|2021-06-25 15:58:30|15742.2|15722.2|15739.7|15719.7|15742.2|15722.2|15739.7|15719.7|2
1624636720000|2021-06-25 15:58:40|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|3
1624636740000|2021-06-25 15:59:00|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15737.2|15717.2|2
1624636750000|2021-06-25 15:59:10|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|2
1624636760000|2021-06-25 15:59:20|15737.2|15717.2|15739.7|15719.7|15739.7|15719.7|15737.2|15717.2|6
1624636770000|2021-06-25 15:59:30|15737.2|15717.2|15739.7|15719.7|15739.7|15719.7|15737.2|15717.2|8
1624636790000|2021-06-25 15:59:50|||||||||3
1624636800000|2021-06-25 16:00:00|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|15742.2|15722.2|1
1624636810000|2021-06-25 16:00:10|||||||||1
1624636820000|2021-06-25 16:00:20|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|3
1624636830000|2021-06-25 16:00:30|||||||||1
1624636840000|2021-06-25 16:00:40|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|6
1624636850000|2021-06-25 16:00:50|||||||||3
1624636860000|2021-06-25 16:01:00|15734.7|15714.7|15737.2|15717.2|15737.2|15717.2|15734.7|15714.7|4
1624636870000|2021-06-25 16:01:10|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|2
1624636880000|2021-06-25 16:01:20|15739.8|15719.8|15744.7|15724.7|15744.7|15724.7|15739.8|15719.8|1
1624636890000|2021-06-25 16:01:30|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|3
1624636900000|2021-06-25 16:01:40|15752.2|15732.2|15752.2|15732.2|15752.2|15732.2|15752.2|15732.2|1
1624636910000|2021-06-25 16:01:50|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|8
1624636920000|2021-06-25 16:02:00|||||||||1
1624636940000|2021-06-25 16:02:20|||||||||1
1624636950000|2021-06-25 16:02:30|||||||||1
1624636980000|2021-06-25 16:03:00|||||||||4
1624636990000|2021-06-25 16:03:10|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|2
1624637000000|2021-06-25 16:03:20|||||||||3
1624637010000|2021-06-25 16:03:30|||||||||5
1624637020000|2021-06-25 16:03:40|||||||||2
1624637030000|2021-06-25 16:03:50|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|1
1624637040000|2021-06-25 16:04:00|||||||||6
1624637050000|2021-06-25 16:04:10|||||||||2
1624637060000|2021-06-25 16:04:20|15752.2|15732.2|15752.2|15732.2|15752.2|15732.2|15752.2|15732.2|9
1624637070000|2021-06-25 16:04:30|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|5
1624637080000|2021-06-25 16:04:40|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|2
1624637090000|2021-06-25 16:04:50|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|2
1624637110000|2021-06-25 16:05:10|15752.2|15732.2|15752.2|15732.2|15752.2|15732.2|15752.2|15732.2|4
1624637120000|2021-06-25 16:05:20|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|15754.7|15734.7|7
1624637130000|2021-06-25 16:05:30|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|2
1624637140000|2021-06-25 16:05:40|||||||||1
1624637150000|2021-06-25 16:05:50|15759.7|15739.7|15759.7|15739.7|15759.7|15739.7|15759.7|15739.7|3
1624637180000|2021-06-25 16:06:20|||||||||1
1624637200000|2021-06-25 16:06:40|||||||||2
1624637210000|2021-06-25 16:06:50|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|2
1624637230000|2021-06-25 16:07:10|15764.7|15744.7|15764.7|15744.7|15764.7|15744.7|15764.7|15744.7|0
1624637240000|2021-06-25 16:07:20|||||||||4
1624637250000|2021-06-25 16:07:30|15767.2|15747.2|15764.7|15744.7|15767.2|15747.2|15764.7|15744.7|12
1624637260000|2021-06-25 16:07:40|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|1
1624637270000|2021-06-25 16:07:50|15764.7|15744.7|15764.7|15744.7|15764.7|15744.7|15764.7|15744.7|2
1624637280000|2021-06-25 16:08:00|15767.2|15747.2|15767.2|15747.2|15767.2|15747.2|15767.2|15747.2|0
1624637290000|2021-06-25 16:08:10|||||||||4
1624637300000|2021-06-25 16:08:20|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|23
1624637320000|2021-06-25 16:08:40|15764.7|15744.7|15769.7|15749.7|15769.7|15749.7|15764.7|15744.7|6
1624637330000|2021-06-25 16:08:50|15772.2|15752.2|15769.7|15749.7|15774.7|15754.7|15769.7|15749.7|16
1624637340000|2021-06-25 16:09:00|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|5
1624637350000|2021-06-25 16:09:10|15774.7|15754.7|15777.2|15757.2|15777.2|15757.2|15774.7|15754.7|10
1624637370000|2021-06-25 16:09:30|||||||||32
1624637390000|2021-06-25 16:09:50|15779.7|15759.7|15779.7|15759.7|15779.7|15759.7|15779.7|15759.7|3
1624637400000|2021-06-25 16:10:00|15774.7|15754.7|15774.7|15754.7|15774.7|15754.7|15774.7|15754.7|8
1624637410000|2021-06-25 16:10:10|||||||||6
1624637420000|2021-06-25 16:10:20|||||||||3
1624637460000|2021-06-25 16:11:00|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|3
1624637470000|2021-06-25 16:11:10|15774.7|15754.7|15774.7|15754.7|15774.7|15754.7|15774.7|15754.7|3
1624637480000|2021-06-25 16:11:20|||||||||3
1624637490000|2021-06-25 16:11:30|||||||||42
1624637500000|2021-06-25 16:11:40|||||||||8
1624637510000|2021-06-25 16:11:50|||||||||2
1624637530000|2021-06-25 16:12:10|||||||||1
1624637550000|2021-06-25 16:12:30|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|4
1624637580000|2021-06-25 16:13:00|15769.7|15749.7|15772.2|15752.2|15772.2|15752.2|15769.7|15749.7|2
1624637590000|2021-06-25 16:13:10|||||||||1
1624637600000|2021-06-25 16:13:20|15769.7|15749.7|15772.2|15752.2|15772.2|15752.2|15769.7|15749.7|1
1624637630000|2021-06-25 16:13:50|15769.7|15749.7|15769.7|15749.7|15769.7|15749.7|15769.7|15749.7|5
1624637640000|2021-06-25 16:14:00|||||||||4
1624637650000|2021-06-25 16:14:10|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|15772.2|15752.2|3
1624637680000|2021-06-25 16:14:40|||||||||1
1624637700000|2021-06-25 16:15:00|15769.7|15749.7|15769.7|15749.7|15769.7|15749.7|15769.7|15749.7|6
1624637710000|2021-06-25 16:15:10|||||||||76
1624637720000|2021-06-25 16:15:20|15767.2|15747.2|15767.2|15747.2|15767.2|15747.2|15767.2|15747.2|3
1624637730000|2021-06-25 16:15:30|15769.7|15749.7|15769.7|15749.7|15769.7|15749.7|15769.7|15749.7|4
1624637740000|2021-06-25 16:15:40|15767.2|15747.2|15767.2|15747.2|15767.2|15747.2|15767.2|15747.2|1
1624637750000|2021-06-25 16:15:50|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|15762.2|15742.2|1
1624637760000|2021-06-25 16:16:00|15759.7|15739.7|15759.7|15739.7|15759.7|15739.7|15759.7|15739.7|2
1624637770000|2021-06-25 16:16:10|15762.2|15742.2|15759.7|15739.7|15762.2|15742.2|15759.7|15739.7|4
1624637780000|2021-06-25 16:16:20|||||||||4
1624637790000|2021-06-25 16:16:30|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|15757.2|15737.2|0
1624637800000|2021-06-25 16:16:40|||||||||2
1624637810000|2021-06-25 16:16:50|||||||||4
1624637830000|2021-06-25 16:17:10|||||||||3
1624637850000|2021-06-25 16:17:30|15759.7|15739.7|15759.7|15739.7|15759.7|15739.7|15759.7|15739.7|3
1624637860000|2021-06-25 16:17:40|15759.8|15739.8|15762.3|15742.3|15762.3|15742.3|15759.8|15739.8|1
1624637870000|2021-06-25 16:17:50|||||||||1
1624637890000|2021-06-25 16:18:10|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|2
1624637900000|2021-06-25 16:18:20|||||||||5
1624637910000|2021-06-25 16:18:30|||||||||4
1624637930000|2021-06-25 16:18:50|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|12
1624637940000|2021-06-25 16:19:00|||||||||2
1624637950000|2021-06-25 16:19:10|||||||||2
1624637960000|2021-06-25 16:19:20|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|5
1624637980000|2021-06-25 16:19:40|||||||||4
1624637990000|2021-06-25 16:19:50|||||||||8
1624638000000|2021-06-25 16:20:00|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|4
1624638010000|2021-06-25 16:20:10|15777.2|15757.2|15777.3|15757.3|15777.3|15757.3|15777.2|15757.2|5
1624638020000|2021-06-25 16:20:20|15779.8|15759.8|15784.8|15764.8|15784.8|15764.8|15779.8|15759.8|37
1624638030000|2021-06-25 16:20:30|15787.3|15767.3|15797.3|15777.3|15797.3|15777.3|15787.3|15767.3|28
1624638040000|2021-06-25 16:20:40|15799.8|15779.8|15799.8|15779.8|15799.8|15779.8|15799.8|15779.8|5
1624638050000|2021-06-25 16:20:50|15802.2|15782.2|15807.3|15787.3|15807.3|15787.3|15802.2|15782.2|12
1624638060000|2021-06-25 16:21:00|15807.2|15787.2|15807.3|15787.3|15807.3|15787.3|15807.2|15787.2|5
1624638070000|2021-06-25 16:21:10|15807.2|15787.2|15804.8|15784.8|15807.2|15787.2|15802.3|15782.3|6
1624638080000|2021-06-25 16:21:20|||||||||2
1624638090000|2021-06-25 16:21:30|15802.3|15782.3|15802.3|15782.3|15802.3|15782.3|15802.3|15782.3|0
1624638100000|2021-06-25 16:21:40|15804.7|15784.7|15807.3|15787.3|15807.3|15787.3|15804.7|15784.7|1
1624638110000|2021-06-25 16:21:50|||||||||3
1624638120000|2021-06-25 16:22:00|||||||||29
1624638130000|2021-06-25 16:22:10|15807.2|15787.2|15802.3|15782.3|15807.2|15787.2|15802.3|15782.3|18
1624638140000|2021-06-25 16:22:20|15804.8|15784.8|15804.8|15784.8|15804.8|15784.8|15804.8|15784.8|23
1624638150000|2021-06-25 16:22:30|||||||||1
1624638160000|2021-06-25 16:22:40|15807.3|15787.3|15807.3|15787.3|15807.3|15787.3|15807.3|15787.3|10
1624638170000|2021-06-25 16:22:50|15804.8|15784.8|15804.8|15784.8|15804.8|15784.8|15804.8|15784.8|2
1624638180000|2021-06-25 16:23:00|15802.3|15782.3|15802.3|15782.3|15807.3|15787.3|15802.3|15782.3|17
1624638190000|2021-06-25 16:23:10|||||||||17
1624638200000|2021-06-25 16:23:20|15804.8|15784.8|15802.3|15782.3|15804.8|15784.8|15802.3|15782.3|202
1624638210000|2021-06-25 16:23:30|15804.8|15784.8|15804.8|15784.8|15807.3|15787.3|15804.8|15784.8|58
1624638220000|2021-06-25 16:23:40|15802.3|15782.3|15787.3|15767.3|15802.3|15782.3|15787.3|15767.3|23
1624638230000|2021-06-25 16:23:50|15792.3|15772.3|15789.8|15769.8|15792.3|15772.3|15789.8|15769.8|37
1624638240000|2021-06-25 16:24:00|||||||||12
1624638250000|2021-06-25 16:24:10|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|18
1624638260000|2021-06-25 16:24:20|15782.3|15762.3|15764.8|15744.8|15782.3|15762.3|15764.8|15744.8|36
1624638270000|2021-06-25 16:24:30|15767.3|15747.3|15764.8|15744.8|15767.3|15747.3|15764.8|15744.8|51
1624638280000|2021-06-25 16:24:40|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15762.3|15742.3|131
1624638290000|2021-06-25 16:24:50|15769.7|15749.7|15769.8|15749.8|15769.8|15749.8|15767.3|15747.3|75
1624638300000|2021-06-25 16:25:00|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|8
1624638310000|2021-06-25 16:25:10|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|8
1624638320000|2021-06-25 16:25:20|15779.8|15759.8|15784.8|15764.8|15784.8|15764.8|15779.8|15759.8|17
1624638330000|2021-06-25 16:25:30|15787.3|15767.3|15784.8|15764.8|15787.3|15767.3|15784.8|15764.8|21
1624638340000|2021-06-25 16:25:40|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|13
1624638350000|2021-06-25 16:25:50|15792.3|15772.3|15789.8|15769.8|15792.3|15772.3|15789.8|15769.8|1
1624638360000|2021-06-25 16:26:00|15787.3|15767.3|15792.3|15772.3|15792.3|15772.3|15787.3|15767.3|12
1624638370000|2021-06-25 16:26:10|||||||||11
1624638380000|2021-06-25 16:26:20|15794.8|15774.8|15794.7|15774.7|15794.8|15774.8|15792.3|15772.3|17
1624638400000|2021-06-25 16:26:40|||||||||1
1624638420000|2021-06-25 16:27:00|||||||||10
1624638430000|2021-06-25 16:27:10|15797.2|15777.2|15792.2|15772.2|15797.2|15777.2|15792.2|15772.2|148
1624638450000|2021-06-25 16:27:30|15797.2|15777.2|15797.2|15777.2|15797.2|15777.2|15797.2|15777.2|9
1624638460000|2021-06-25 16:27:40|||||||||1
1624638470000|2021-06-25 16:27:50|||||||||8
1624638480000|2021-06-25 16:28:00|15784.7|15764.7|15789.7|15769.7|15789.7|15769.7|15784.7|15764.7|68
1624638490000|2021-06-25 16:28:10|||||||||1
1624638500000|2021-06-25 16:28:20|||||||||1
1624638510000|2021-06-25 16:28:30|15787.2|15767.2|15789.8|15769.8|15789.8|15769.8|15787.2|15767.2|20
1624638520000|2021-06-25 16:28:40|15787.3|15767.3|15792.3|15772.3|15792.3|15772.3|15787.3|15767.3|6
1624638530000|2021-06-25 16:28:50|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|3
1624638540000|2021-06-25 16:29:00|||||||||12
1624638550000|2021-06-25 16:29:10|15797.3|15777.3|15794.8|15774.8|15797.3|15777.3|15794.8|15774.8|2
1624638560000|2021-06-25 16:29:20|||||||||1
1624638570000|2021-06-25 16:29:30|15794.7|15774.7|15792.3|15772.3|15794.7|15774.7|15792.3|15772.3|5
1624638590000|2021-06-25 16:29:50|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|13
1624638600000|2021-06-25 16:30:00|15792.2|15772.2|15794.8|15774.8|15794.8|15774.8|15792.2|15772.2|6
1624638610000|2021-06-25 16:30:10|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|1
1624638620000|2021-06-25 16:30:20|||||||||35
1624638630000|2021-06-25 16:30:30|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|16
1624638640000|2021-06-25 16:30:40|||||||||10
1624638650000|2021-06-25 16:30:50|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|22
1624638660000|2021-06-25 16:31:00|||||||||1
1624638670000|2021-06-25 16:31:10|||||||||1
1624638680000|2021-06-25 16:31:20|||||||||10
1624638690000|2021-06-25 16:31:30|15802.3|15782.3|15802.3|15782.3|15802.3|15782.3|15802.3|15782.3|4
1624638700000|2021-06-25 16:31:40|||||||||4
1624638710000|2021-06-25 16:31:50|15799.8|15779.8|15799.8|15779.8|15802.3|15782.3|15799.8|15779.8|42
1624638720000|2021-06-25 16:32:00|||||||||12
1624638730000|2021-06-25 16:32:10|15802.3|15782.3|15802.3|15782.3|15802.3|15782.3|15802.3|15782.3|13
1624638740000|2021-06-25 16:32:20|15799.8|15779.8|15799.8|15779.8|15799.8|15779.8|15799.8|15779.8|6
1624638750000|2021-06-25 16:32:30|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|0
1624638760000|2021-06-25 16:32:40|||||||||3
1624638770000|2021-06-25 16:32:50|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|8
1624638780000|2021-06-25 16:33:00|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|6
1624638790000|2021-06-25 16:33:10|||||||||1
1624638800000|2021-06-25 16:33:20|15794.7|15774.7|15792.3|15772.3|15794.7|15774.7|15792.3|15772.3|10
1624638810000|2021-06-25 16:33:30|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|2
1624638820000|2021-06-25 16:33:40|||||||||5
1624638830000|2021-06-25 16:33:50|||||||||46
1624638840000|2021-06-25 16:34:00|15792.3|15772.3|15792.3|15772.3|15794.7|15774.7|15792.3|15772.3|3
1624638850000|2021-06-25 16:34:10|||||||||12
1624638860000|2021-06-25 16:34:20|||||||||2
1624638870000|2021-06-25 16:34:30|||||||||1
1624638880000|2021-06-25 16:34:40|||||||||6
1624638890000|2021-06-25 16:34:50|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|30
1624638900000|2021-06-25 16:35:00|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|7
1624638910000|2021-06-25 16:35:10|||||||||1
1624638920000|2021-06-25 16:35:20|||||||||1
1624638930000|2021-06-25 16:35:30|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|5
1624638960000|2021-06-25 16:36:00|15789.8|15769.8|15792.3|15772.3|15792.3|15772.3|15789.8|15769.8|3
1624638970000|2021-06-25 16:36:10|||||||||1
1624638980000|2021-06-25 16:36:20|||||||||4
1624638990000|2021-06-25 16:36:30|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|8
1624639020000|2021-06-25 16:37:00|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|0
1624639030000|2021-06-25 16:37:10|||||||||2
1624639040000|2021-06-25 16:37:20|15787.3|15767.3|15792.3|15772.3|15792.3|15772.3|15787.3|15767.3|16
1624639060000|2021-06-25 16:37:40|||||||||2
1624639080000|2021-06-25 16:38:00|||||||||2
1624639120000|2021-06-25 16:38:40|||||||||5
1624639130000|2021-06-25 16:38:50|||||||||4
1624639140000|2021-06-25 16:39:00|||||||||1
1624639150000|2021-06-25 16:39:10|||||||||1
1624639160000|2021-06-25 16:39:20|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|2
1624639170000|2021-06-25 16:39:30|15792.3|15772.3|15789.8|15769.8|15792.3|15772.3|15787.3|15767.3|79
1624639190000|2021-06-25 16:39:50|||||||||1
1624639200000|2021-06-25 16:40:00|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|0
1624639210000|2021-06-25 16:40:10|||||||||4
1624639220000|2021-06-25 16:40:20|15787.3|15767.3|15789.8|15769.8|15789.8|15769.8|15787.3|15767.3|11
1624639230000|2021-06-25 16:40:30|15787.3|15767.3|15789.8|15769.8|15789.8|15769.8|15787.3|15767.3|3
1624639240000|2021-06-25 16:40:40|||||||||8
1624639250000|2021-06-25 16:40:50|||||||||2
1624639260000|2021-06-25 16:41:00|15787.3|15767.3|15789.8|15769.8|15789.8|15769.8|15787.3|15767.3|1
1624639280000|2021-06-25 16:41:20|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|15792.3|15772.3|1
1624639300000|2021-06-25 16:41:40|||||||||4
1624639310000|2021-06-25 16:41:50|||||||||2
1624639360000|2021-06-25 16:42:40|15792.2|15772.2|15787.3|15767.3|15792.2|15772.2|15787.3|15767.3|1
1624639370000|2021-06-25 16:42:50|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|15782.3|15762.3|10
1624639380000|2021-06-25 16:43:00|15782.3|15762.3|15779.8|15759.8|15782.3|15762.3|15779.8|15759.8|1
1624639390000|2021-06-25 16:43:10|15777.3|15757.3|15774.8|15754.8|15777.3|15757.3|15774.8|15754.8|9
1624639400000|2021-06-25 16:43:20|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|4
1624639410000|2021-06-25 16:43:30|||||||||1
1624639420000|2021-06-25 16:43:40|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|2
1624639430000|2021-06-25 16:43:50|15769.8|15749.8|15767.3|15747.3|15769.8|15749.8|15767.3|15747.3|9
1624639440000|2021-06-25 16:44:00|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|3
1624639450000|2021-06-25 16:44:10|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|3
1624639460000|2021-06-25 16:44:20|||||||||22
1624639470000|2021-06-25 16:44:30|||||||||18
1624639480000|2021-06-25 16:44:40|15759.8|15739.8|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|3
1624639510000|2021-06-25 16:45:10|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|9
1624639520000|2021-06-25 16:45:20|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|5
1624639540000|2021-06-25 16:45:40|15769.8|15749.8|15777.3|15757.3|15777.3|15757.3|15769.8|15749.8|8
1624639560000|2021-06-25 16:46:00|||||||||4
1624639570000|2021-06-25 16:46:10|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|6
1624639590000|2021-06-25 16:46:30|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|0
1624639600000|2021-06-25 16:46:40|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|2
1624639610000|2021-06-25 16:46:50|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|4
1624639620000|2021-06-25 16:47:00|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|5
1624639630000|2021-06-25 16:47:10|15782.3|15762.3|15784.8|15764.8|15784.8|15764.8|15782.3|15762.3|10
1624639650000|2021-06-25 16:47:30|15782.3|15762.3|15784.8|15764.8|15784.8|15764.8|15782.3|15762.3|10
1624639660000|2021-06-25 16:47:40|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|8
1624639670000|2021-06-25 16:47:50|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|15789.8|15769.8|5
1624639680000|2021-06-25 16:48:00|||||||||6
1624639690000|2021-06-25 16:48:10|||||||||7
1624639700000|2021-06-25 16:48:20|||||||||1
1624639740000|2021-06-25 16:49:00|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|15784.8|15764.8|3
1624639750000|2021-06-25 16:49:10|15782.3|15762.3|15782.3|15762.3|15782.3|15762.3|15782.3|15762.3|2
1624639760000|2021-06-25 16:49:20|||||||||1
1624639770000|2021-06-25 16:49:30|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|3
1624639780000|2021-06-25 16:49:40|||||||||2
1624639790000|2021-06-25 16:49:50|||||||||3
1624639800000|2021-06-25 16:50:00|15782.3|15762.3|15782.3|15762.3|15782.3|15762.3|15782.3|15762.3|1
1624639810000|2021-06-25 16:50:10|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|6
1624639820000|2021-06-25 16:50:20|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|2
1624639850000|2021-06-25 16:50:50|||||||||3
1624639860000|2021-06-25 16:51:00|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|3
1624639870000|2021-06-25 16:51:10|||||||||3
1624639900000|2021-06-25 16:51:40|||||||||3
1624639910000|2021-06-25 16:51:50|||||||||2
1624639920000|2021-06-25 16:52:00|||||||||1
1624639940000|2021-06-25 16:52:20|||||||||1
1624639950000|2021-06-25 16:52:30|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|0
1624639960000|2021-06-25 16:52:40|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|6
1624639970000|2021-06-25 16:52:50|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|1
1624639980000|2021-06-25 16:53:00|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|3
1624639990000|2021-06-25 16:53:10|||||||||15
1624640000000|2021-06-25 16:53:20|||||||||1
1624640040000|2021-06-25 16:54:00|||||||||6
1624640050000|2021-06-25 16:54:10|||||||||1
1624640060000|2021-06-25 16:54:20|||||||||1
1624640070000|2021-06-25 16:54:30|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|3
1624640080000|2021-06-25 16:54:40|||||||||2
1624640090000|2021-06-25 16:54:50|||||||||1
1624640100000|2021-06-25 16:55:00|||||||||3
1624640110000|2021-06-25 16:55:10|||||||||1
1624640120000|2021-06-25 16:55:20|||||||||1
1624640130000|2021-06-25 16:55:30|||||||||5
1624640140000|2021-06-25 16:55:40|||||||||1
1624640150000|2021-06-25 16:55:50|15777.3|15757.3|15782.3|15762.3|15782.3|15762.3|15774.8|15754.8|4
1624640160000|2021-06-25 16:56:00|15779.8|15759.8|15787.3|15767.3|15787.3|15767.3|15779.8|15759.8|10
1624640180000|2021-06-25 16:56:20|||||||||1
1624640200000|2021-06-25 16:56:40|||||||||1
1624640210000|2021-06-25 16:56:50|||||||||4
1624640220000|2021-06-25 16:57:00|||||||||3
1624640230000|2021-06-25 16:57:10|15784.8|15764.8|15782.3|15762.3|15784.8|15764.8|15782.3|15762.3|19
1624640260000|2021-06-25 16:57:40|||||||||6
1624640270000|2021-06-25 16:57:50|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|3
1624640280000|2021-06-25 16:58:00|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|1
1624640300000|2021-06-25 16:58:20|||||||||1
1624640310000|2021-06-25 16:58:30|||||||||1
1624640330000|2021-06-25 16:58:50|||||||||1
1624640340000|2021-06-25 16:59:00|||||||||4
1624640350000|2021-06-25 16:59:10|||||||||2
1624640360000|2021-06-25 16:59:20|||||||||1
1624640390000|2021-06-25 16:59:50|15779.8|15759.8|15782.3|15762.3|15782.3|15762.3|15779.8|15759.8|9
1624640400000|2021-06-25 17:00:00|15779.8|15759.8|15764.8|15744.8|15779.8|15759.8|15764.8|15744.8|17
1624640410000|2021-06-25 17:00:10|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|9
1624640420000|2021-06-25 17:00:20|15764.8|15744.8|15767.3|15747.3|15767.3|15747.3|15764.8|15744.8|1
1624640440000|2021-06-25 17:00:40|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|6
1624640450000|2021-06-25 17:00:50|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|6
1624640460000|2021-06-25 17:01:00|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|15767.3|15747.3|7
1624640470000|2021-06-25 17:01:10|15767.3|15747.3|15769.8|15749.8|15769.8|15749.8|15767.3|15747.3|5
1624640480000|2021-06-25 17:01:20|||||||||1
1624640490000|2021-06-25 17:01:30|||||||||1
1624640500000|2021-06-25 17:01:40|||||||||69
1624640510000|2021-06-25 17:01:50|||||||||1
1624640520000|2021-06-25 17:02:00|||||||||1
1624640530000|2021-06-25 17:02:10|||||||||1
1624640540000|2021-06-25 17:02:20|15772.3|15752.3|15777.3|15757.3|15777.3|15757.3|15772.3|15752.3|6
1624640550000|2021-06-25 17:02:30|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|10
1624640560000|2021-06-25 17:02:40|||||||||3
1624640580000|2021-06-25 17:03:00|||||||||1
1624640600000|2021-06-25 17:03:20|||||||||1
1624640620000|2021-06-25 17:03:40|||||||||1
1624640630000|2021-06-25 17:03:50|||||||||7
1624640640000|2021-06-25 17:04:00|||||||||2
1624640650000|2021-06-25 17:04:10|||||||||2
1624640660000|2021-06-25 17:04:20|||||||||1
1624640690000|2021-06-25 17:04:50|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|4
1624640700000|2021-06-25 17:05:00|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|5
1624640710000|2021-06-25 17:05:10|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|5
1624640720000|2021-06-25 17:05:20|||||||||1
1624640730000|2021-06-25 17:05:30|||||||||2
1624640740000|2021-06-25 17:05:40|15772.3|15752.3|15774.8|15754.8|15774.8|15754.8|15772.3|15752.3|17
1624640750000|2021-06-25 17:05:50|||||||||1
1624640760000|2021-06-25 17:06:00|||||||||2
1624640770000|2021-06-25 17:06:10|||||||||3
1624640780000|2021-06-25 17:06:20|||||||||1
1624640790000|2021-06-25 17:06:30|||||||||3
1624640800000|2021-06-25 17:06:40|||||||||3
1624640810000|2021-06-25 17:06:50|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|5
1624640820000|2021-06-25 17:07:00|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|3
1624640830000|2021-06-25 17:07:10|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|7
1624640840000|2021-06-25 17:07:20|||||||||1
1624640850000|2021-06-25 17:07:30|||||||||3
1624640860000|2021-06-25 17:07:40|||||||||4
1624640870000|2021-06-25 17:07:50|||||||||2
1624640880000|2021-06-25 17:08:00|||||||||6
1624640890000|2021-06-25 17:08:10|||||||||2
1624640900000|2021-06-25 17:08:20|||||||||2
1624640910000|2021-06-25 17:08:30|||||||||2
1624640920000|2021-06-25 17:08:40|||||||||3
1624640930000|2021-06-25 17:08:50|||||||||1
1624640940000|2021-06-25 17:09:00|||||||||2
1624640950000|2021-06-25 17:09:10|||||||||4
1624640960000|2021-06-25 17:09:20|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|7
1624640970000|2021-06-25 17:09:30|||||||||3
1624640980000|2021-06-25 17:09:40|||||||||1
1624640990000|2021-06-25 17:09:50|||||||||4
1624641000000|2021-06-25 17:10:00|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|0
1624641010000|2021-06-25 17:10:10|15782.3|15762.3|15784.8|15764.8|15784.8|15764.8|15782.3|15762.3|9
1624641020000|2021-06-25 17:10:20|15782.3|15762.3|15782.3|15762.3|15782.3|15762.3|15782.3|15762.3|11
1624641030000|2021-06-25 17:10:30|15777.3|15757.3|15774.8|15754.8|15777.3|15757.3|15774.8|15754.8|8
1624641050000|2021-06-25 17:10:50|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|4
1624641060000|2021-06-25 17:11:00|15774.8|15754.8|15777.3|15757.3|15777.3|15757.3|15774.8|15754.8|2
1624641090000|2021-06-25 17:11:30|||||||||1
1624641100000|2021-06-25 17:11:40|||||||||10
1624641110000|2021-06-25 17:11:50|||||||||3
1624641150000|2021-06-25 17:12:30|||||||||3
1624641170000|2021-06-25 17:12:50|||||||||2
1624641190000|2021-06-25 17:13:10|||||||||1
1624641230000|2021-06-25 17:13:50|15774.8|15754.8|15772.3|15752.3|15774.8|15754.8|15772.3|15752.3|7
1624641240000|2021-06-25 17:14:00|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15764.8|15744.8|8
1624641250000|2021-06-25 17:14:10|15764.8|15744.8|15762.3|15742.3|15764.8|15744.8|15762.3|15742.3|10
1624641260000|2021-06-25 17:14:20|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|4
1624641270000|2021-06-25 17:14:30|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|10
1624641280000|2021-06-25 17:14:40|||||||||1
1624641290000|2021-06-25 17:14:50|15762.3|15742.3|15759.8|15739.8|15762.3|15742.3|15759.8|15739.8|0
1624641300000|2021-06-25 17:15:00|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15759.8|15739.8|5
1624641310000|2021-06-25 17:15:10|||||||||4
1624641320000|2021-06-25 17:15:20|15764.8|15744.8|15772.3|15752.3|15772.3|15752.3|15764.8|15744.8|10
1624641330000|2021-06-25 17:15:30|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|7
1624641340000|2021-06-25 17:15:40|||||||||1
1624641350000|2021-06-25 17:15:50|||||||||1
1624641360000|2021-06-25 17:16:00|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|15772.3|15752.3|1
1624641380000|2021-06-25 17:16:20|15769.8|15749.8|15769.8|15749.8|15772.3|15752.3|15769.8|15749.8|2
1624641390000|2021-06-25 17:16:30|||||||||1
1624641400000|2021-06-25 17:16:40|15772.3|15752.3|15769.8|15749.8|15772.3|15752.3|15769.8|15749.8|1
1624641420000|2021-06-25 17:17:00|15772.3|15752.3|15769.8|15749.8|15772.3|15752.3|15769.8|15749.8|6
1624641430000|2021-06-25 17:17:10|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|15767.3|15747.3|0
1624641470000|2021-06-25 17:17:50|||||||||1
1624641480000|2021-06-25 17:18:00|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|1
1624641490000|2021-06-25 17:18:10|||||||||1
1624641510000|2021-06-25 17:18:30|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|2
1624641540000|2021-06-25 17:19:00|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|0
1624641550000|2021-06-25 17:19:10|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|15759.8|15739.8|2
1624641570000|2021-06-25 17:19:30|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|16
1624641580000|2021-06-25 17:19:40|||||||||3
1624641590000|2021-06-25 17:19:50|||||||||1
1624641600000|2021-06-25 17:20:00|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|2
1624641620000|2021-06-25 17:20:20|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|0
1624641630000|2021-06-25 17:20:30|||||||||1
1624641660000|2021-06-25 17:21:00|||||||||3
1624641670000|2021-06-25 17:21:10|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|15754.8|15734.8|2
1624641700000|2021-06-25 17:21:40|||||||||1
1624641710000|2021-06-25 17:21:50|15757.3|15737.3|15752.3|15732.3|15757.3|15737.3|15752.3|15732.3|4
1624641720000|2021-06-25 17:22:00|15742.3|15722.3|15747.3|15727.3|15747.3|15727.3|15742.3|15722.3|27
1624641730000|2021-06-25 17:22:10|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|5
1624641740000|2021-06-25 17:22:20|||||||||2
1624641750000|2021-06-25 17:22:30|||||||||3
1624641770000|2021-06-25 17:22:50|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|3
1624641780000|2021-06-25 17:23:00|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|9
1624641800000|2021-06-25 17:23:20|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|15764.8|15744.8|4
1624641810000|2021-06-25 17:23:30|15767.3|15747.3|15762.3|15742.3|15767.3|15747.3|15762.3|15742.3|5
1624641820000|2021-06-25 17:23:40|||||||||7
1624641830000|2021-06-25 17:23:50|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|15757.3|15737.3|4
1624641840000|2021-06-25 17:24:00|||||||||16
1624641850000|2021-06-25 17:24:10|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|15762.3|15742.3|2
1624641870000|2021-06-25 17:24:30|||||||||6
1624641900000|2021-06-25 17:25:00|||||||||6
1624641910000|2021-06-25 17:25:10|||||||||1
1624641920000|2021-06-25 17:25:20|15764.8|15744.8|15767.3|15747.3|15767.3|15747.3|15764.8|15744.8|7
1624641930000|2021-06-25 17:25:30|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|15769.8|15749.8|12
1624641940000|2021-06-25 17:25:40|||||||||1
1624641960000|2021-06-25 17:26:00|15774.8|15754.8|15772.3|15752.3|15774.8|15754.8|15772.3|15752.3|16
1624641970000|2021-06-25 17:26:10|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|15774.8|15754.8|2
1624641980000|2021-06-25 17:26:20|||||||||2
1624641990000|2021-06-25 17:26:30|||||||||1
1624642000000|2021-06-25 17:26:40|||||||||1
1624642010000|2021-06-25 17:26:50|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|5
1624642020000|2021-06-25 17:27:00|||||||||3
1624642030000|2021-06-25 17:27:10|||||||||4
1624642040000|2021-06-25 17:27:20|||||||||4
1624642050000|2021-06-25 17:27:30|||||||||3
1624642070000|2021-06-25 17:27:50|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|7
1624642080000|2021-06-25 17:28:00|15782.3|15762.3|15784.8|15764.8|15784.8|15764.8|15782.3|15762.3|6
1624642090000|2021-06-25 17:28:10|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|15787.3|15767.3|26
1624642100000|2021-06-25 17:28:20|15789.8|15769.8|15792.3|15772.3|15792.3|15772.3|15789.8|15769.8|5
1624642110000|2021-06-25 17:28:30|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|15794.8|15774.8|11
1624642120000|2021-06-25 17:28:40|||||||||2
1624642130000|2021-06-25 17:28:50|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|15797.3|15777.3|14
1624642140000|2021-06-25 17:29:00|||||||||11
1624642150000|2021-06-25 17:29:10|15799.8|15779.8|15799.8|15779.8|15802.3|15782.3|15797.3|15777.3|9
1624642160000|2021-06-25 17:29:20|15802.3|15782.3|15804.8|15784.8|15804.8|15784.8|15799.8|15779.8|21
1624642170000|2021-06-25 17:29:30|15802.3|15782.3|15804.8|15784.8|15804.8|15784.8|15797.3|15777.3|7
1624642180000|2021-06-25 17:29:40|||||||||6
1624642190000|2021-06-25 17:29:50|||||||||21
1624868100000|2021-06-28 08:15:00|15853.3|15833.3|15858.4|15838.4|15858.4|15838.4|15850.9|15830.9|9
1624868110000|2021-06-28 08:15:10|15858.3|15838.3|15863.2|15843.2|15863.2|15843.2|15853.4|15833.4|42
1624868120000|2021-06-28 08:15:20|15865.7|15845.7|15868.3|15848.3|15868.3|15848.3|15865.7|15845.7|83
1624868130000|2021-06-28 08:15:30|15865.8|15845.8|15863.4|15843.4|15865.8|15845.8|15863.4|15843.4|28
1624868140000|2021-06-28 08:15:40|15858.4|15838.4|15850.9|15830.9|15858.5|15838.4|15845.9|15815.8|34
1624868150000|2021-06-28 08:15:50|15853.4|15833.4|15848.4|15828.4|15853.4|15833.4|15848.4|15828.4|18
1624868160000|2021-06-28 08:16:00|15845.9|15825.9|15843.4|15823.4|15845.9|15825.9|15843.4|15823.4|1
1624868170000|2021-06-28 08:16:10|15838.4|15818.4|15825.9|15805.9|15838.4|15818.4|15825.9|15805.9|2
1624868180000|2021-06-28 08:16:20|15823.4|15803.4|15818.4|15798.4|15828.4|15808.4|15818.4|15798.4|15
1624868190000|2021-06-28 08:16:30|15818.6|15798.6|15813.4|15793.4|15818.6|15798.6|15813.4|15793.4|5
1624868200000|2021-06-28 08:16:40|15813.3|15793.3|15818.4|15798.4|15818.4|15798.4|15813.3|15793.3|7
1624868210000|2021-06-28 08:16:50|15815.9|15795.9|15803.3|15783.3|15815.9|15795.9|15803.3|15783.3|9
1624868220000|2021-06-28 08:17:00|15800.8|15780.8|15796|15776|15800.8|15780.8|15796|15776|10
1624868230000|2021-06-28 08:17:10|15793.6|15773.6|15790.9|15770.9|15793.6|15773.6|15788.4|15768.4|6
1624868240000|2021-06-28 08:17:20|15793.4|15773.4|15798.2|15778.2|15798.2|15778.2|15793.4|15773.4|6
1624868250000|2021-06-28 08:17:30|15800.6|15780.6|15798.2|15778.2|15800.6|15780.6|15798.2|15778.2|1
1624868260000|2021-06-28 08:17:40|15800.8|15780.8|15803.4|15783.4|15803.4|15783.4|15798.4|15778.4|1
1624868270000|2021-06-28 08:17:50|15800.9|15780.9|15800.9|15780.9|15800.9|15780.9|15798.5|15778.5|2
1624868280000|2021-06-28 08:18:00|15801|15781|15808.4|15788.4|15808.4|15788.4|15801|15781|3
1624868290000|2021-06-28 08:18:10|15810.9|15790.9|15813.3|15793.3|15813.3|15793.3|15810.9|15790.9|10
1624868300000|2021-06-28 08:18:20|15815.7|15795.7|15813.4|15793.4|15815.8|15795.8|15813.4|15793.4|1
1624868310000|2021-06-28 08:18:30|15810.9|15790.9|15813.4|15793.4|15813.4|15793.4|15810.9|15790.9|3
1624868320000|2021-06-28 08:18:40|15813.3|15793.3|15810.9|15790.9|15813.3|15793.3|15810.9|15790.9|1
1624868330000|2021-06-28 08:18:50|15813.4|15793.4|15815.9|15795.9|15815.9|15795.9|15810.9|15790.9|5
1624868340000|2021-06-28 08:19:00|15813.5|15793.5|15813.4|15793.4|15813.5|15793.5|15813.4|15793.4|0
1624868350000|2021-06-28 08:19:10|||||||||4
1624868360000|2021-06-28 08:19:20|||||||||1
1624868370000|2021-06-28 08:19:30|15815.8|15795.8|15813.4|15793.4|15815.8|15795.8|15813.4|15793.4|0
1624868380000|2021-06-28 08:19:40|15818.4|15798.4|15818.4|15798.4|15818.4|15798.4|15818.4|15798.4|2
1624868390000|2021-06-28 08:19:50|15820.8|15800.8|15820.8|15800.8|15820.8|15800.8|15820.8|15800.8|3
1624868400000|2021-06-28 08:20:00|15818.4|15798.4|15815.9|15795.9|15818.4|15798.4|15815.9|15795.9|16
1624868410000|2021-06-28 08:20:10|||||||||1
1624868430000|2021-06-28 08:20:30|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|6
1624868440000|2021-06-28 08:20:40|15808.3|15788.3|15800.9|15780.9|15808.3|15788.3|15800.9|15780.9|4
1624868450000|2021-06-28 08:20:50|15798.4|15778.4|15798.4|15778.4|15798.4|15778.4|15798.4|15778.4|0
1624868460000|2021-06-28 08:21:00|15795.9|15775.9|15793.4|15773.4|15795.9|15775.9|15793.4|15773.4|3
1624868470000|2021-06-28 08:21:10|15790.9|15770.9|15790.9|15770.9|15790.9|15770.9|15790.9|15770.9|0
1624868480000|2021-06-28 08:21:20|||||||||3
1624868490000|2021-06-28 08:21:30|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|1
1624868500000|2021-06-28 08:21:40|15800.6|15780.6|15813.2|15773.2|15813.2|15780.6|15800.6|15773.2|6
1624868510000|2021-06-28 08:21:50|15818.3|15778.3|15818.3|15778.3|15818.3|15778.3|15818.3|15778.3|0
1624868520000|2021-06-28 08:22:00|15818.4|15778.4|15823.3|15783.3|15823.3|15790.9|15810.9|15778.4|1
1624868530000|2021-06-28 08:22:10|15810.9|15790.9|15815.8|15795.8|15823.4|15795.9|15810.9|15783.4|0
1624868540000|2021-06-28 08:22:20|15813.4|15793.4|15813.4|15793.4|15813.4|15793.4|15813.4|15793.4|0
1624868550000|2021-06-28 08:22:30|||||||||3
1624868560000|2021-06-28 08:22:40|15815.8|15795.8|15815.9|15795.9|15815.9|15795.9|15815.8|15795.8|10
1624868580000|2021-06-28 08:23:00|15818.3|15798.3|15818.3|15798.3|15818.3|15798.3|15818.3|15798.3|3
1624868620000|2021-06-28 08:23:40|15818.4|15798.4|15818.4|15798.4|15818.4|15798.4|15818.4|15798.4|0
1624868630000|2021-06-28 08:23:50|||||||||15
1624868650000|2021-06-28 08:24:10|15818.3|15798.3|15818.3|15798.3|15818.3|15798.3|15818.3|15798.3|0
1624868670000|2021-06-28 08:24:30|15823.5|15783.5|15823.3|15783.3|15823.5|15783.5|15821.1|15781.1|1
1624868680000|2021-06-28 08:24:40|15823.2|15783.2|15820.8|15780.8|15823.2|15783.2|15820.8|15780.8|1
1624868690000|2021-06-28 08:24:50|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15805.9|15785.9|5
1624868700000|2021-06-28 08:25:00|15806|15786|15803.4|15783.4|15806|15786|15803.4|15783.4|2
1624868730000|2021-06-28 08:25:30|15798.5|15778.5|15798.5|15778.5|15798.5|15778.5|15798.5|15778.5|1
1624868740000|2021-06-28 08:25:40|15798.4|15778.4|15798.4|15778.4|15798.4|15778.4|15798.4|15778.4|0
1624868760000|2021-06-28 08:26:00|||||||||1
1624868770000|2021-06-28 08:26:10|||||||||5
1624868780000|2021-06-28 08:26:20|||||||||1
1624868810000|2021-06-28 08:26:50|15798.3|15778.3|15795.9|15775.9|15798.3|15778.3|15795.9|15775.9|2
1624868820000|2021-06-28 08:27:00|||||||||1
1624868830000|2021-06-28 08:27:10|||||||||1
1624868870000|2021-06-28 08:27:50|||||||||1
1624868880000|2021-06-28 08:28:00|||||||||1
1624868890000|2021-06-28 08:28:10|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|0
1624868910000|2021-06-28 08:28:30|15793.4|15773.4|15793.4|15773.4|15793.4|15773.4|15793.4|15773.4|0
1624868930000|2021-06-28 08:28:50|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|4
1624868940000|2021-06-28 08:29:00|15798.3|15778.3|15798.3|15778.3|15798.3|15778.3|15798.3|15778.3|1
1624868950000|2021-06-28 08:29:10|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|3
1624868960000|2021-06-28 08:29:20|15798.3|15778.3|15798.3|15778.3|15798.3|15778.3|15798.3|15778.3|0
1624868990000|2021-06-28 08:29:50|||||||||1
1624869010000|2021-06-28 08:30:10|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|15795.8|15775.8|2
1624869030000|2021-06-28 08:30:30|15793.4|15773.4|15795.8|15775.8|15795.8|15775.8|15793.4|15773.4|0
1624869040000|2021-06-28 08:30:40|15795.9|15775.9|15795.9|15775.9|15795.9|15775.9|15795.9|15775.9|0
1624869050000|2021-06-28 08:30:50|||||||||1
1624869060000|2021-06-28 08:31:00|15798.4|15778.4|15798.4|15778.4|15798.4|15778.4|15798.4|15778.4|3
1624869070000|2021-06-28 08:31:10|15796|15776|15796|15776|15796|15776|15796|15776|0
1624869090000|2021-06-28 08:31:30|15798.4|15778.4|15805.9|15785.9|15805.9|15785.9|15798.4|15778.4|3
1624869100000|2021-06-28 08:31:40|||||||||1
1624869120000|2021-06-28 08:32:00|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|0
1624869150000|2021-06-28 08:32:30|15813.4|15793.4|15813.4|15793.4|15813.4|15793.4|15813.4|15793.4|1
1624869180000|2021-06-28 08:33:00|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|0
1624869230000|2021-06-28 08:33:50|||||||||7
1624869240000|2021-06-28 08:34:00|||||||||1
1624869250000|2021-06-28 08:34:10|15808.5|15788.5|15810.9|15790.9|15810.9|15790.9|15808.5|15788.5|0
1624869260000|2021-06-28 08:34:20|15808.5|15788.5|15810.9|15790.9|15810.9|15790.9|15808.4|15788.4|1
1624869290000|2021-06-28 08:34:50|15811|15791|15811|15791|15811|15791|15811|15791|2
1624869300000|2021-06-28 08:35:00|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|1
1624869310000|2021-06-28 08:35:10|15811|15791|15811|15791|15811|15791|15811|15791|0
1624869320000|2021-06-28 08:35:20|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|0
1624869340000|2021-06-28 08:35:40|15811|15791|15813.4|15793.4|15813.4|15793.4|15811|15791|2
1624869360000|2021-06-28 08:36:00|||||||||3
1624869370000|2021-06-28 08:36:10|15815.9|15795.9|15815.9|15795.9|15815.9|15795.9|15815.9|15795.9|2
1624869380000|2021-06-28 08:36:20|15816|15796|15818.4|15798.4|15818.4|15798.4|15816|15796|3
1624869400000|2021-06-28 08:36:40|15815.9|15795.9|15820.9|15800.9|15820.9|15800.9|15815.9|15795.9|3
1624869420000|2021-06-28 08:37:00|||||||||1
1624869430000|2021-06-28 08:37:10|15823.3|15803.3|15823.3|15803.3|15823.3|15803.3|15823.3|15803.3|3
1624869480000|2021-06-28 08:38:00|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|0
1624869490000|2021-06-28 08:38:10|15828.4|15808.4|15828.4|15808.4|15828.4|15808.4|15828.4|15808.4|7
1624869540000|2021-06-28 08:39:00|15830.8|15810.8|15830.8|15810.8|15830.8|15810.8|15830.8|15810.8|4
1624869580000|2021-06-28 08:39:40|||||||||5
1624869630000|2021-06-28 08:40:30|||||||||2
1624869640000|2021-06-28 08:40:40|15830.9|15810.9|15830.9|15810.9|15830.9|15810.9|15830.9|15810.9|1
1624869650000|2021-06-28 08:40:50|||||||||3
1624869660000|2021-06-28 08:41:00|||||||||1
1624869670000|2021-06-28 08:41:10|15831|15811|15831|15811|15831|15811|15831|15811|1
1624869700000|2021-06-28 08:41:40|15830.8|15810.8|15826|15806|15830.8|15810.8|15826|15806|2
1624869730000|2021-06-28 08:42:10|||||||||3
1624869770000|2021-06-28 08:42:50|||||||||1
1624869790000|2021-06-28 08:43:10|15823.5|15803.5|15823.5|15803.5|15823.5|15803.5|15823.5|15803.5|0
1624869800000|2021-06-28 08:43:20|15818.5|15798.5|15816|15796|15818.5|15798.5|15816|15796|9
1624869820000|2021-06-28 08:43:40|15818.5|15798.5|15818.5|15798.5|15818.5|15798.5|15818.5|15798.5|0
1624869830000|2021-06-28 08:43:50|15816.1|15796.1|15816|15796|15816.1|15796.1|15816|15796|1
1624869860000|2021-06-28 08:44:20|15813.5|15793.5|15813.5|15793.5|15813.5|15793.5|15813.5|15793.5|1
1624869900000|2021-06-28 08:45:00|15811|15791|15811|15791|15811|15791|15811|15791|3
1624869930000|2021-06-28 08:45:30|15813.5|15793.5|15813.5|15793.5|15813.5|15793.5|15813.5|15793.5|3
1624869970000|2021-06-28 08:46:10|15811|15791|15811|15791|15811|15791|15811|15791|5
1624869980000|2021-06-28 08:46:20|||||||||1
1624869990000|2021-06-28 08:46:30|15808.6|15788.6|15808.6|15788.6|15808.6|15788.6|15808.6|15788.6|8
1624870000000|2021-06-28 08:46:40|15808.5|15788.5|15803.5|15783.5|15808.5|15788.5|15803.5|15783.5|1
1624870010000|2021-06-28 08:46:50|15803.6|15783.6|15806|15786|15806|15786|15803.6|15783.6|2
1624870020000|2021-06-28 08:47:00|15811|15791|15816|15796|15816|15796|15811|15791|0
1624870030000|2021-06-28 08:47:10|||||||||1
1624870070000|2021-06-28 08:47:50|||||||||1
1624870140000|2021-06-28 08:49:00|15816.2|15796.2|15821|15801|15821|15801|15816.2|15796.2|3
1624870150000|2021-06-28 08:49:10|15823.4|15803.4|15823.4|15803.4|15823.4|15803.4|15823.4|15803.4|1
1624870170000|2021-06-28 08:49:30|15823.5|15803.5|15830.7|15810.7|15830.7|15810.7|15823.5|15803.5|1
1624870180000|2021-06-28 08:49:40|15831|15811|15831|15811|15831|15811|15831|15811|2
1624870200000|2021-06-28 08:50:00|||||||||1
1624870210000|2021-06-28 08:50:10|||||||||3
1624870220000|2021-06-28 08:50:20|15830.9|15810.9|15830.9|15810.9|15830.9|15810.9|15830.9|15810.9|1
1624870240000|2021-06-28 08:50:40|15831|15811|15831|15811|15831|15811|15831|15811|6
1624870280000|2021-06-28 08:51:20|15831.1|15811.1|15833.5|15813.5|15833.5|15813.5|15831.1|15811.1|1
1624870320000|2021-06-28 08:52:00|15831|15811|15831|15811|15831|15811|15831|15811|1
1624870340000|2021-06-28 08:52:20|15830.9|15810.9|15830.9|15810.9|15830.9|15810.9|15830.9|15810.9|0
1624870350000|2021-06-28 08:52:30|15833.5|15813.5|15833.5|15813.5|15833.5|15813.5|15833.5|15813.5|2
1624870380000|2021-06-28 08:53:00|15831|15811|15830.9|15810.9|15831|15811|15830.9|15810.9|3
1624870390000|2021-06-28 08:53:10|15831|15811|15831|15811|15831|15811|15831|15811|5
1624870400000|2021-06-28 08:53:20|15828.5|15808.5|15828.5|15808.5|15828.5|15808.5|15828.5|15808.5|0
1624870440000|2021-06-28 08:54:00|15828.6|15808.6|15831|15811|15831|15811|15828.6|15808.6|6
1624870550000|2021-06-28 08:55:50|15833.4|15813.4|15833.4|15813.4|15833.4|15813.4|15833.4|15813.4|1
1624870560000|2021-06-28 08:56:00|15835.9|15815.9|15835.9|15815.9|15835.9|15815.9|15835.9|15815.9|0
1624870580000|2021-06-28 08:56:20|||||||||1
1624870590000|2021-06-28 08:56:30|15838.5|15818.5|15838.5|15818.5|15838.5|15818.5|15838.5|15818.5|8
1624870600000|2021-06-28 08:56:40|15836|15816|15836|15816|15836|15816|15836|15816|7
1624870620000|2021-06-28 08:57:00|15833.5|15813.5|15833.5|15813.5|15833.5|15813.5|15833.5|15813.5|0
1624870630000|2021-06-28 08:57:10|15833.6|15813.6|15836|15816|15836|15816|15833.6|15813.6|4
1624870690000|2021-06-28 08:58:10|15838.5|15818.5|15841|15821|15841|15821|15838.5|15818.5|4
1624870700000|2021-06-28 08:58:20|||||||||2
1624870720000|2021-06-28 08:58:40|15846|15826|15843.5|15823.5|15846|15826|15843.5|15823.5|8
1624870730000|2021-06-28 08:58:50|15846|15826|15846|15826|15846|15826|15846|15826|1
1624870790000|2021-06-28 08:59:50|||||||||1
1624870800000|2021-06-28 09:00:00|15845.9|15825.9|15843.4|15823.4|15845.9|15825.9|15843.4|15823.4|3
1624870820000|2021-06-28 09:00:20|15845.9|15825.9|15845.9|15825.9|15845.9|15825.9|15845.9|15825.9|0
1624870830000|2021-06-28 09:00:30|15846|15826|15846|15826|15846|15826|15846|15826|3
1624870840000|2021-06-28 09:00:40|15848.5|15828.5|15848.5|15828.5|15848.5|15828.5|15848.5|15828.5|1
1624870850000|2021-06-28 09:00:50|||||||||5
1624870880000|2021-06-28 09:01:20|||||||||1
1624870890000|2021-06-28 09:01:30|||||||||1
1624870900000|2021-06-28 09:01:40|||||||||1
1624870920000|2021-06-28 09:02:00|15848.6|15828.6|15853.4|15833.4|15853.4|15833.4|15848.6|15828.6|1
1624870950000|2021-06-28 09:02:30|||||||||2
1624870960000|2021-06-28 09:02:40|15853.6|15833.6|15856|15836|15856|15836|15853.6|15833.6|2
1624871030000|2021-06-28 09:03:50|||||||||1
1624871040000|2021-06-28 09:04:00|||||||||4
1624871060000|2021-06-28 09:04:20|15858.5|15838.5|15858.5|15838.5|15858.5|15838.5|15858.5|15838.5|4
1624871100000|2021-06-28 09:05:00|15861|15841|15861|15841|15863.5|15843.5|15861|15841|2
1624871110000|2021-06-28 09:05:10|15858.5|15838.5|15858.5|15838.5|15858.5|15838.5|15858.5|15838.5|1
1624871130000|2021-06-28 09:05:30|15861|15841|15861|15841|15861|15841|15861|15841|5
1624871140000|2021-06-28 09:05:40|||||||||1
1624871150000|2021-06-28 09:05:50|||||||||1
1624871160000|2021-06-28 09:06:00|15863.4|15843.4|15861.1|15841.1|15863.4|15843.4|15861.1|15841.1|0
1624871170000|2021-06-28 09:06:10|15861|15841|15861|15841|15861|15841|15861|15841|0
1624871210000|2021-06-28 09:06:50|||||||||1
1624871230000|2021-06-28 09:07:10|15860.8|15840.8|15856|15836|15860.8|15840.8|15856|15836|2
1624871250000|2021-06-28 09:07:30|||||||||1
1624871260000|2021-06-28 09:07:40|||||||||2
1624871310000|2021-06-28 09:08:30|||||||||1
1624871350000|2021-06-28 09:09:10|||||||||1
1624871370000|2021-06-28 09:09:30|15858.4|15838.4|15858.5|15838.5|15858.5|15838.5|15858.4|15838.4|0
1624871380000|2021-06-28 09:09:40|15860.9|15840.9|15860.9|15840.9|15860.9|15840.9|15860.9|15840.9|1
1624871400000|2021-06-28 09:10:00|15861|15841|15861|15841|15861|15841|15861|15841|1
1624871410000|2021-06-28 09:10:10|||||||||4
1624871420000|2021-06-28 09:10:20|15863.4|15843.4|15861|15841|15863.4|15843.4|15861|15841|2
1624871430000|2021-06-28 09:10:30|15863.5|15843.5|15865.9|15845.9|15865.9|15845.9|15863.5|15843.5|2
1624871450000|2021-06-28 09:10:50|15863.5|15843.5|15863.5|15843.5|15863.5|15843.5|15863.5|15843.5|1
1624871480000|2021-06-28 09:11:20|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|15865.9|15845.9|1
1624871510000|2021-06-28 09:11:50|||||||||1
1624871540000|2021-06-28 09:12:20|15866|15846|15868.5|15848.5|15868.5|15848.5|15866|15846|1
1624871550000|2021-06-28 09:12:30|15868.6|15848.6|15881.1|15861.1|15881.1|15861.1|15868.6|15848.6|29
1624871560000|2021-06-28 09:12:40|15878.6|15858.6|15881.1|15861.1|15881.1|15861.1|15878.6|15858.6|11
1624871570000|2021-06-28 09:12:50|15878.7|15858.7|15878.7|15858.7|15878.7|15858.7|15878.7|15858.7|0
1624871580000|2021-06-28 09:13:00|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|0
1624871590000|2021-06-28 09:13:10|15878.7|15858.7|15881.1|15861.1|15881.1|15861.1|15878.7|15858.7|2
1624871610000|2021-06-28 09:13:30|15878.7|15858.7|15883.5|15863.5|15883.5|15863.5|15878.7|15858.7|1
1624871620000|2021-06-28 09:13:40|15883.6|15863.6|15878.6|15858.6|15883.6|15863.6|15878.6|15858.6|3
1624871630000|2021-06-28 09:13:50|15878.7|15858.7|15878.6|15858.6|15881.1|15861.1|15878.6|15858.6|1
1624871640000|2021-06-28 09:14:00|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|15878.6|15858.6|3
1624871670000|2021-06-28 09:14:30|15883.6|15863.6|15883.6|15863.6|15883.6|15863.6|15883.6|15863.6|0
1624871680000|2021-06-28 09:14:40|||||||||1
1624871690000|2021-06-28 09:14:50|15881.2|15861.2|15878.6|15858.6|15881.2|15861.2|15878.6|15858.6|5
1624871700000|2021-06-28 09:15:00|15876.2|15856.2|15873.6|15853.6|15876.2|15856.2|15873.6|15853.6|2
1624871720000|2021-06-28 09:15:20|||||||||2
1624871730000|2021-06-28 09:15:30|15876.1|15856.1|15876.1|15856.1|15876.1|15856.1|15876.1|15856.1|0
1624871750000|2021-06-28 09:15:50|15871.3|15851.3|15873.6|15853.6|15873.6|15853.6|15871.1|15851.1|2
1624871760000|2021-06-28 09:16:00|15876.1|15856.1|15876.1|15856.1|15876.1|15856.1|15876.1|15856.1|1
1624871770000|2021-06-28 09:16:10|||||||||1
1624871800000|2021-06-28 09:16:40|||||||||100
1624871810000|2021-06-28 09:16:50|||||||||2
1624871870000|2021-06-28 09:17:50|||||||||1
1624871880000|2021-06-28 09:18:00|||||||||2
1624871890000|2021-06-28 09:18:10|||||||||6
1624871900000|2021-06-28 09:18:20|||||||||1
1624871940000|2021-06-28 09:19:00|||||||||1
1624872000000|2021-06-28 09:20:00|15878.5|15858.5|15878.6|15858.6|15878.6|15858.6|15878.5|15858.5|0
1624872020000|2021-06-28 09:20:20|||||||||1
1624872100000|2021-06-28 09:21:40|||||||||3
1624872110000|2021-06-28 09:21:50|||||||||1
1624872120000|2021-06-28 09:22:00|||||||||1
1624872140000|2021-06-28 09:22:20|||||||||1
1624872200000|2021-06-28 09:23:20|15878.7|15858.7|15883.6|15863.6|15883.6|15863.6|15878.7|15858.7|2
1624872210000|2021-06-28 09:23:30|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|15883.7|15863.7|1
1624872220000|2021-06-28 09:23:40|15888.6|15868.6|15888.6|15868.6|15888.6|15868.6|15888.6|15868.6|5
1624872260000|2021-06-28 09:24:20|15886.2|15866.2|15886.2|15866.2|15886.2|15866.2|15886.2|15866.2|2
1624872290000|2021-06-28 09:24:50|15886|15866|15881.1|15861.1|15886|15866|15881.1|15861.1|3
1624872320000|2021-06-28 09:25:20|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|2
1624872330000|2021-06-28 09:25:30|15881.1|15861.1|15900.7|15880.7|15900.7|15880.7|15881.1|15861.1|6
1624872340000|2021-06-28 09:25:40|||||||||1
1624872370000|2021-06-28 09:26:10|||||||||1
1624872380000|2021-06-28 09:26:20|15901|15881|15901|15881|15901|15881|15901|15881|0
1624872390000|2021-06-28 09:26:30|||||||||3
1624872420000|2021-06-28 09:27:00|15896.1|15876.1|15893.6|15873.6|15896.1|15876.1|15893.6|15873.6|2
1624872540000|2021-06-28 09:29:00|15896.1|15876.1|15896.1|15876.1|15896.1|15876.1|15896.1|15876.1|1
1624872560000|2021-06-28 09:29:20|||||||||2
1624872600000|2021-06-28 09:30:00|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|1
1624872630000|2021-06-28 09:30:30|||||||||1
1624872650000|2021-06-28 09:30:50|15896.2|15876.2|15896.1|15876.1|15896.2|15876.2|15896.1|15876.1|0
1624872660000|2021-06-28 09:31:00|||||||||1
1624872670000|2021-06-28 09:31:10|||||||||1
1624872690000|2021-06-28 09:31:30|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|1
1624872710000|2021-06-28 09:31:50|15901|15881|15901|15881|15901|15881|15901|15881|0
1624872740000|2021-06-28 09:32:20|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|3
1624872760000|2021-06-28 09:32:40|||||||||3
1624872790000|2021-06-28 09:33:10|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|1
1624872800000|2021-06-28 09:33:20|15903.6|15883.6|15908.5|15888.5|15908.5|15888.5|15903.6|15883.6|8
1624872820000|2021-06-28 09:33:40|15908.4|15888.4|15906|15886|15908.4|15888.4|15906|15886|4
1624872840000|2021-06-28 09:34:00|15903.6|15883.6|15903.6|15883.6|15903.6|15883.6|15903.6|15883.6|3
1624872860000|2021-06-28 09:34:20|||||||||1
1624872870000|2021-06-28 09:34:30|15906|15886|15906.1|15886.1|15906.1|15886.1|15906|15886|0
1624872920000|2021-06-28 09:35:20|||||||||2
1624872940000|2021-06-28 09:35:40|||||||||1
1624872980000|2021-06-28 09:36:20|||||||||2
1624872990000|2021-06-28 09:36:30|||||||||1
1624873000000|2021-06-28 09:36:40|||||||||4
1624873030000|2021-06-28 09:37:10|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|5
1624873040000|2021-06-28 09:37:20|15906.1|15886.1|15903.6|15883.6|15906.1|15886.1|15903.6|15883.6|0
1624873060000|2021-06-28 09:37:40|||||||||1
1624873090000|2021-06-28 09:38:10|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|15903.5|15883.5|0
1624873100000|2021-06-28 09:38:20|15903.6|15883.6|15903.6|15883.6|15903.6|15883.6|15901.2|15881.2|8
1624873120000|2021-06-28 09:38:40|||||||||1
1624873150000|2021-06-28 09:39:10|||||||||21
1624873180000|2021-06-28 09:39:40|||||||||1
1624873190000|2021-06-28 09:39:50|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|0
1624873200000|2021-06-28 09:40:00|||||||||1
1624873230000|2021-06-28 09:40:30|15898.7|15878.7|15898.6|15878.6|15898.7|15878.7|15898.6|15878.6|0
1624873300000|2021-06-28 09:41:40|15901|15881|15901|15881|15901|15881|15901|15881|1
1624873310000|2021-06-28 09:41:50|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|0
1624873320000|2021-06-28 09:42:00|||||||||4
1624873330000|2021-06-28 09:42:10|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|0
1624873360000|2021-06-28 09:42:40|||||||||1
1624873370000|2021-06-28 09:42:50|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|1
1624873410000|2021-06-28 09:43:30|||||||||1
1624873440000|2021-06-28 09:44:00|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|0
1624873490000|2021-06-28 09:44:50|||||||||1
1624873520000|2021-06-28 09:45:20|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|1
1624873600000|2021-06-28 09:46:40|||||||||2
1624873610000|2021-06-28 09:46:50|15901|15881|15896.2|15876.2|15901|15881|15896.2|15876.2|5
1624873640000|2021-06-28 09:47:20|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|0
1624873710000|2021-06-28 09:48:30|15901.1|15881.1|15901.2|15881.2|15901.2|15881.2|15901.1|15881.1|0
1624873720000|2021-06-28 09:48:40|15898.7|15878.7|15898.7|15878.7|15901.2|15881.2|15898.7|15878.7|1
1624873760000|2021-06-28 09:49:20|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|1
1624873770000|2021-06-28 09:49:30|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|1
1624873780000|2021-06-28 09:49:40|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15898.7|15878.7|4
1624873810000|2021-06-28 09:50:10|||||||||1
1624873820000|2021-06-28 09:50:20|15898.7|15878.7|15901.2|15881.2|15901.2|15881.2|15898.7|15878.7|2
1624873860000|2021-06-28 09:51:00|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|15898.7|15878.7|2
1624873870000|2021-06-28 09:51:10|||||||||2
1624873880000|2021-06-28 09:51:20|||||||||6
1624873890000|2021-06-28 09:51:30|||||||||1
1624873900000|2021-06-28 09:51:40|||||||||3
1624873930000|2021-06-28 09:52:10|||||||||1
1624873980000|2021-06-28 09:53:00|||||||||3
1624873990000|2021-06-28 09:53:10|15906.1|15886.1|15906.1|15886.1|15906.1|15886.1|15906.1|15886.1|1
1624874100000|2021-06-28 09:55:00|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|15
1624874110000|2021-06-28 09:55:10|15913.9|15893.9|15923.7|15903.7|15923.7|15903.7|15913.9|15893.9|54
1624874120000|2021-06-28 09:55:20|||||||||2
1624874130000|2021-06-28 09:55:30|15923.6|15903.6|15921.2|15901.2|15923.6|15903.6|15921.2|15901.2|4
1624874140000|2021-06-28 09:55:40|||||||||1
1624874160000|2021-06-28 09:56:00|||||||||1
1624874170000|2021-06-28 09:56:10|15923.6|15903.6|15923.7|15903.7|15923.7|15903.7|15923.6|15903.6|0
1624874210000|2021-06-28 09:56:50|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|5
1624874220000|2021-06-28 09:57:00|||||||||1
1624874260000|2021-06-28 09:57:40|||||||||2
1624874350000|2021-06-28 09:59:10|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|0
1624874380000|2021-06-28 09:59:40|||||||||8
1624874390000|2021-06-28 09:59:50|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|3
1624874400000|2021-06-28 10:00:00|15921.1|15901.1|15918.7|15898.7|15921.1|15901.1|15918.7|15898.7|4
1624874480000|2021-06-28 10:01:20|15916.2|15896.2|15916.2|15896.2|15916.2|15896.2|15916.2|15896.2|1
1624874530000|2021-06-28 10:02:10|15921|15901|15921.2|15901.2|15921.2|15901.2|15921|15901|0
1624874560000|2021-06-28 10:02:40|15916.2|15896.2|15916.2|15896.2|15916.2|15896.2|15916.2|15896.2|6
1624874580000|2021-06-28 10:03:00|15916.3|15896.3|15918.7|15898.7|15918.7|15898.7|15916.3|15896.3|1
1624874620000|2021-06-28 10:03:40|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|1
1624874640000|2021-06-28 10:04:00|||||||||4
1624874650000|2021-06-28 10:04:10|||||||||1
1624874670000|2021-06-28 10:04:30|15921.3|15901.3|15923.7|15903.7|15923.7|15903.7|15921.3|15901.3|2
1624874680000|2021-06-28 10:04:40|15918.7|15898.7|15926.1|15906.1|15926.1|15906.1|15918.7|15898.7|72
1624874710000|2021-06-28 10:05:10|||||||||6
1624874720000|2021-06-28 10:05:20|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|4
1624874740000|2021-06-28 10:05:40|||||||||1
1624874760000|2021-06-28 10:06:00|||||||||1
1624874770000|2021-06-28 10:06:10|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|1
1624874780000|2021-06-28 10:06:20|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|20
1624874820000|2021-06-28 10:07:00|15913.7|15893.7|15913.6|15893.6|15913.7|15893.7|15913.6|15893.6|0
1624874830000|2021-06-28 10:07:10|15916|15896|15916|15896|15916|15896|15916|15896|1
1624874850000|2021-06-28 10:07:30|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|0
1624874870000|2021-06-28 10:07:50|||||||||1
1624874880000|2021-06-28 10:08:00|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|0
1624874930000|2021-06-28 10:08:50|||||||||2
1624874940000|2021-06-28 10:09:00|15913.6|15893.6|15911.2|15891.2|15913.6|15893.6|15911.2|15891.2|3
1624874960000|2021-06-28 10:09:20|||||||||1
1624874970000|2021-06-28 10:09:30|||||||||1
1624874990000|2021-06-28 10:09:50|||||||||1
1624875010000|2021-06-28 10:10:10|15913.7|15893.7|15916.2|15896.2|15916.2|15896.2|15913.7|15893.7|2
1624875040000|2021-06-28 10:10:40|||||||||1
1624875050000|2021-06-28 10:10:50|||||||||1
1624875110000|2021-06-28 10:11:50|||||||||1
1624875170000|2021-06-28 10:12:50|||||||||1
1624875230000|2021-06-28 10:13:50|15916.3|15896.3|15908.8|15888.8|15916.3|15896.3|15908.8|15888.8|4
1624875270000|2021-06-28 10:14:30|15908.7|15888.7|15906.3|15886.3|15908.7|15888.7|15906.3|15886.3|3
1624875280000|2021-06-28 10:14:40|||||||||1
1624875340000|2021-06-28 10:15:40|15903.8|15883.8|15903.8|15883.8|15903.8|15883.8|15903.8|15883.8|5
1624875350000|2021-06-28 10:15:50|15903.7|15883.7|15896.3|15876.3|15903.7|15883.7|15896.3|15876.3|2
1624875360000|2021-06-28 10:16:00|||||||||2
1624875370000|2021-06-28 10:16:10|||||||||2
1624875390000|2021-06-28 10:16:30|15893.8|15873.8|15893.8|15873.8|15893.8|15873.8|15893.8|15873.8|0
1624875430000|2021-06-28 10:17:10|||||||||1
1624875470000|2021-06-28 10:17:50|15896.2|15876.2|15896.2|15876.2|15896.2|15876.2|15896.2|15876.2|1
1624875480000|2021-06-28 10:18:00|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|0
1624875510000|2021-06-28 10:18:30|||||||||1
1624875520000|2021-06-28 10:18:40|||||||||1
1624875530000|2021-06-28 10:18:50|||||||||1
1624875560000|2021-06-28 10:19:20|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|1
1624875580000|2021-06-28 10:19:40|||||||||1
1624875600000|2021-06-28 10:20:00|15903.8|15883.8|15908.8|15888.8|15908.8|15888.8|15903.8|15883.8|1
1624875630000|2021-06-28 10:20:30|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|6
1624875640000|2021-06-28 10:20:40|15916.3|15896.3|15916.3|15896.3|15916.3|15896.3|15916.3|15896.3|1
1624875660000|2021-06-28 10:21:00|15918.7|15898.7|15918.8|15898.8|15918.8|15898.8|15918.7|15898.7|1
1624875670000|2021-06-28 10:21:10|||||||||2
1624875700000|2021-06-28 10:21:40|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|1
1624875710000|2021-06-28 10:21:50|15921.1|15901.1|15916.3|15896.3|15921.1|15901.1|15916.3|15896.3|2
1624875770000|2021-06-28 10:22:50|||||||||1
1624875790000|2021-06-28 10:23:10|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|15918.8|15898.8|0
1624875800000|2021-06-28 10:23:20|15918.9|15898.9|15921.3|15901.3|15921.3|15901.3|15918.9|15898.9|2
1624875810000|2021-06-28 10:23:30|||||||||2
1624875830000|2021-06-28 10:23:50|15921.2|15901.2|15918.8|15898.8|15921.2|15901.2|15918.8|15898.8|2
1624875840000|2021-06-28 10:24:00|15921.2|15901.2|15923.8|15903.8|15923.8|15903.8|15921.2|15901.2|5
1624875890000|2021-06-28 10:24:50|||||||||1
1624875900000|2021-06-28 10:25:00|||||||||2
1624875970000|2021-06-28 10:26:10|15926.2|15906.2|15926.3|15906.3|15926.3|15906.3|15926.2|15906.2|0
1624875980000|2021-06-28 10:26:20|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|15923.8|15903.8|4
1624875990000|2021-06-28 10:26:30|||||||||2
1624876000000|2021-06-28 10:26:40|15921.4|15901.4|15918.8|15898.8|15921.4|15901.4|15918.8|15898.8|1
1624876030000|2021-06-28 10:27:10|||||||||1
1624876060000|2021-06-28 10:27:40|||||||||2
1624876070000|2021-06-28 10:27:50|||||||||1
1624876090000|2021-06-28 10:28:10|15921.2|15901.2|15923.7|15903.7|15923.7|15903.7|15921.2|15901.2|1
1624876100000|2021-06-28 10:28:20|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|15921.2|15901.2|1
1624876140000|2021-06-28 10:29:00|||||||||6
1624876150000|2021-06-28 10:29:10|||||||||8
1624876210000|2021-06-28 10:30:10|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|15921.3|15901.3|1
1624876250000|2021-06-28 10:30:50|||||||||1
1624876260000|2021-06-28 10:31:00|15923.7|15903.7|15926.2|15906.2|15926.2|15906.2|15923.7|15903.7|5
1624876310000|2021-06-28 10:31:50|||||||||1
1624876360000|2021-06-28 10:32:40|||||||||3
1624876380000|2021-06-28 10:33:00|15928.7|15908.7|15931.1|15911.1|15931.1|15911.1|15928.7|15908.7|2
1624876430000|2021-06-28 10:33:50|||||||||2
1624876440000|2021-06-28 10:34:00|15931.2|15911.2|15931.2|15911.2|15931.2|15911.2|15931.2|15911.2|5
1624876450000|2021-06-28 10:34:10|||||||||2
1624876470000|2021-06-28 10:34:30|15933.8|15913.8|15943.8|15923.8|15943.8|15923.8|15933.8|15913.8|41
1624876490000|2021-06-28 10:34:50|||||||||2
1624876510000|2021-06-28 10:35:10|||||||||3
1624876520000|2021-06-28 10:35:20|15938.8|15918.8|15938.8|15918.8|15938.8|15918.8|15938.8|15918.8|1
1624876530000|2021-06-28 10:35:30|15936.3|15916.3|15933.8|15913.8|15936.3|15916.3|15933.8|15913.8|5
1624876540000|2021-06-28 10:35:40|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|2
1624876570000|2021-06-28 10:36:10|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|3
1624876580000|2021-06-28 10:36:20|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|0
1624876600000|2021-06-28 10:36:40|15926.1|15906.1|15921.3|15901.3|15926.1|15906.1|15921.3|15901.3|7
1624876610000|2021-06-28 10:36:50|15913.9|15893.9|15911.4|15891.4|15913.9|15893.9|15911.4|15891.4|4
1624876620000|2021-06-28 10:37:00|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|15913.8|15893.8|0
1624876630000|2021-06-28 10:37:10|||||||||1
1624876640000|2021-06-28 10:37:20|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|1
1624876650000|2021-06-28 10:37:30|15908.9|15888.9|15911.3|15891.3|15911.3|15891.3|15908.8|15888.8|1
1624876670000|2021-06-28 10:37:50|15911.4|15891.4|15916.3|15896.3|15916.3|15896.3|15911.4|15891.4|2
1624876700000|2021-06-28 10:38:20|15916.5|15896.5|15921.3|15901.3|15921.3|15901.3|15916.5|15896.5|2
1624876710000|2021-06-28 10:38:30|15923.7|15903.7|15923.8|15903.8|15923.8|15903.8|15923.7|15903.7|0
1624876730000|2021-06-28 10:38:50|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|15926.2|15906.2|1
1624876740000|2021-06-28 10:39:00|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|15926.3|15906.3|0
1624876750000|2021-06-28 10:39:10|||||||||1
1624876790000|2021-06-28 10:39:50|||||||||1
1624876800000|2021-06-28 10:40:00|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|15928.8|15908.8|1
1624876860000|2021-06-28 10:41:00|15933.6|15913.6|15933.8|15913.8|15933.8|15913.8|15933.6|15913.6|1
1624876910000|2021-06-28 10:41:50|||||||||1
1624876930000|2021-06-28 10:42:10|15933.9|15913.9|15936.3|15916.3|15936.3|15916.3|15933.9|15913.9|1
1624876970000|2021-06-28 10:42:50|15941.3|15921.3|15946.3|15926.3|15946.3|15926.3|15941.3|15921.3|2
1624876980000|2021-06-28 10:43:00|15948.8|15928.8|15948.8|15928.8|15948.8|15928.8|15948.8|15928.8|0
1624877010000|2021-06-28 10:43:30|15948.7|15928.7|15946.3|15926.3|15948.7|15928.7|15946.3|15926.3|3
1624877040000|2021-06-28 10:44:00|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|10
1624877060000|2021-06-28 10:44:20|||||||||2
1624877080000|2021-06-28 10:44:40|15951.1|15931.1|15948.7|15928.7|15951.1|15931.1|15948.7|15928.7|1
1624877100000|2021-06-28 10:45:00|15951.1|15931.1|15951.2|15931.2|15951.2|15931.2|15951.1|15931.1|0
1624877110000|2021-06-28 10:45:10|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|1
1624877130000|2021-06-28 10:45:30|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|1
1624877160000|2021-06-28 10:46:00|||||||||1
1624877190000|2021-06-28 10:46:30|15946.4|15926.4|15946.4|15926.4|15946.4|15926.4|15946.4|15926.4|4
1624877200000|2021-06-28 10:46:40|||||||||1
1624877240000|2021-06-28 10:47:20|||||||||2
1624877250000|2021-06-28 10:47:30|15944|15924|15941.4|15921.4|15944|15924|15941.4|15921.4|2
1624877280000|2021-06-28 10:48:00|15943.8|15923.8|15943.9|15923.9|15943.9|15923.9|15943.8|15923.8|0
1624877290000|2021-06-28 10:48:10|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|1
1624877310000|2021-06-28 10:48:30|||||||||1
1624877340000|2021-06-28 10:49:00|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|15941.4|15921.4|2
1624877370000|2021-06-28 10:49:30|15936.4|15916.4|15936.4|15916.4|15936.4|15916.4|15936.4|15916.4|4
1624877400000|2021-06-28 10:50:00|15938.9|15918.9|15941.4|15921.4|15941.4|15921.4|15938.9|15918.9|2
1624877430000|2021-06-28 10:50:30|||||||||1
1624877450000|2021-06-28 10:50:50|||||||||2
1624877460000|2021-06-28 10:51:00|||||||||2
1624877480000|2021-06-28 10:51:20|15943.9|15923.9|15943.9|15923.9|15943.9|15923.9|15943.9|15923.9|0
1624877510000|2021-06-28 10:51:50|15944|15924|15946.4|15926.4|15946.4|15926.4|15944|15924|1
1624877520000|2021-06-28 10:52:00|15948.8|15928.8|15951.4|15931.4|15951.4|15931.4|15948.8|15928.8|2
1624877540000|2021-06-28 10:52:20|||||||||1
1624877560000|2021-06-28 10:52:40|||||||||4
1624877570000|2021-06-28 10:52:50|15954|15934|15954|15934|15954|15934|15954|15934|2
1624877590000|2021-06-28 10:53:10|15953.9|15933.9|15953.9|15933.9|15953.9|15933.9|15953.9|15933.9|2
1624877630000|2021-06-28 10:53:50|||||||||1
1624877650000|2021-06-28 10:54:10|15948.9|15928.9|15948.9|15928.9|15948.9|15928.9|15948.9|15928.9|2
1624877670000|2021-06-28 10:54:30|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|1
1624877700000|2021-06-28 10:55:00|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|15951.3|15931.3|0
1624877710000|2021-06-28 10:55:10|||||||||1
1624877730000|2021-06-28 10:55:30|15951.4|15931.4|15953.9|15933.9|15953.9|15933.9|15951.4|15931.4|0
1624877750000|2021-06-28 10:55:50|||||||||1
1624877780000|2021-06-28 10:56:20|||||||||5
1624877810000|2021-06-28 10:56:50|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|4
1624877820000|2021-06-28 10:57:00|15956.3|15936.3|15956.3|15936.3|15956.3|15936.3|15956.3|15936.3|0
1624877830000|2021-06-28 10:57:10|15951.4|15931.4|15948.9|15928.9|15951.4|15931.4|15948.9|15928.9|5
1624877860000|2021-06-28 10:57:40|15943.9|15923.9|15941.4|15921.4|15943.9|15923.9|15941.4|15921.4|9
1624877870000|2021-06-28 10:57:50|||||||||1
1624877900000|2021-06-28 10:58:20|15943.9|15923.9|15943.9|15923.9|15943.9|15923.9|15943.9|15923.9|0
1624877920000|2021-06-28 10:58:40|15948.9|15928.9|15953.9|15933.9|15953.9|15933.9|15948.9|15928.9|73
1624877930000|2021-06-28 10:58:50|||||||||1
1624877970000|2021-06-28 10:59:30|15958.9|15938.9|15958.9|15938.9|15958.9|15938.9|15958.9|15938.9|0
1624877990000|2021-06-28 10:59:50|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|15963.9|15943.9|1
1624878000000|2021-06-28 11:00:00|15964|15944|15973.8|15953.8|15973.8|15953.8|15964|15944|32
1624878010000|2021-06-28 11:00:10|15973.9|15953.9|15973.9|15953.9|15973.9|15953.9|15973.9|15953.9|1
1624878050000|2021-06-28 11:00:50|||||||||1
1624878060000|2021-06-28 11:01:00|||||||||1
1624878110000|2021-06-28 11:01:50|||||||||1
1624878120000|2021-06-28 11:02:00|||||||||1
1624878150000|2021-06-28 11:02:30|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|2
1624878160000|2021-06-28 11:02:40|||||||||7
1624878230000|2021-06-28 11:03:50|15974|15954|15976.4|15956.4|15976.4|15956.4|15973.9|15953.9|1
1624878270000|2021-06-28 11:04:30|||||||||1
1624878300000|2021-06-28 11:05:00|15978.8|15958.8|15978.9|15958.9|15978.9|15958.9|15978.8|15958.8|0
1624878350000|2021-06-28 11:05:50|15981.4|15961.4|15996.4|15976.4|15996.4|15976.4|15981.4|15961.4|50
1624878360000|2021-06-28 11:06:00|||||||||1
1624878370000|2021-06-28 11:06:10|15998.9|15978.9|15998.9|15978.9|15998.9|15978.9|15998.9|15978.9|0
1624878380000|2021-06-28 11:06:20|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|3
1624878390000|2021-06-28 11:06:30|||||||||1
1624878400000|2021-06-28 11:06:40|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|3
1624878410000|2021-06-28 11:06:50|15991.5|15971.5|15993.9|15973.9|15993.9|15973.9|15991.5|15971.5|2
1624878420000|2021-06-28 11:07:00|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|0
1624878430000|2021-06-28 11:07:10|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|0
1624878440000|2021-06-28 11:07:20|||||||||1
1624878500000|2021-06-28 11:08:20|15993.9|15973.9|15996.4|15976.4|15996.4|15976.4|15993.9|15973.9|1
1624878510000|2021-06-28 11:08:30|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|0
1624878550000|2021-06-28 11:09:10|||||||||1
1624878580000|2021-06-28 11:09:40|||||||||1
1624878590000|2021-06-28 11:09:50|||||||||1
1624878600000|2021-06-28 11:10:00|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|1
1624878610000|2021-06-28 11:10:10|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|1
1624878620000|2021-06-28 11:10:20|15994|15974|15993.9|15973.9|15998.9|15978.9|15993.9|15973.9|27
1624878640000|2021-06-28 11:10:40|15994|15974|15998.9|15978.9|15998.9|15978.9|15994|15974|1
1624878650000|2021-06-28 11:10:50|15999|15979|15998.9|15978.9|15999|15979|15998.9|15978.9|2
1624878660000|2021-06-28 11:11:00|15999|15979|15998.9|15978.9|15999|15979|15998.9|15978.9|7
1624878680000|2021-06-28 11:11:20|||||||||1
1624878710000|2021-06-28 11:11:50|||||||||2
1624878720000|2021-06-28 11:12:00|15996.4|15976.4|15996.4|15976.4|15996.4|15976.4|15996.4|15976.4|3
1624878740000|2021-06-28 11:12:20|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|2
1624878750000|2021-06-28 11:12:30|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|3
1624878760000|2021-06-28 11:12:40|15986.4|15966.4|15993.8|15973.8|15993.8|15973.8|15986.4|15966.4|2
1624878770000|2021-06-28 11:12:50|15991.3|15971.3|15991.3|15971.3|15991.3|15971.3|15991.3|15971.3|0
1624878780000|2021-06-28 11:13:00|15996.1|15976.1|15993.9|15973.9|15996.3|15976.3|15993.9|15973.9|1
1624878790000|2021-06-28 11:13:10|15991.5|15971.5|15994|15974|15994|15974|15991.5|15971.5|2
1624878800000|2021-06-28 11:13:20|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|6
1624878820000|2021-06-28 11:13:40|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|1
1624878830000|2021-06-28 11:13:50|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|15991.4|15971.4|1
1624878840000|2021-06-28 11:14:00|||||||||1
1624878860000|2021-06-28 11:14:20|15989|15969|15989|15969|15989|15969|15989|15969|1
1624878870000|2021-06-28 11:14:30|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|0
1624878880000|2021-06-28 11:14:40|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|0
1624878890000|2021-06-28 11:14:50|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|1
1624878900000|2021-06-28 11:15:00|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|15986.4|15966.4|0
1624878920000|2021-06-28 11:15:20|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|0
1624878960000|2021-06-28 11:16:00|15991.3|15971.3|15991.4|15971.4|15991.4|15971.4|15991.3|15971.3|3
1624878970000|2021-06-28 11:16:10|||||||||3
1624878980000|2021-06-28 11:16:20|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|1
1624879030000|2021-06-28 11:17:10|15989|15969|15989|15969|15989|15969|15989|15969|3
1624879040000|2021-06-28 11:17:20|||||||||1
1624879060000|2021-06-28 11:17:40|15991.4|15971.4|15991.5|15971.5|15991.5|15971.5|15991.4|15971.4|0
1624879070000|2021-06-28 11:17:50|||||||||6
1624879080000|2021-06-28 11:18:00|||||||||6
1624879110000|2021-06-28 11:18:30|15989.1|15969.1|15989.1|15969.1|15989.1|15969.1|15989.1|15969.1|1
1624879130000|2021-06-28 11:18:50|||||||||1
1624879140000|2021-06-28 11:19:00|15991.6|15971.6|15991.6|15971.6|15991.6|15971.6|15991.6|15971.6|1
1624879160000|2021-06-28 11:19:20|15994|15974|15994.1|15974.1|15994.1|15974.1|15994|15974|8
1624879190000|2021-06-28 11:19:50|||||||||1
1624879200000|2021-06-28 11:20:00|15999|15979|15999.1|15979.1|15999.1|15979.1|15999|15979|9
1624879210000|2021-06-28 11:20:10|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|0
1624879250000|2021-06-28 11:20:50|16001.6|15981.6|16004|15984|16004|15984|15999.2|15979.2|2
1624879260000|2021-06-28 11:21:00|16003.8|15983.8|16004|15984|16004|15984|15999|15979|3
1624879270000|2021-06-28 11:21:10|15999|15979|16004|15984|16004|15984|15999|15979|1
1624879280000|2021-06-28 11:21:20|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|2
1624879320000|2021-06-28 11:22:00|||||||||1
1624879340000|2021-06-28 11:22:20|16004|15984|16004|15984|16004|15984|16004|15984|0
1624879370000|2021-06-28 11:22:50|||||||||1
1624879380000|2021-06-28 11:23:00|15999|15979|15999|15979|16001.5|15981.5|15999|15979|5
1624879390000|2021-06-28 11:23:10|15999.2|15979.2|16001.5|15981.5|16004|15984|15999.2|15979.2|5
1624879410000|2021-06-28 11:23:30|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|0
1624879420000|2021-06-28 11:23:40|15999|15979|15999|15979|15999|15979|15999|15979|2
1624879430000|2021-06-28 11:23:50|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|1
1624879440000|2021-06-28 11:24:00|16001.5|15981.5|16001.6|15981.6|16004|15984|16001.5|15981.5|1
1624879450000|2021-06-28 11:24:10|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|0
1624879470000|2021-06-28 11:24:30|16004|15984|16004|15984|16004|15984|16004|15984|34
1624879480000|2021-06-28 11:24:40|||||||||2
1624879490000|2021-06-28 11:24:50|16004.1|15984.1|16006.5|15986.5|16006.5|15986.5|16004.1|15984.1|5
1624879500000|2021-06-28 11:25:00|16006.6|15986.6|16006.5|15986.5|16009|15989|16006.5|15986.5|6
1624879510000|2021-06-28 11:25:10|||||||||5
1624879520000|2021-06-28 11:25:20|||||||||1
1624879530000|2021-06-28 11:25:30|16009|15989|16009|15989|16009|15989|16009|15989|1
1624879560000|2021-06-28 11:26:00|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|2
1624879600000|2021-06-28 11:26:40|||||||||1
1624879610000|2021-06-28 11:26:50|||||||||1
1624879640000|2021-06-28 11:27:20|16013.8|15993.8|16011.5|15991.5|16013.9|15993.9|16011.5|15991.5|27
1624879670000|2021-06-28 11:27:50|||||||||1
1624879680000|2021-06-28 11:28:00|16006.6|15986.6|15996.7|15976.7|16006.6|15986.6|15996.7|15976.7|14
1624879690000|2021-06-28 11:28:10|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|1
1624879700000|2021-06-28 11:28:20|15994.1|15974.1|15991.5|15971.5|15994.1|15974.1|15991.5|15971.5|14
1624879710000|2021-06-28 11:28:30|||||||||2
1624879770000|2021-06-28 11:29:30|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|4
1624879820000|2021-06-28 11:30:20|15994|15974|15994|15974|15994|15974|15994|15974|0
1624879830000|2021-06-28 11:30:30|15993.9|15973.9|15991.5|15971.5|15993.9|15973.9|15991.5|15971.5|3
1624879870000|2021-06-28 11:31:10|||||||||1
1624879890000|2021-06-28 11:31:30|15989.1|15969.1|15989|15969|15989.1|15969.1|15989|15969|2
1624879900000|2021-06-28 11:31:40|||||||||2
1624879910000|2021-06-28 11:31:50|15988.9|15968.9|15984.1|15964.1|15988.9|15968.9|15984.1|15964.1|2
1624879970000|2021-06-28 11:32:50|||||||||2
1624879990000|2021-06-28 11:33:10|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|4
1624880010000|2021-06-28 11:33:30|||||||||1
1624880030000|2021-06-28 11:33:50|15984.1|15964.1|15981.7|15961.7|15984.1|15964.1|15981.7|15961.7|1
1624880040000|2021-06-28 11:34:00|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|0
1624880050000|2021-06-28 11:34:10|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|15978.9|15958.9|6
1624880060000|2021-06-28 11:34:20|||||||||1
1624880070000|2021-06-28 11:34:30|||||||||1
1624880080000|2021-06-28 11:34:40|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|3
1624880100000|2021-06-28 11:35:00|15981.6|15961.6|15984|15964|15984|15964|15981.6|15961.6|1
1624880110000|2021-06-28 11:35:10|||||||||2
1624880120000|2021-06-28 11:35:20|15984.2|15964.2|15989|15969|15989|15969|15984.2|15964.2|2
1624880150000|2021-06-28 11:35:50|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|7
1624880170000|2021-06-28 11:36:10|15979.3|15959.3|15979.1|15959.1|15979.3|15959.3|15979.1|15959.1|4
1624880190000|2021-06-28 11:36:30|15978.9|15958.9|15979.1|15959.1|15979.1|15959.1|15978.9|15958.9|1
1624880200000|2021-06-28 11:36:40|||||||||2
1624880210000|2021-06-28 11:36:50|15976.5|15956.5|15979.1|15959.1|15979.1|15959.1|15976.5|15956.5|4
1624880220000|2021-06-28 11:37:00|15978.9|15958.9|15979.1|15959.1|15979.1|15959.1|15978.9|15958.9|13
1624880250000|2021-06-28 11:37:30|15976.5|15956.5|15974.1|15954.1|15976.5|15956.5|15974.1|15954.1|7
1624880260000|2021-06-28 11:37:40|||||||||4
1624880270000|2021-06-28 11:37:50|||||||||5
1624880280000|2021-06-28 11:38:00|||||||||2
1624880290000|2021-06-28 11:38:10|15974.2|15954.2|15979|15959|15979|15959|15974.2|15954.2|6
1624880300000|2021-06-28 11:38:20|||||||||3
1624880310000|2021-06-28 11:38:30|||||||||2
1624880320000|2021-06-28 11:38:40|15981.5|15961.5|15979|15959|15981.5|15961.5|15979|15959|6
1624880350000|2021-06-28 11:39:10|||||||||1
1624880370000|2021-06-28 11:39:30|||||||||2
1624880390000|2021-06-28 11:39:50|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|7
1624880400000|2021-06-28 11:40:00|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|1
1624880430000|2021-06-28 11:40:30|||||||||1
1624880490000|2021-06-28 11:41:30|15981.3|15961.3|15981.5|15961.5|15981.5|15961.5|15981.3|15961.3|0
1624880540000|2021-06-28 11:42:20|15979|15959|15979|15959|15979|15959|15979|15959|1
1624880560000|2021-06-28 11:42:40|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|2
1624880570000|2021-06-28 11:42:50|||||||||2
1624880580000|2021-06-28 11:43:00|15974.1|15954.1|15974|15954|15974.1|15954.1|15974|15954|1
1624880590000|2021-06-28 11:43:10|15976.4|15956.4|15974|15954|15976.5|15956.5|15974|15954|0
1624880640000|2021-06-28 11:44:00|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|1
1624880660000|2021-06-28 11:44:20|15974|15954|15974|15954|15974|15954|15974|15954|10
1624880700000|2021-06-28 11:45:00|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|2
1624880710000|2021-06-28 11:45:10|15974|15954|15971.5|15951.5|15974|15954|15971.5|15951.5|18
1624880740000|2021-06-28 11:45:40|15971.6|15951.6|15974|15954|15974|15954|15971.6|15951.6|1
1624880750000|2021-06-28 11:45:50|15971.6|15951.6|15971.5|15951.5|15971.6|15951.6|15971.5|15951.5|0
1624880770000|2021-06-28 11:46:10|||||||||1
1624880790000|2021-06-28 11:46:30|15974|15954|15971.5|15951.5|15974|15954|15971.5|15951.5|4
1624880810000|2021-06-28 11:46:50|||||||||1
1624880840000|2021-06-28 11:47:20|15969.1|15949.1|15969.1|15949.1|15969.1|15949.1|15969.1|15949.1|1
1624880870000|2021-06-28 11:47:50|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|1
1624880900000|2021-06-28 11:48:20|||||||||2
1624880920000|2021-06-28 11:48:40|15971.7|15951.7|15976.7|15956.7|15979.1|15959.1|15971.7|15951.7|10
1624880990000|2021-06-28 11:49:50|15976.6|15956.6|15971.8|15951.8|15976.6|15956.6|15971.8|15951.8|5
1624881000000|2021-06-28 11:50:00|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|15956.8|15936.8|1
1624881010000|2021-06-28 11:50:10|||||||||2
1624881050000|2021-06-28 11:50:50|15952|15932|15951.7|15931.7|15952|15932|15951.7|15931.7|6
1624881060000|2021-06-28 11:51:00|15949.2|15929.2|15944.2|15924.2|15949.2|15929.2|15944.2|15924.2|14
1624881070000|2021-06-28 11:51:10|15944.1|15924.1|15944.1|15924.1|15944.1|15924.1|15944.1|15924.1|0
1624881090000|2021-06-28 11:51:30|15943.9|15923.9|15939.1|15919.1|15943.9|15923.9|15939.1|15919.1|4
1624881100000|2021-06-28 11:51:40|15936.6|15916.6|15936.6|15916.6|15936.6|15916.6|15936.6|15916.6|3
1624881130000|2021-06-28 11:52:10|||||||||1
1624881170000|2021-06-28 11:52:50|||||||||1
1624881180000|2021-06-28 11:53:00|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|0
1624881210000|2021-06-28 11:53:30|15936.5|15916.5|15936.6|15916.6|15936.6|15916.6|15936.5|15916.5|1
1624881220000|2021-06-28 11:53:40|||||||||11
1624881230000|2021-06-28 11:53:50|15936.5|15916.5|15926.7|15906.7|15936.5|15916.5|15926.7|15906.7|9
1624881250000|2021-06-28 11:54:10|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|3
1624881280000|2021-06-28 11:54:40|||||||||2
1624881290000|2021-06-28 11:54:50|15926.5|15906.5|15914.1|15894.1|15926.5|15906.5|15914.1|15894.1|6
1624881310000|2021-06-28 11:55:10|15913.9|15893.9|15909.1|15889.1|15913.9|15893.9|15909.1|15889.1|14
1624881320000|2021-06-28 11:55:20|15911.5|15891.5|15916.5|15896.5|15916.5|15896.5|15911.5|15891.5|3
1624881330000|2021-06-28 11:55:30|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|0
1624881340000|2021-06-28 11:55:40|15919.1|15899.1|15916.6|15896.6|15919.1|15899.1|15916.6|15896.6|3
1624881350000|2021-06-28 11:55:50|15914.1|15894.1|15906.7|15886.7|15914.1|15894.1|15906.7|15886.7|7
1624881360000|2021-06-28 11:56:00|15904.3|15884.3|15909.1|15889.1|15909.1|15889.1|15904.1|15884.1|9
1624881370000|2021-06-28 11:56:10|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|1
1624881380000|2021-06-28 11:56:20|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|1
1624881390000|2021-06-28 11:56:30|15911.6|15891.6|15909.1|15889.1|15911.6|15891.6|15906.7|15886.7|1
1624881400000|2021-06-28 11:56:40|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|1
1624881410000|2021-06-28 11:56:50|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|3
1624881420000|2021-06-28 11:57:00|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|19
1624881440000|2021-06-28 11:57:20|||||||||2
1624881450000|2021-06-28 11:57:30|15904.2|15884.2|15906.6|15886.6|15906.6|15886.6|15904.2|15884.2|3
1624881460000|2021-06-28 11:57:40|15909|15889|15906.6|15886.6|15909.1|15889.1|15906.6|15886.6|0
1624881480000|2021-06-28 11:58:00|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|15909.2|15889.2|1
1624881490000|2021-06-28 11:58:10|15909.2|15889.2|15909.1|15889.1|15909.2|15889.2|15909.1|15889.1|4
1624881530000|2021-06-28 11:58:50|15904.2|15884.2|15899.1|15879.1|15904.2|15884.2|15899.1|15879.1|5
1624881570000|2021-06-28 11:59:30|15898.9|15878.9|15886.6|15866.6|15898.9|15878.9|15886.6|15866.6|10
1624881590000|2021-06-28 11:59:50|||||||||5
1624881600000|2021-06-28 12:00:00|15896.5|15876.5|15926.6|15906.6|15929.1|15909.1|15896.5|15876.5|26
1624881610000|2021-06-28 12:00:10|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|15926.5|15906.5|2
1624881620000|2021-06-28 12:00:20|15926.6|15906.6|15924.1|15904.1|15926.6|15906.6|15924.1|15904.1|12
1624881630000|2021-06-28 12:00:30|||||||||2
1624881640000|2021-06-28 12:00:40|15926.5|15906.5|15926.6|15906.6|15926.6|15906.6|15926.5|15906.5|6
1624881650000|2021-06-28 12:00:50|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|1
1624881660000|2021-06-28 12:01:00|||||||||3
1624881670000|2021-06-28 12:01:10|15931.5|15911.5|15941.5|15921.5|15941.5|15921.5|15931.5|15911.5|6
1624881680000|2021-06-28 12:01:20|15941.6|15921.6|15949.1|15929.1|15949.1|15929.1|15941.6|15921.6|5
1624881690000|2021-06-28 12:01:30|15951.6|15931.6|15949.1|15929.1|15951.6|15931.6|15949.1|15929.1|8
1624881700000|2021-06-28 12:01:40|15949|15929|15949.1|15929.1|15949.1|15929.1|15944.1|15924.1|16
1624881710000|2021-06-28 12:01:50|15949.2|15929.2|15951.6|15931.6|15951.6|15931.6|15949.2|15929.2|8
1624881720000|2021-06-28 12:02:00|15951.8|15931.8|15934.1|15914.1|15954.2|15934.2|15934.1|15914.1|8
1624881730000|2021-06-28 12:02:10|15934|15914|15934.1|15914.1|15934.1|15914.1|15934|15914|2
1624881740000|2021-06-28 12:02:20|||||||||4
1624881750000|2021-06-28 12:02:30|15936.6|15916.6|15934.1|15914.1|15936.6|15916.6|15934.1|15914.1|9
1624881760000|2021-06-28 12:02:40|||||||||1
1624881770000|2021-06-28 12:02:50|||||||||3
1624881780000|2021-06-28 12:03:00|||||||||5
1624881790000|2021-06-28 12:03:10|15936.5|15916.5|15944|15924|15944|15924|15936.5|15916.5|2
1624881800000|2021-06-28 12:03:20|15944.1|15924.1|15951.5|15931.5|15951.5|15931.5|15944.1|15924.1|10
1624881810000|2021-06-28 12:03:30|15951.6|15931.6|15951.6|15931.6|15951.6|15931.6|15951.6|15931.6|3
1624881820000|2021-06-28 12:03:40|||||||||3
1624881830000|2021-06-28 12:03:50|15944.2|15924.2|15944.2|15924.2|15944.2|15924.2|15944.2|15924.2|1
1624881840000|2021-06-28 12:04:00|15939.1|15919.1|15934.3|15914.3|15939.1|15919.1|15934.3|15914.3|3
1624881850000|2021-06-28 12:04:10|15934.1|15914.1|15926.6|15906.6|15934.1|15914.1|15926.6|15906.6|3
1624881860000|2021-06-28 12:04:20|15924.1|15904.1|15919.1|15899.1|15924.1|15904.1|15919.1|15899.1|16
1624881870000|2021-06-28 12:04:30|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|15916.7|15896.7|3
1624881880000|2021-06-28 12:04:40|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|1
1624881890000|2021-06-28 12:04:50|||||||||2
1624881900000|2021-06-28 12:05:00|15911.7|15891.7|15911.8|15891.8|15911.8|15891.8|15911.7|15891.7|5
1624881910000|2021-06-28 12:05:10|15916.6|15896.6|15919.1|15899.1|15921.5|15901.5|15916.6|15896.6|12
1624881920000|2021-06-28 12:05:20|15916.7|15896.7|15921.5|15901.5|15921.5|15901.5|15914.1|15894.1|9
1624881930000|2021-06-28 12:05:30|15921.6|15901.6|15921.6|15901.6|15924.1|15904.1|15921.6|15901.6|8
1624881940000|2021-06-28 12:05:40|15924.1|15904.1|15921.6|15901.6|15924.1|15904.1|15921.6|15901.6|3
1624881950000|2021-06-28 12:05:50|15921.7|15901.7|15921.6|15901.6|15921.7|15901.7|15911.8|15891.8|23
1624881960000|2021-06-28 12:06:00|15919.1|15899.1|15921.6|15901.6|15924.1|15904.1|15916.6|15896.6|10
1624881970000|2021-06-28 12:06:10|15924.1|15904.1|15928.9|15908.9|15928.9|15908.9|15924.1|15904.1|4
1624881980000|2021-06-28 12:06:20|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|1
1624881990000|2021-06-28 12:06:30|||||||||5
1624882010000|2021-06-28 12:06:50|15929|15909|15926.6|15906.6|15929|15909|15926.6|15906.6|2
1624882020000|2021-06-28 12:07:00|||||||||3
1624882040000|2021-06-28 12:07:20|15926.7|15906.7|15926.6|15906.6|15926.7|15906.7|15926.6|15906.6|2
1624882050000|2021-06-28 12:07:30|15929|15909|15929.1|15909.1|15929.1|15909.1|15929|15909|1
1624882070000|2021-06-28 12:07:50|15931.6|15911.6|15936.6|15916.6|15936.6|15916.6|15931.6|15911.6|9
1624882080000|2021-06-28 12:08:00|15939.1|15919.1|15941.6|15921.6|15941.6|15921.6|15939.1|15919.1|0
1624882090000|2021-06-28 12:08:10|||||||||2
1624882100000|2021-06-28 12:08:20|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|15936.8|15916.8|6
1624882110000|2021-06-28 12:08:30|15934.2|15914.2|15924.2|15904.2|15934.2|15914.2|15924.2|15904.2|2
1624882120000|2021-06-28 12:08:40|15924.1|15904.1|15919.1|15899.1|15924.1|15904.1|15914.1|15894.1|5
1624882130000|2021-06-28 12:08:50|15921.5|15901.5|15921.6|15901.6|15921.6|15901.6|15921.5|15901.5|1
1624882140000|2021-06-28 12:09:00|15926.4|15906.4|15926.6|15906.6|15926.6|15906.6|15926.4|15906.4|1
1624882160000|2021-06-28 12:09:20|15924.2|15904.2|15924.1|15904.1|15924.2|15904.2|15924.1|15904.1|0
1624882170000|2021-06-28 12:09:30|15921.7|15901.7|15919.1|15899.1|15921.7|15901.7|15919.1|15899.1|2
1624882180000|2021-06-28 12:09:40|15919|15899|15914.1|15894.1|15919|15899|15914.1|15894.1|2
1624882190000|2021-06-28 12:09:50|||||||||1
1624882200000|2021-06-28 12:10:00|||||||||1
1624882210000|2021-06-28 12:10:10|||||||||2
1624882220000|2021-06-28 12:10:20|15916.6|15896.6|15919.2|15899.2|15919.2|15899.2|15916.6|15896.6|2
1624882230000|2021-06-28 12:10:30|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|2
1624882240000|2021-06-28 12:10:40|15921.6|15901.6|15919.1|15899.1|15921.6|15901.6|15919.1|15899.1|6
1624882260000|2021-06-28 12:11:00|15921.5|15901.5|15924.1|15904.1|15924.1|15904.1|15921.5|15901.5|2
1624882270000|2021-06-28 12:11:10|15926.6|15906.6|15921.6|15901.6|15926.6|15906.6|15921.6|15901.6|8
1624882280000|2021-06-28 12:11:20|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|3
1624882290000|2021-06-28 12:11:30|15919|15899|15919.1|15899.1|15919.1|15899.1|15919|15899|2
1624882300000|2021-06-28 12:11:40|15921.5|15901.5|15921.5|15901.5|15921.6|15901.6|15921.5|15901.5|3
1624882310000|2021-06-28 12:11:50|15916.7|15896.7|15916.6|15896.6|15916.7|15896.7|15916.6|15896.6|0
1624882320000|2021-06-28 12:12:00|||||||||2
1624882330000|2021-06-28 12:12:10|||||||||2
1624882350000|2021-06-28 12:12:30|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|1
1624882400000|2021-06-28 12:13:20|||||||||10
1624882410000|2021-06-28 12:13:30|||||||||5
1624882420000|2021-06-28 12:13:40|15916.7|15896.7|15921.7|15901.7|15921.7|15901.7|15916.7|15896.7|3
1624882460000|2021-06-28 12:14:20|15924.1|15904.1|15926.5|15906.5|15926.5|15906.5|15924.1|15904.1|7
1624882470000|2021-06-28 12:14:30|15926.6|15906.6|15924.1|15904.1|15926.6|15906.6|15921.6|15901.6|11
1624882490000|2021-06-28 12:14:50|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|3
1624882500000|2021-06-28 12:15:00|15924|15904|15924.1|15904.1|15924.1|15904.1|15921.7|15901.7|2
1624882510000|2021-06-28 12:15:10|15921.7|15901.7|15921.6|15901.6|15921.7|15901.7|15921.6|15901.6|15
1624882520000|2021-06-28 12:15:20|15921.4|15901.4|15916.6|15896.6|15921.4|15901.4|15916.6|15896.6|3
1624882530000|2021-06-28 12:15:30|15916.5|15896.5|15914.1|15894.1|15916.5|15896.5|15914.1|15894.1|2
1624882540000|2021-06-28 12:15:40|15914.2|15894.2|15916.7|15896.7|15916.7|15896.7|15914.2|15894.2|0
1624882560000|2021-06-28 12:16:00|15919.2|15899.2|15924.1|15904.1|15924.1|15904.1|15919.2|15899.2|0
1624882570000|2021-06-28 12:16:10|||||||||1
1624882610000|2021-06-28 12:16:50|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|6
1624882630000|2021-06-28 12:17:10|15931.6|15911.6|15931.8|15911.8|15931.8|15911.8|15931.6|15911.6|14
1624882640000|2021-06-28 12:17:20|||||||||8
1624882650000|2021-06-28 12:17:30|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|15931.6|15911.6|0
1624882660000|2021-06-28 12:17:40|15929.3|15909.3|15931.7|15911.7|15931.7|15911.7|15929.3|15909.3|0
1624882680000|2021-06-28 12:18:00|15924.1|15904.1|15926.6|15906.6|15926.6|15906.6|15924.1|15904.1|3
1624882690000|2021-06-28 12:18:10|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|1
1624882700000|2021-06-28 12:18:20|||||||||1
1624882710000|2021-06-28 12:18:30|15929.1|15909.1|15921.6|15901.6|15929.1|15909.1|15921.6|15901.6|5
1624882730000|2021-06-28 12:18:50|15926.4|15906.4|15921.6|15901.6|15926.6|15906.6|15921.6|15901.6|1
1624882740000|2021-06-28 12:19:00|15926.4|15906.4|15926.4|15906.4|15926.4|15906.4|15926.4|15906.4|0
1624882750000|2021-06-28 12:19:10|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|0
1624882760000|2021-06-28 12:19:20|||||||||2
1624882780000|2021-06-28 12:19:40|||||||||1
1624882790000|2021-06-28 12:19:50|15931.6|15911.6|15934.4|15914.4|15934.4|15914.4|15931.6|15911.6|9
1624882810000|2021-06-28 12:20:10|||||||||8
1624882820000|2021-06-28 12:20:20|15936.8|15916.8|15936.9|15916.9|15936.9|15916.9|15936.8|15916.8|0
1624882830000|2021-06-28 12:20:30|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|2
1624882840000|2021-06-28 12:20:40|15951.7|15931.7|15954.2|15934.2|15954.2|15934.2|15951.7|15931.7|2
1624882850000|2021-06-28 12:20:50|15956.5|15936.5|15959|15939|15959|15939|15956.5|15936.5|5
1624882860000|2021-06-28 12:21:00|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|1
1624882870000|2021-06-28 12:21:10|15961.5|15941.5|15961.6|15941.6|15963.9|15943.9|15961.5|15941.5|3
1624882880000|2021-06-28 12:21:20|15959.2|15939.2|15956.7|15936.7|15959.2|15939.2|15956.7|15936.7|3
1624882890000|2021-06-28 12:21:30|15954.2|15934.2|15949.2|15929.2|15954.2|15934.2|15949.2|15929.2|2
1624882910000|2021-06-28 12:21:50|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|3
1624882940000|2021-06-28 12:22:20|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|1
1624882950000|2021-06-28 12:22:30|15964.2|15944.2|15964.2|15944.2|15964.2|15944.2|15964.2|15944.2|2
1624882970000|2021-06-28 12:22:50|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|1
1624882980000|2021-06-28 12:23:00|15951.7|15931.7|15951.7|15931.7|15951.7|15931.7|15951.7|15931.7|4
1624882990000|2021-06-28 12:23:10|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|15949.2|15929.2|2
1624883000000|2021-06-28 12:23:20|||||||||2
1624883040000|2021-06-28 12:24:00|15946.8|15926.8|15939.2|15919.2|15946.8|15926.8|15939.2|15919.2|2
1624883050000|2021-06-28 12:24:10|15936.8|15916.8|15931.7|15911.7|15936.8|15916.8|15931.7|15911.7|3
1624883060000|2021-06-28 12:24:20|||||||||1
1624883070000|2021-06-28 12:24:30|15929.2|15909.2|15926.7|15906.7|15929.2|15909.2|15926.7|15906.7|1
1624883080000|2021-06-28 12:24:40|||||||||3
1624883090000|2021-06-28 12:24:50|15924.3|15904.3|15926.7|15906.7|15926.7|15906.7|15924.2|15904.2|2
1624883100000|2021-06-28 12:25:00|||||||||1
1624883110000|2021-06-28 12:25:10|15929.1|15909.1|15926.7|15906.7|15931.6|15911.6|15926.7|15906.7|1
1624883120000|2021-06-28 12:25:20|||||||||2
1624883140000|2021-06-28 12:25:40|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|2
1624883150000|2021-06-28 12:25:50|15931.7|15911.7|15929.2|15909.2|15931.7|15911.7|15929.2|15909.2|2
1624883170000|2021-06-28 12:26:10|||||||||1
1624883180000|2021-06-28 12:26:20|15926.7|15906.7|15924.2|15904.2|15926.7|15906.7|15924.2|15904.2|1
1624883190000|2021-06-28 12:26:30|15921.7|15901.7|15926.6|15906.6|15926.6|15906.6|15921.7|15901.7|1
1624883220000|2021-06-28 12:27:00|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|4
1624883240000|2021-06-28 12:27:20|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|6
1624883250000|2021-06-28 12:27:30|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|15921.7|15901.7|17
1624883260000|2021-06-28 12:27:40|15924.2|15904.2|15931.7|15911.7|15931.7|15911.7|15924.2|15904.2|1
1624883270000|2021-06-28 12:27:50|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|3
1624883280000|2021-06-28 12:28:00|15939.1|15919.1|15936.7|15916.7|15939.1|15919.1|15936.7|15916.7|3
1624883290000|2021-06-28 12:28:10|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|3
1624883300000|2021-06-28 12:28:20|||||||||1
1624883310000|2021-06-28 12:28:30|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|4
1624883350000|2021-06-28 12:29:10|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|15936.7|15916.7|0
1624883360000|2021-06-28 12:29:20|||||||||2
1624883390000|2021-06-28 12:29:50|15941.7|15921.7|15936.9|15916.9|15941.7|15921.7|15936.9|15916.9|6
1624883400000|2021-06-28 12:30:00|15936.7|15916.7|15906.9|15886.9|15939.3|15916.7|15906.9|15886.9|8
1624883410000|2021-06-28 12:30:10|15909.3|15889.3|15911.8|15891.8|15911.8|15891.8|15909.3|15889.3|9
1624883420000|2021-06-28 12:30:20|15914.2|15894.2|15916.7|15896.7|15916.7|15896.7|15914.2|15894.2|1
1624883430000|2021-06-28 12:30:30|15919.1|15899.1|15921.7|15901.7|15921.7|15901.7|15919.1|15899.1|13
1624883440000|2021-06-28 12:30:40|15926.6|15906.6|15926.7|15906.7|15926.7|15906.7|15926.6|15906.6|2
1624883450000|2021-06-28 12:30:50|15929.2|15909.2|15931.8|15911.8|15931.8|15911.8|15929.2|15909.2|1
1624883460000|2021-06-28 12:31:00|15934.2|15914.2|15949.1|15929.1|15949.1|15929.1|15934.2|15914.2|3
1624883480000|2021-06-28 12:31:20|15946.7|15926.7|15946.7|15926.7|15946.7|15926.7|15946.7|15926.7|2
1624883490000|2021-06-28 12:31:30|15946.8|15926.8|15949.2|15929.2|15949.2|15929.2|15946.8|15926.8|1
1624883520000|2021-06-28 12:32:00|15946.8|15926.8|15944.2|15924.2|15946.8|15926.8|15944.2|15924.2|8
1624883560000|2021-06-28 12:32:40|15946.7|15926.7|15951.7|15931.7|15951.7|15931.7|15941.8|15921.8|9
1624883580000|2021-06-28 12:33:00|15951.8|15931.8|15956.7|15936.7|15956.7|15936.7|15951.8|15931.8|5
1624883620000|2021-06-28 12:33:40|15959.1|15939.1|15959.2|15939.2|15959.2|15939.2|15959.1|15939.1|1
1624883630000|2021-06-28 12:33:50|15956.8|15936.8|15959.1|15939.1|15959.1|15939.1|15956.7|15936.7|3
1624883650000|2021-06-28 12:34:10|||||||||1
1624883660000|2021-06-28 12:34:20|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|15961.7|15941.7|5
1624883670000|2021-06-28 12:34:30|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|15961.8|15941.8|2
1624883690000|2021-06-28 12:34:50|15959.3|15939.3|15961.8|15941.8|15961.8|15941.8|15959.3|15939.3|1
1624883700000|2021-06-28 12:35:00|15959.4|15939.4|15964.2|15944.2|15964.2|15944.2|15959.3|15939.3|1
1624883710000|2021-06-28 12:35:10|||||||||1
1624883720000|2021-06-28 12:35:20|||||||||31
1624883730000|2021-06-28 12:35:30|15963.7|15943.7|15954.2|15934.2|15963.7|15943.7|15951.7|15931.7|4
1624883740000|2021-06-28 12:35:40|15954.3|15934.3|15959.2|15939.2|15959.2|15939.2|15954.3|15934.3|3
1624883750000|2021-06-28 12:35:50|15956.7|15936.7|15959.1|15939.1|15959.1|15939.1|15956.7|15936.7|1
1624883760000|2021-06-28 12:36:00|15959.2|15939.2|15976.6|15956.6|15976.6|15956.6|15959.2|15939.2|5
1624883770000|2021-06-28 12:36:10|15976.7|15956.7|15981.6|15961.6|15981.6|15961.6|15976.7|15956.7|5
1624883780000|2021-06-28 12:36:20|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|2
1624883790000|2021-06-28 12:36:30|15979.1|15959.1|15979.2|15959.2|15979.2|15959.2|15976.7|15956.7|6
1624883800000|2021-06-28 12:36:40|15979.1|15959.1|15976.7|15956.7|15979.1|15959.1|15976.7|15956.7|1
1624883810000|2021-06-28 12:36:50|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|9
1624883820000|2021-06-28 12:37:00|||||||||3
1624883830000|2021-06-28 12:37:10|15984.2|15964.2|15979.2|15959.2|15984.2|15964.2|15979.2|15959.2|32
1624883840000|2021-06-28 12:37:20|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|1
1624883850000|2021-06-28 12:37:30|15979.2|15959.2|15976.7|15956.7|15981.7|15961.7|15976.7|15956.7|27
1624883860000|2021-06-28 12:37:40|15974.3|15954.3|15974.2|15954.2|15974.3|15954.3|15974.2|15954.2|0
1624883870000|2021-06-28 12:37:50|15976.7|15956.7|15976.7|15956.7|15976.7|15956.7|15976.7|15956.7|4
1624883900000|2021-06-28 12:38:20|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|3
1624883920000|2021-06-28 12:38:40|15979.3|15959.3|15981.7|15961.7|15981.7|15961.7|15979.3|15959.3|1
1624883930000|2021-06-28 12:38:50|15981.8|15961.8|15986.7|15966.7|15986.7|15966.7|15981.8|15961.8|6
1624883950000|2021-06-28 12:39:10|15984.3|15964.3|15984.2|15964.2|15984.3|15964.3|15984.2|15964.2|3
1624883960000|2021-06-28 12:39:20|||||||||1
1624883980000|2021-06-28 12:39:40|||||||||3
1624884000000|2021-06-28 12:40:00|15986.6|15966.6|15984.2|15964.2|15986.7|15966.7|15984.2|15964.2|0
1624884010000|2021-06-28 12:40:10|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|15979.2|15959.2|26
1624884020000|2021-06-28 12:40:20|15976.8|15956.8|15969.2|15949.2|15976.8|15956.8|15969.2|15949.2|22
1624884040000|2021-06-28 12:40:40|15964.2|15944.2|15964.2|15944.2|15964.2|15944.2|15964.2|15944.2|0
1624884050000|2021-06-28 12:40:50|15961.7|15941.7|15956.7|15936.7|15961.7|15941.7|15956.7|15936.7|4
1624884060000|2021-06-28 12:41:00|15954.2|15934.2|15946.7|15926.7|15954.2|15934.2|15946.7|15926.7|10
1624884070000|2021-06-28 12:41:10|||||||||1
1624884080000|2021-06-28 12:41:20|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|15939.2|15919.2|19
1624884090000|2021-06-28 12:41:30|15939.1|15919.1|15936.7|15916.7|15939.1|15919.1|15936.7|15916.7|2
1624884100000|2021-06-28 12:41:40|15939.2|15919.2|15941.6|15921.6|15941.6|15921.6|15939.2|15919.2|3
1624884110000|2021-06-28 12:41:50|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|1
1624884120000|2021-06-28 12:42:00|15939.3|15919.3|15929.4|15909.4|15939.3|15919.3|15929.4|15909.4|8
1624884130000|2021-06-28 12:42:10|15926.8|15906.8|15921.8|15901.8|15926.8|15906.8|15921.8|15901.8|8
1624884140000|2021-06-28 12:42:20|15921.7|15901.7|15916.8|15896.8|15921.7|15901.7|15916.8|15896.8|10
1624884150000|2021-06-28 12:42:30|15914.4|15894.4|15914.3|15894.3|15914.4|15894.4|15914.3|15894.3|5
1624884160000|2021-06-28 12:42:40|15914.2|15894.2|15911.8|15891.8|15914.2|15894.2|15911.8|15891.8|2
1624884180000|2021-06-28 12:43:00|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|15914.2|15894.2|1
1624884200000|2021-06-28 12:43:20|||||||||1
1624884210000|2021-06-28 12:43:30|||||||||4
1624884220000|2021-06-28 12:43:40|||||||||1
1624884250000|2021-06-28 12:44:10|15911.8|15891.8|15911.7|15891.7|15911.8|15891.8|15911.7|15891.7|1
1624884280000|2021-06-28 12:44:40|15906.7|15886.7|15889.4|15869.4|15906.7|15886.7|15889.4|15869.4|9
1624884290000|2021-06-28 12:44:50|15886.9|15866.9|15876.7|15856.7|15886.9|15866.9|15876.7|15856.7|34
1624884300000|2021-06-28 12:45:00|15879.1|15859.1|15881.6|15861.6|15881.6|15861.6|15879.1|15859.1|5
1624884330000|2021-06-28 12:45:30|15884.2|15864.2|15884.2|15864.2|15884.2|15864.2|15884.2|15864.2|5
1624884340000|2021-06-28 12:45:40|||||||||3
1624884350000|2021-06-28 12:45:50|15884.3|15864.3|15869.2|15849.2|15884.3|15864.3|15869.2|15849.2|7
1624884360000|2021-06-28 12:46:00|15866.7|15846.7|15869.2|15849.2|15869.2|15849.2|15866.7|15846.7|2
1624884370000|2021-06-28 12:46:10|15866.8|15846.8|15871.7|15851.7|15871.7|15851.7|15866.7|15846.7|5
1624884380000|2021-06-28 12:46:20|||||||||1
1624884390000|2021-06-28 12:46:30|15871.8|15851.8|15871.8|15851.8|15874.2|15854.2|15871.8|15851.8|3
1624884400000|2021-06-28 12:46:40|15874.2|15854.2|15874.2|15854.2|15874.2|15854.2|15874.2|15854.2|6
1624884410000|2021-06-28 12:46:50|15874.1|15854.1|15871.7|15851.7|15874.1|15854.1|15871.7|15851.7|9
1624884420000|2021-06-28 12:47:00|||||||||1
1624884430000|2021-06-28 12:47:10|15866.8|15846.8|15856.8|15836.8|15866.8|15846.8|15856.8|15836.8|7
1624884440000|2021-06-28 12:47:20|15854.3|15834.3|15854.2|15834.2|15854.3|15834.3|15854.2|15834.2|2
1624884450000|2021-06-28 12:47:30|||||||||2
1624884470000|2021-06-28 12:47:50|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|10
1624884480000|2021-06-28 12:48:00|15851.7|15831.7|15851.7|15831.7|15851.7|15831.7|15849.3|15829.3|7
1624884490000|2021-06-28 12:48:10|15851.8|15831.8|15856.7|15836.7|15856.7|15836.7|15851.8|15831.8|3
1624884500000|2021-06-28 12:48:20|15861.7|15841.7|15842.4|15822.4|15861.7|15841.7|15842.4|15819.6|3
1624884510000|2021-06-28 12:48:30|15840|15820|15816.8|15796.8|15840|15820|15816.8|15796.8|46
1624884520000|2021-06-28 12:48:40|15819.2|15799.2|15819.3|15799.3|15821.7|15801.7|15819.2|15799.2|7
1624884530000|2021-06-28 12:48:50|15821.7|15801.7|15826.7|15806.7|15826.7|15806.7|15821.7|15801.7|4
1624884550000|2021-06-28 12:49:10|15826.8|15806.8|15826.8|15806.8|15826.8|15806.8|15826.8|15806.8|2
1624884560000|2021-06-28 12:49:20|15821.7|15801.7|15821.7|15801.7|15821.7|15801.7|15819.2|15799.2|7
1624884570000|2021-06-28 12:49:30|15819.3|15799.3|15821.6|15801.6|15821.6|15801.6|15819.1|15799.1|5
1624884580000|2021-06-28 12:49:40|15819.2|15799.2|15819.2|15799.2|15819.2|15799.2|15819.2|15799.2|3
1624884590000|2021-06-28 12:49:50|15816.7|15796.7|15814.2|15794.2|15816.7|15796.7|15814.2|15794.2|10
1624884600000|2021-06-28 12:50:00|15811.7|15791.7|15804.2|15784.2|15811.7|15791.7|15804.2|15784.2|6
1624884610000|2021-06-28 12:50:10|15803.8|15783.8|15791.8|15771.8|15803.8|15783.8|15791.8|15771.8|4
1624884620000|2021-06-28 12:50:20|||||||||4
1624884630000|2021-06-28 12:50:30|15789.3|15769.3|15791.8|15771.8|15791.8|15771.8|15786.8|15766.8|9
1624884640000|2021-06-28 12:50:40|15791.9|15771.9|15794.2|15774.2|15794.2|15774.2|15791.9|15771.9|1
1624884650000|2021-06-28 12:50:50|15794.4|15774.4|15794.5|15774.5|15794.5|15774.5|15794.4|15774.4|10
1624884660000|2021-06-28 12:51:00|15794.4|15774.4|15791.9|15771.9|15794.4|15774.4|15791.9|15771.9|8
1624884670000|2021-06-28 12:51:10|||||||||1
1624884680000|2021-06-28 12:51:20|15791.7|15771.7|15791.7|15771.7|15796.7|15776.7|15791.7|15771.7|7
1624884690000|2021-06-28 12:51:30|15796.7|15776.7|15796.7|15776.7|15796.7|15776.7|15796.7|15776.7|1
1624884700000|2021-06-28 12:51:40|15799.1|15779.1|15799.1|15779.1|15799.1|15779.1|15799.1|15779.1|5
1624884710000|2021-06-28 12:51:50|||||||||1
1624884730000|2021-06-28 12:52:10|15801.6|15781.6|15799.3|15779.3|15801.6|15781.6|15799.3|15779.3|9
1624884740000|2021-06-28 12:52:20|15789.4|15769.4|15781.9|15761.9|15789.4|15769.4|15781.9|15761.9|3
1624884750000|2021-06-28 12:52:30|||||||||2
1624884760000|2021-06-28 12:52:40|15779.5|15759.5|15779.4|15759.4|15781.9|15761.9|15777|15757|10
1624884770000|2021-06-28 12:52:50|15777|15757|15777|15757|15779.4|15759.4|15777|15757|2
1624884780000|2021-06-28 12:53:00|15779.4|15759.4|15779.4|15759.4|15779.4|15759.4|15777|15757|5
1624884790000|2021-06-28 12:53:10|15779.5|15759.5|15781.9|15761.9|15781.9|15761.9|15779.5|15759.5|1
1624884800000|2021-06-28 12:53:20|||||||||1
1624884820000|2021-06-28 12:53:40|||||||||1
1624884830000|2021-06-28 12:53:50|15781.8|15761.8|15779.4|15759.4|15781.8|15761.8|15779.4|15759.4|4
1624884840000|2021-06-28 12:54:00|15779.3|15759.3|15781.8|15761.8|15781.8|15761.8|15779.3|15759.3|2
1624884850000|2021-06-28 12:54:10|||||||||2
1624884860000|2021-06-28 12:54:20|15781.9|15761.9|15784.3|15764.3|15784.3|15764.3|15781.9|15761.9|2
1624884870000|2021-06-28 12:54:30|15786.7|15766.7|15786.7|15766.7|15786.7|15766.7|15786.7|15766.7|3
1624884880000|2021-06-28 12:54:40|15786.8|15766.8|15786.8|15766.8|15786.8|15766.8|15786.8|15766.8|3
1624884890000|2021-06-28 12:54:50|15786.9|15766.9|15791.9|15771.9|15791.9|15771.9|15786.9|15766.9|6
1624884900000|2021-06-28 12:55:00|15794.3|15774.3|15796.9|15776.9|15796.9|15776.9|15794.3|15774.3|1
1624884910000|2021-06-28 12:55:10|15794.5|15774.5|15794.5|15774.5|15794.5|15774.5|15794.5|15774.5|6
1624884920000|2021-06-28 12:55:20|15787.1|15767.1|15787.1|15767.1|15787.1|15767.1|15787.1|15767.1|0
1624884930000|2021-06-28 12:55:30|15787|15767|15782.1|15762.1|15787|15767|15782.1|15762.1|5
1624884940000|2021-06-28 12:55:40|15781.9|15761.9|15781.9|15761.9|15781.9|15761.9|15781.9|15761.9|2
1624884950000|2021-06-28 12:55:50|||||||||1
1624884960000|2021-06-28 12:56:00|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|0
1624884970000|2021-06-28 12:56:10|||||||||2
1624884980000|2021-06-28 12:56:20|15786.7|15766.7|15782|15762|15786.8|15766.8|15782|15762|4
1624884990000|2021-06-28 12:56:30|15781.8|15761.8|15786.8|15766.8|15786.8|15766.8|15781.8|15761.8|0
1624885000000|2021-06-28 12:56:40|||||||||4
1624885010000|2021-06-28 12:56:50|||||||||1
1624885030000|2021-06-28 12:57:10|15791.6|15771.6|15796.9|15776.9|15796.9|15776.9|15791.6|15771.6|5
1624885040000|2021-06-28 12:57:20|15801.9|15781.9|15801.9|15781.9|15801.9|15781.9|15801.9|15781.9|1
1624885050000|2021-06-28 12:57:30|15802|15782|15814.3|15794.3|15814.3|15794.3|15802|15782|13
1624885060000|2021-06-28 12:57:40|||||||||1
1624885070000|2021-06-28 12:57:50|||||||||6
1624885080000|2021-06-28 12:58:00|15816.8|15796.8|15814.3|15794.3|15816.8|15796.8|15814.3|15794.3|7
1624885100000|2021-06-28 12:58:20|15811.8|15791.8|15809.3|15789.3|15811.8|15791.8|15809.3|15789.3|8
1624885110000|2021-06-28 12:58:30|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|1
1624885120000|2021-06-28 12:58:40|15806.8|15786.8|15804.3|15784.3|15806.8|15786.8|15804.3|15784.3|1
1624885130000|2021-06-28 12:58:50|||||||||1
1624885140000|2021-06-28 12:59:00|||||||||1
1624885150000|2021-06-28 12:59:10|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|2
1624885160000|2021-06-28 12:59:20|||||||||1
1624885170000|2021-06-28 12:59:30|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|15804.3|15784.3|1
1624885180000|2021-06-28 12:59:40|||||||||1
1624885190000|2021-06-28 12:59:50|15804.4|15784.4|15806.8|15786.8|15806.8|15786.8|15804.4|15784.4|2
1624885200000|2021-06-28 13:00:00|15796.8|15776.8|15796.8|15776.8|15796.8|15776.8|15796.8|15776.8|0
1624885210000|2021-06-28 13:00:10|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|6
1624885220000|2021-06-28 13:00:20|15799.4|15779.4|15799.3|15779.3|15799.4|15779.4|15799.3|15779.3|3
1624885230000|2021-06-28 13:00:30|15796.9|15776.9|15796.8|15776.8|15796.9|15776.9|15796.8|15776.8|4
1624885250000|2021-06-28 13:00:50|||||||||1
1624885260000|2021-06-28 13:01:00|15794.4|15774.4|15796.8|15776.8|15796.8|15776.8|15794.4|15774.4|2
1624885270000|2021-06-28 13:01:10|15799.3|15779.3|15799.3|15779.3|15799.3|15779.3|15799.3|15779.3|0
1624885290000|2021-06-28 13:01:30|15801.7|15781.7|15826.8|15806.8|15826.8|15806.8|15801.7|15781.7|11
1624885300000|2021-06-28 13:01:40|||||||||4
1624885310000|2021-06-28 13:01:50|15829.2|15809.2|15831.8|15811.8|15831.8|15811.8|15829.2|15809.2|14
1624885320000|2021-06-28 13:02:00|15831.7|15811.7|15831.8|15811.8|15831.8|15811.8|15829.4|15809.4|9
1624885330000|2021-06-28 13:02:10|15834.3|15814.3|15841.8|15821.8|15841.8|15821.8|15834.3|15814.3|5
1624885340000|2021-06-28 13:02:20|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|0
1624885350000|2021-06-28 13:02:30|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|3
1624885360000|2021-06-28 13:02:40|||||||||1
1624885370000|2021-06-28 13:02:50|||||||||2
1624885380000|2021-06-28 13:03:00|||||||||6
1624885400000|2021-06-28 13:03:20|||||||||4
1624885410000|2021-06-28 13:03:30|||||||||2
1624885420000|2021-06-28 13:03:40|||||||||4
1624885430000|2021-06-28 13:03:50|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|16
1624885440000|2021-06-28 13:04:00|||||||||4
1624885450000|2021-06-28 13:04:10|||||||||1
1624885460000|2021-06-28 13:04:20|||||||||1
1624885480000|2021-06-28 13:04:40|15846.7|15826.7|15849.1|15829.1|15849.1|15829.1|15846.7|15826.7|1
1624885500000|2021-06-28 13:05:00|15849.2|15829.2|15856.7|15836.7|15856.7|15836.7|15849.2|15829.2|6
1624885510000|2021-06-28 13:05:10|15859.2|15839.2|15864.3|15844.3|15864.3|15844.3|15859.2|15839.2|1
1624885520000|2021-06-28 13:05:20|15866.7|15846.7|15849.3|15829.3|15866.8|15846.8|15849.3|15829.3|20
1624885530000|2021-06-28 13:05:30|15846.8|15826.8|15842|15822|15846.8|15826.8|15842|15822|0
1624885540000|2021-06-28 13:05:40|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|0
1624885550000|2021-06-28 13:05:50|15839.4|15819.4|15839.3|15819.3|15839.4|15819.4|15839.3|15819.3|0
1624885560000|2021-06-28 13:06:00|15834.3|15814.3|15831.8|15811.8|15834.3|15814.3|15831.8|15811.8|3
1624885580000|2021-06-28 13:06:20|15834.2|15814.2|15836.9|15816.9|15836.9|15816.9|15834.2|15814.2|3
1624885590000|2021-06-28 13:06:30|15839.3|15819.3|15844.3|15824.3|15844.3|15824.3|15839.3|15819.3|2
1624885600000|2021-06-28 13:06:40|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|2
1624885610000|2021-06-28 13:06:50|||||||||1
1624885640000|2021-06-28 13:07:20|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|3
1624885660000|2021-06-28 13:07:40|15854.2|15834.2|15859.4|15839.4|15861.8|15841.8|15854.2|15834.2|13
1624885670000|2021-06-28 13:07:50|15856.9|15836.9|15856.9|15836.9|15856.9|15836.9|15856.9|15836.9|0
1624885680000|2021-06-28 13:08:00|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|7
1624885690000|2021-06-28 13:08:10|||||||||2
1624885700000|2021-06-28 13:08:20|||||||||1
1624885710000|2021-06-28 13:08:30|15854.4|15834.4|15854.3|15834.3|15854.4|15834.4|15854.3|15834.3|16
1624885720000|2021-06-28 13:08:40|15856.7|15836.7|15856.8|15836.8|15856.8|15836.8|15854.3|15834.3|1
1624885800000|2021-06-28 13:10:00|15859.2|15839.2|15864.4|15844.4|15864.4|15844.4|15859.2|15839.2|26
1624885810000|2021-06-28 13:10:10|15862|15842|15861.9|15841.9|15862|15842|15861.9|15841.9|0
1624885820000|2021-06-28 13:10:20|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|3
1624885830000|2021-06-28 13:10:30|15861.7|15841.7|15864.2|15844.2|15864.2|15844.2|15861.7|15841.7|2
1624885840000|2021-06-28 13:10:40|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|2
1624885860000|2021-06-28 13:11:00|15866.8|15846.8|15866.8|15846.8|15866.8|15846.8|15866.8|15846.8|3
1624885880000|2021-06-28 13:11:20|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|12
1624885900000|2021-06-28 13:11:40|15869.4|15849.4|15879.2|15859.2|15879.2|15859.2|15869.4|15849.4|13
1624885910000|2021-06-28 13:11:50|15879.3|15859.3|15881.8|15861.8|15881.8|15861.8|15879.3|15859.3|8
1624885920000|2021-06-28 13:12:00|15884.3|15864.3|15889.2|15869.2|15889.2|15869.2|15884.3|15864.3|7
1624885930000|2021-06-28 13:12:10|15889.3|15869.3|15891.9|15871.9|15894.3|15874.3|15889.3|15869.3|9
1624885940000|2021-06-28 13:12:20|15894.3|15874.3|15896.9|15876.9|15896.9|15876.9|15894.3|15874.3|4
1624885950000|2021-06-28 13:12:30|15896.8|15876.8|15901.8|15881.8|15901.8|15881.8|15896.8|15876.8|8
1624885960000|2021-06-28 13:12:40|||||||||2
1624885970000|2021-06-28 13:12:50|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|1
1624885980000|2021-06-28 13:13:00|15904.1|15884.1|15899.3|15879.3|15904.3|15884.3|15899.3|15879.3|11
1624885990000|2021-06-28 13:13:10|||||||||2
1624886010000|2021-06-28 13:13:30|15899.2|15879.2|15896.8|15876.8|15899.2|15879.2|15896.8|15876.8|1
1624886030000|2021-06-28 13:13:50|15894.4|15874.4|15891.8|15871.8|15894.4|15874.4|15891.8|15871.8|3
1624886050000|2021-06-28 13:14:10|15891.7|15871.7|15889.3|15869.3|15891.7|15871.7|15889.3|15869.3|1
1624886060000|2021-06-28 13:14:20|15889.2|15869.2|15881.9|15861.9|15889.2|15869.2|15881.9|15861.9|4
1624886090000|2021-06-28 13:14:50|15879.5|15859.5|15879.3|15859.3|15879.5|15859.5|15876.9|15856.9|1
1624886130000|2021-06-28 13:15:30|15881.7|15861.7|15881.8|15861.8|15881.8|15861.8|15881.7|15861.7|1
1624886140000|2021-06-28 13:15:40|15886.8|15866.8|15886.8|15866.8|15886.8|15866.8|15886.8|15866.8|5
1624886160000|2021-06-28 13:16:00|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|0
1624886170000|2021-06-28 13:16:10|15891.8|15871.8|15891.8|15871.8|15891.8|15871.8|15891.8|15871.8|1
1624886200000|2021-06-28 13:16:40|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|15894.3|15874.3|12
1624886210000|2021-06-28 13:16:50|15899.3|15879.3|15901.7|15881.7|15901.7|15881.7|15899.3|15879.3|3
1624886220000|2021-06-28 13:17:00|||||||||2
1624886230000|2021-06-28 13:17:10|15909.1|15889.1|15921.4|15901.4|15923.8|15903.8|15909.1|15889.1|12
1624886240000|2021-06-28 13:17:20|||||||||1
1624886250000|2021-06-28 13:17:30|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|0
1624886260000|2021-06-28 13:17:40|15919.1|15899.1|15921.4|15901.4|15921.4|15901.4|15919.1|15899.1|5
1624886270000|2021-06-28 13:17:50|15924.2|15904.2|15921.7|15901.7|15924.2|15904.2|15921.7|15901.7|5
1624886280000|2021-06-28 13:18:00|15921.9|15901.9|15924.3|15904.3|15924.3|15904.3|15921.9|15901.9|4
1624886300000|2021-06-28 13:18:20|15924.4|15904.4|15929.3|15909.3|15931.7|15911.7|15924.4|15904.4|1
1624886310000|2021-06-28 13:18:30|15934.2|15914.2|15946.7|15926.7|15946.7|15926.7|15934.2|15914.2|45
1624886320000|2021-06-28 13:18:40|15949.3|15929.3|15949.3|15929.3|15949.3|15929.3|15949.3|15929.3|1
1624886330000|2021-06-28 13:18:50|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|15951.8|15931.8|2
1624886340000|2021-06-28 13:19:00|15947|15927|15941.8|15921.8|15947|15927|15941.8|15921.8|10
1624886350000|2021-06-28 13:19:10|||||||||1
1624886360000|2021-06-28 13:19:20|15939.4|15919.4|15939.3|15919.3|15939.4|15919.4|15939.3|15919.3|1
1624886370000|2021-06-28 13:19:30|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|1
1624886380000|2021-06-28 13:19:40|15946.6|15926.6|15951.8|15931.8|15951.8|15931.8|15946.6|15926.6|4
1624886390000|2021-06-28 13:19:50|15949.4|15929.4|15949.3|15929.3|15949.4|15929.4|15949.3|15929.3|1
1624886400000|2021-06-28 13:20:00|15944.3|15924.3|15941.8|15921.8|15944.3|15924.3|15941.8|15921.8|2
1624886410000|2021-06-28 13:20:10|||||||||3
1624886420000|2021-06-28 13:20:20|||||||||1
1624886430000|2021-06-28 13:20:30|||||||||1
1624886440000|2021-06-28 13:20:40|||||||||1
1624886450000|2021-06-28 13:20:50|15944.2|15924.2|15946.7|15926.7|15946.7|15926.7|15944.2|15924.2|3
1624886460000|2021-06-28 13:21:00|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|0
1624886470000|2021-06-28 13:21:10|||||||||1
1624886490000|2021-06-28 13:21:30|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|15956.7|15936.7|7
1624886520000|2021-06-28 13:22:00|||||||||1
1624886530000|2021-06-28 13:22:10|15959.1|15939.1|15956.7|15936.7|15959.2|15939.2|15956.7|15936.7|3
1624886540000|2021-06-28 13:22:20|||||||||1
1624886550000|2021-06-28 13:22:30|15959.1|15939.1|15951.8|15931.8|15959.1|15939.1|15951.8|15931.8|9
1624886560000|2021-06-28 13:22:40|15949.3|15929.3|15946.8|15926.8|15949.3|15929.3|15946.8|15926.8|2
1624886570000|2021-06-28 13:22:50|15949.3|15929.3|15949.3|15929.3|15949.3|15929.3|15949.3|15929.3|0
1624886580000|2021-06-28 13:23:00|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|15946.8|15926.8|1
1624886610000|2021-06-28 13:23:30|15946.9|15926.9|15946.7|15926.7|15946.9|15926.9|15944.4|15924.4|2
1624886620000|2021-06-28 13:23:40|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|0
1624886630000|2021-06-28 13:23:50|15946.7|15926.7|15946.9|15926.9|15946.9|15926.9|15946.7|15926.7|4
1624886640000|2021-06-28 13:24:00|15944.5|15924.5|15944.4|15924.4|15944.5|15924.5|15944.4|15924.4|0
1624886650000|2021-06-28 13:24:10|||||||||3
1624886660000|2021-06-28 13:24:20|15939.5|15919.5|15937|15917|15939.5|15919.5|15937|15917|1
1624886680000|2021-06-28 13:24:40|15936.9|15916.9|15936.9|15916.9|15936.9|15916.9|15936.9|15916.9|2
1624886700000|2021-06-28 13:25:00|||||||||2
1624886710000|2021-06-28 13:25:10|15939.3|15919.3|15944.3|15924.3|15944.3|15924.3|15939.3|15919.3|1
1624886720000|2021-06-28 13:25:20|||||||||1
1624886740000|2021-06-28 13:25:40|15946.8|15926.8|15951.6|15931.6|15951.6|15931.6|15946.8|15926.8|6
1624886750000|2021-06-28 13:25:50|15954|15934|15959.4|15939.4|15959.4|15939.4|15954|15934|2
1624886760000|2021-06-28 13:26:00|||||||||2
1624886770000|2021-06-28 13:26:10|||||||||3
1624886780000|2021-06-28 13:26:20|||||||||14
1624886790000|2021-06-28 13:26:30|15956.9|15936.9|15954.4|15934.4|15956.9|15936.9|15954.4|15934.4|5
1624886800000|2021-06-28 13:26:40|15952|15932|15952|15932|15952|15932|15952|15932|4
1624886810000|2021-06-28 13:26:50|15949.5|15929.5|15949.5|15929.5|15949.5|15929.5|15949.5|15929.5|0
1624886820000|2021-06-28 13:27:00|15952|15932|15952|15932|15952|15932|15949.5|15929.5|1
1624886840000|2021-06-28 13:27:20|15951.9|15931.9|15951.9|15931.9|15951.9|15931.9|15951.9|15931.9|1
1624886850000|2021-06-28 13:27:30|15952|15932|15954.4|15934.4|15954.4|15934.4|15952|15932|2
1624886860000|2021-06-28 13:27:40|15956.8|15936.8|15956.9|15936.9|15956.9|15936.9|15956.8|15936.8|1
1624886890000|2021-06-28 13:28:10|15959.4|15939.4|15961.9|15941.9|15961.9|15941.9|15959.4|15939.4|3
1624886900000|2021-06-28 13:28:20|||||||||1
1624886910000|2021-06-28 13:28:30|15959.4|15939.4|15956.9|15936.9|15959.4|15939.4|15956.9|15936.9|6
1624886920000|2021-06-28 13:28:40|15954.5|15934.5|15952|15932|15954.5|15934.5|15952|15932|0
1624886930000|2021-06-28 13:28:50|15951.9|15931.9|15952|15932|15954.4|15934.4|15951.9|15931.9|9
1624886940000|2021-06-28 13:29:00|15949.5|15929.5|15952|15932|15952|15932|15949.5|15929.5|1
1624886960000|2021-06-28 13:29:20|15949.5|15929.5|15949.5|15929.5|15949.5|15929.5|15949.5|15929.5|0
1624886990000|2021-06-28 13:29:50|||||||||2
1624887000000|2021-06-28 13:30:00|15952|15932|15961.9|15941.9|15961.9|15941.9|15952|15932|15
1624887010000|2021-06-28 13:30:10|15964.3|15944.3|15964.4|15944.4|15966.8|15946.8|15964.3|15944.3|4
1624887020000|2021-06-28 13:30:20|||||||||1
1624887030000|2021-06-28 13:30:30|15962|15942|15962|15942|15962|15942|15962|15942|5
1624887040000|2021-06-28 13:30:40|||||||||13
1624887050000|2021-06-28 13:30:50|||||||||1
1624887060000|2021-06-28 13:31:00|15964.4|15944.4|15959.4|15939.4|15964.4|15944.4|15959.4|15939.4|10
1624887070000|2021-06-28 13:31:10|15957|15937|15956.8|15936.8|15957|15937|15956.8|15936.8|9
1624887080000|2021-06-28 13:31:20|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|0
1624887090000|2021-06-28 13:31:30|15954.3|15934.3|15949.4|15929.4|15954.3|15934.3|15949.4|15929.4|3
1624887100000|2021-06-28 13:31:40|15949.5|15929.5|15964.4|15944.4|15964.4|15944.4|15949.5|15929.5|7
1624887110000|2021-06-28 13:31:50|15969.3|15949.3|15974.4|15954.4|15974.4|15954.4|15969.3|15949.3|21
1624887120000|2021-06-28 13:32:00|||||||||1
1624887130000|2021-06-28 13:32:10|15979.4|15959.4|15979.4|15959.4|15979.4|15959.4|15979.4|15959.4|8
1624887140000|2021-06-28 13:32:20|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|1
1624887170000|2021-06-28 13:32:50|15984.2|15964.2|15984.3|15964.3|15984.3|15964.3|15984.2|15964.2|1
1624887180000|2021-06-28 13:33:00|15984.4|15964.4|15989.4|15969.4|15989.4|15969.4|15984.4|15964.4|20
1624887210000|2021-06-28 13:33:30|15986.9|15966.9|15976.9|15956.9|15986.9|15966.9|15976.9|15956.9|16
1624887220000|2021-06-28 13:33:40|15976.8|15956.8|15974.4|15954.4|15976.8|15956.8|15971.9|15951.9|11
1624887230000|2021-06-28 13:33:50|15976.8|15956.8|15976.9|15956.9|15976.9|15956.9|15976.8|15956.8|1
1624887240000|2021-06-28 13:34:00|15981.9|15961.9|15974.5|15954.5|15981.9|15961.9|15974.5|15954.5|4
1624887250000|2021-06-28 13:34:10|15976.9|15956.9|15977|15957|15977|15957|15976.9|15956.9|11
1624887280000|2021-06-28 13:34:40|||||||||8
1624887290000|2021-06-28 13:34:50|15974.4|15954.4|15974.4|15954.4|15974.4|15954.4|15974.4|15954.4|0
1624887300000|2021-06-28 13:35:00|15971.8|15951.8|15971.8|15951.8|15971.8|15951.8|15971.8|15951.8|16
1624887310000|2021-06-28 13:35:10|15969.4|15949.4|15956.9|15936.9|15969.4|15949.4|15956.9|15936.9|14
1624887320000|2021-06-28 13:35:20|15959.4|15939.4|15959.4|15939.4|15959.4|15939.4|15959.4|15939.4|3
1624887330000|2021-06-28 13:35:30|15961.8|15941.8|15959.4|15939.4|15961.9|15941.9|15959.4|15939.4|5
1624887340000|2021-06-28 13:35:40|15961.9|15941.9|15961.9|15941.9|15961.9|15941.9|15961.9|15941.9|4
1624887350000|2021-06-28 13:35:50|15964.3|15944.3|15964.3|15944.3|15964.4|15944.4|15964.3|15944.3|1
1624887360000|2021-06-28 13:36:00|15961.9|15941.9|15957.1|15937.1|15961.9|15941.9|15957.1|15937.1|8
1624887370000|2021-06-28 13:36:10|||||||||1
1624887380000|2021-06-28 13:36:20|15954.5|15934.5|15956.9|15936.9|15956.9|15936.9|15954.5|15934.5|6
1624887390000|2021-06-28 13:36:30|15959.4|15939.4|15961.9|15941.9|15961.9|15941.9|15959.4|15939.4|13
1624887400000|2021-06-28 13:36:40|15962.1|15942.1|15971.7|15951.7|15971.7|15951.7|15962.1|15942.1|2
1624887410000|2021-06-28 13:36:50|15972|15952|15982|15962|15982|15962|15972|15952|4
1624887420000|2021-06-28 13:37:00|15984.4|15964.4|15986.9|15966.9|15986.9|15966.9|15984.4|15964.4|9
1624887430000|2021-06-28 13:37:10|15987|15967|15987|15967|15987|15967|15987|15967|65
1624887440000|2021-06-28 13:37:20|15989.4|15969.4|15989.4|15969.4|15989.4|15969.4|15989.4|15969.4|53
1624887450000|2021-06-28 13:37:30|||||||||12
1624887460000|2021-06-28 13:37:40|15991.8|15971.8|15989.4|15969.4|15991.9|15971.9|15989.4|15969.4|4
1624887470000|2021-06-28 13:37:50|15989.5|15969.5|15994.4|15974.4|15994.4|15974.4|15989.5|15969.5|2
1624887490000|2021-06-28 13:38:10|||||||||1
1624887500000|2021-06-28 13:38:20|15996.8|15976.8|15996.9|15976.9|15996.9|15976.9|15996.8|15976.8|118
1624887520000|2021-06-28 13:38:40|15999.3|15979.3|15996.9|15976.9|15999.3|15979.3|15996.9|15976.9|8
1624887530000|2021-06-28 13:38:50|15994.4|15974.4|15991.9|15971.9|15994.4|15974.4|15991.9|15971.9|9
1624887540000|2021-06-28 13:39:00|||||||||13
1624887550000|2021-06-28 13:39:10|15992|15972|15994.4|15974.4|15994.4|15974.4|15992|15972|1
1624887560000|2021-06-28 13:39:20|15991.9|15971.9|15982|15962|15991.9|15971.9|15982|15962|10
1624887570000|2021-06-28 13:39:30|15981.9|15961.9|15979.4|15959.4|15981.9|15961.9|15979.4|15959.4|0
1624887580000|2021-06-28 13:39:40|15977|15957|15974.5|15954.5|15977|15957|15974.5|15954.5|5
1624887590000|2021-06-28 13:39:50|15974.4|15954.4|15974.4|15954.4|15974.4|15954.4|15974.4|15954.4|1
1624887600000|2021-06-28 13:40:00|15974.3|15954.3|15971.9|15951.9|15974.3|15954.3|15971.9|15951.9|15
1624887610000|2021-06-28 13:40:10|15969.4|15949.4|15961.9|15941.9|15969.4|15949.4|15961.9|15941.9|4
1624887620000|2021-06-28 13:40:20|15959.4|15939.4|15947.2|15927.2|15959.4|15939.4|15947.2|15927.2|1
1624887630000|2021-06-28 13:40:30|15949.6|15929.6|15947|15927|15949.6|15929.6|15947|15927|3
1624887640000|2021-06-28 13:40:40|15942.2|15922.2|15939.4|15919.4|15942.2|15922.2|15939.4|15919.4|5
1624887650000|2021-06-28 13:40:50|15936.9|15916.9|15929.5|15909.5|15936.9|15916.9|15929.5|15909.5|7
1624887660000|2021-06-28 13:41:00|15927|15907|15931.9|15911.9|15931.9|15911.9|15927|15907|8
1624887670000|2021-06-28 13:41:10|15934.4|15914.4|15939.4|15919.4|15939.4|15919.4|15934.4|15914.4|8
1624887680000|2021-06-28 13:41:20|15941.9|15921.9|15944.4|15924.4|15944.4|15924.4|15941.9|15921.9|4
1624887690000|2021-06-28 13:41:30|15946.8|15926.8|15954.4|15934.4|15954.4|15934.4|15946.8|15926.8|7
1624887700000|2021-06-28 13:41:40|15956.9|15936.9|15951.9|15931.9|15959.4|15939.4|15951.9|15931.9|18
1624887710000|2021-06-28 13:41:50|15949.4|15929.4|15949.4|15929.4|15949.4|15929.4|15949.4|15929.4|2
1624887720000|2021-06-28 13:42:00|15949.3|15929.3|15946.9|15926.9|15949.3|15929.3|15946.9|15926.9|1
1624887730000|2021-06-28 13:42:10|15944.4|15924.4|15946.9|15926.9|15946.9|15926.9|15944.4|15924.4|2
1624887740000|2021-06-28 13:42:20|15941.9|15921.9|15939.5|15919.5|15946.9|15926.9|15939.5|15919.5|1
1624887750000|2021-06-28 13:42:30|15939.4|15919.4|15934.4|15914.4|15939.4|15919.4|15934.4|15914.4|5
1624887760000|2021-06-28 13:42:40|15931.9|15911.9|15924.6|15904.6|15931.9|15911.9|15924.6|15904.6|161
1624887770000|2021-06-28 13:42:50|15922|15902|15914.6|15894.6|15922|15902|15914.6|15894.6|13
1624887780000|2021-06-28 13:43:00|15914.5|15894.5|15907.2|15887.2|15917|15897|15907.2|15887.2|3
1624887790000|2021-06-28 13:43:10|15904.7|15884.7|15897.1|15877.1|15907.1|15887.1|15897.1|15877.1|15
1624887800000|2021-06-28 13:43:20|15894.6|15874.6|15897.1|15877.1|15897.1|15877.1|15894.6|15874.6|8
1624887810000|2021-06-28 13:43:30|15897.2|15877.2|15914.5|15894.5|15914.5|15894.5|15897.2|15877.2|17
1624887820000|2021-06-28 13:43:40|15916.9|15896.9|15919.6|15899.6|15919.6|15899.6|15916.9|15896.9|18
1624887830000|2021-06-28 13:43:50|15917.2|15897.2|15921.9|15901.9|15924.4|15904.4|15917.2|15897.2|159
1624887840000|2021-06-28 13:44:00|15924.3|15904.3|15924.4|15904.4|15924.4|15904.4|15921.9|15901.9|33
1624887850000|2021-06-28 13:44:10|15921.9|15901.9|15921.9|15901.9|15924.4|15904.4|15921.9|15901.9|5
1624887870000|2021-06-28 13:44:30|||||||||3
1624887880000|2021-06-28 13:44:40|15919.4|15899.4|15922|15902|15922|15902|15919.4|15899.4|5
1624887890000|2021-06-28 13:44:50|15921.9|15901.9|15911.9|15891.9|15921.9|15901.9|15911.9|15891.9|13
1624887900000|2021-06-28 13:45:00|15909.5|15889.5|15911.9|15891.9|15911.9|15891.9|15909.5|15889.5|6
1624887910000|2021-06-28 13:45:10|15907|15887|15907|15887|15907|15887|15907|15887|1
1624887920000|2021-06-28 13:45:20|||||||||3
1624887930000|2021-06-28 13:45:30|15904.5|15884.5|15899.6|15879.6|15904.5|15884.5|15899.6|15879.6|11
1624887940000|2021-06-28 13:45:40|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|5
1624887950000|2021-06-28 13:45:50|15899.4|15879.4|15899.4|15879.4|15899.4|15879.4|15899.4|15879.4|7
1624887960000|2021-06-28 13:46:00|15897|15877|15896.9|15876.9|15897|15877|15896.9|15876.9|5
1624887970000|2021-06-28 13:46:10|15894.4|15874.4|15897|15877|15897|15877|15894.4|15874.4|5
1624887980000|2021-06-28 13:46:20|||||||||1
1624887990000|2021-06-28 13:46:30|15899.4|15879.4|15911.8|15891.8|15911.8|15891.8|15899.4|15879.4|10
1624888000000|2021-06-28 13:46:40|15914.4|15894.4|15921.9|15901.9|15921.9|15901.9|15914.4|15894.4|6
1624888010000|2021-06-28 13:46:50|15926.8|15906.8|15929.4|15909.4|15931.9|15911.9|15926.8|15906.8|19
1624888030000|2021-06-28 13:47:10|||||||||1
1624888040000|2021-06-28 13:47:20|15924.5|15904.5|15922|15902|15924.5|15904.5|15922|15902|3
1624888050000|2021-06-28 13:47:30|15917.1|15897.1|15917|15897|15917.1|15897.1|15917|15897|0
1624888060000|2021-06-28 13:47:40|15921.8|15901.8|15924.3|15904.3|15924.3|15904.3|15921.8|15901.8|4
1624888070000|2021-06-28 13:47:50|||||||||3
1624888080000|2021-06-28 13:48:00|||||||||1
1624888090000|2021-06-28 13:48:10|15921.9|15901.9|15926.9|15906.9|15926.9|15906.9|15921.9|15901.9|1
1624888110000|2021-06-28 13:48:30|15924.4|15904.4|15926.9|15906.9|15926.9|15906.9|15924.4|15904.4|1
1624888120000|2021-06-28 13:48:40|15926.7|15906.7|15921.9|15901.9|15926.7|15906.7|15921.9|15901.9|7
1624888130000|2021-06-28 13:48:50|15919.4|15899.4|15919.4|15899.4|15919.4|15899.4|15919.4|15899.4|6
1624888140000|2021-06-28 13:49:00|||||||||4
1624888150000|2021-06-28 13:49:10|15921.9|15901.9|15921.9|15901.9|15921.9|15901.9|15921.9|15901.9|1
1624888160000|2021-06-28 13:49:20|15919.4|15899.4|15919.4|15899.4|15919.4|15899.4|15919.4|15899.4|5
1624888170000|2021-06-28 13:49:30|||||||||2
1624888180000|2021-06-28 13:49:40|||||||||1
1624888200000|2021-06-28 13:50:00|15919.3|15899.3|15919.4|15899.4|15919.4|15899.4|15919.3|15899.3|5
1624888210000|2021-06-28 13:50:10|15917|15897|15907|15887|15917|15897|15907|15887|27
1624888220000|2021-06-28 13:50:20|15906.8|15886.8|15906.9|15886.9|15906.9|15886.9|15904.3|15884.3|5
1624888230000|2021-06-28 13:50:30|15904.4|15884.4|15906.8|15886.8|15906.8|15886.8|15904.4|15884.4|0
1624888240000|2021-06-28 13:50:40|15906.9|15886.9|15899.5|15879.5|15906.9|15886.9|15899.5|15879.5|8
1624888250000|2021-06-28 13:50:50|||||||||3
1624888270000|2021-06-28 13:51:10|15902|15882|15926.7|15906.7|15926.7|15906.7|15902|15882|19
1624888280000|2021-06-28 13:51:20|15926.9|15906.9|15926.9|15906.9|15926.9|15906.9|15926.9|15906.9|1
1624888290000|2021-06-28 13:51:30|15929.3|15909.3|15941.9|15921.9|15941.9|15921.9|15929.3|15909.3|14
1624888300000|2021-06-28 13:51:40|15944.4|15924.4|15944.4|15924.4|15944.4|15924.4|15941.9|15921.9|7
1624888310000|2021-06-28 13:51:50|||||||||2
1624888320000|2021-06-28 13:52:00|15941.9|15921.9|15941.9|15921.9|15941.9|15921.9|15941.9|15921.9|3
1624888330000|2021-06-28 13:52:10|15942|15922|15946.9|15926.9|15946.9|15926.9|15942|15922|6
1624888340000|2021-06-28 13:52:20|15949.4|15929.4|15951.9|15931.9|15951.9|15931.9|15949.4|15929.4|5
1624888360000|2021-06-28 13:52:40|||||||||1
1624888370000|2021-06-28 13:52:50|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|2
1624888380000|2021-06-28 13:53:00|15951.9|15931.9|15949.4|15929.4|15951.9|15931.9|15949.4|15929.4|5
1624888390000|2021-06-28 13:53:10|15949.6|15929.6|15951.9|15931.9|15951.9|15931.9|15949.6|15929.6|2
1624888400000|2021-06-28 13:53:20|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|15954.4|15934.4|1
1624888440000|2021-06-28 13:54:00|15952.1|15932.1|15942.2|15922.2|15952.1|15932.1|15942.2|15922.2|135
1624888450000|2021-06-28 13:54:10|15942.1|15922.1|15942.2|15922.2|15942.2|15922.2|15942.1|15922.1|2
1624888510000|2021-06-28 13:55:10|||||||||3
1624888520000|2021-06-28 13:55:20|15947|15927|15952|15932|15952|15932|15947|15927|4
1624888530000|2021-06-28 13:55:30|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|2
1624888540000|2021-06-28 13:55:40|15942.3|15922.3|15939.8|15919.8|15942.3|15922.3|15937.4|15917.4|8
1624888550000|2021-06-28 13:55:50|||||||||10
1624888570000|2021-06-28 13:56:10|15937.2|15917.2|15932.4|15912.4|15937.2|15917.2|15932.4|15912.4|2
1624888590000|2021-06-28 13:56:30|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|3
1624888600000|2021-06-28 13:56:40|||||||||6
1624888610000|2021-06-28 13:56:50|15937.2|15917.2|15949.6|15929.6|15949.6|15929.6|15937.2|15917.2|5
1624888650000|2021-06-28 13:57:30|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|5
1624888660000|2021-06-28 13:57:40|||||||||1
1624888670000|2021-06-28 13:57:50|15947.3|15927.3|15952.3|15932.3|15952.3|15932.3|15947.3|15927.3|2
1624888680000|2021-06-28 13:58:00|15954.7|15934.7|15957.2|15937.2|15957.2|15937.2|15954.7|15934.7|5
1624888710000|2021-06-28 13:58:30|||||||||2
1624888740000|2021-06-28 13:59:00|||||||||3
1624888760000|2021-06-28 13:59:20|15957.1|15937.1|15954.7|15934.7|15957.1|15937.1|15954.7|15934.7|10
1624888770000|2021-06-28 13:59:30|15952.3|15932.3|15944.9|15924.9|15952.3|15932.3|15944.9|15924.9|22
1624888780000|2021-06-28 13:59:40|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|15939.7|15919.7|2
1624888800000|2021-06-28 14:00:00|15937.3|15917.3|15942.2|15922.2|15942.2|15922.2|15937.3|15917.3|4
1624888810000|2021-06-28 14:00:10|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|1
1624888820000|2021-06-28 14:00:20|15952.1|15932.1|15957.2|15937.2|15957.2|15937.2|15952.1|15932.1|9
1624888830000|2021-06-28 14:00:30|15954.8|15934.8|15947.2|15927.2|15954.8|15934.8|15947.2|15927.2|2
1624888840000|2021-06-28 14:00:40|15944.7|15924.7|15947.3|15927.3|15947.3|15927.3|15944.7|15924.7|3
1624888850000|2021-06-28 14:00:50|15944.8|15924.8|15937.3|15917.3|15944.8|15924.8|15937.3|15917.3|19
1624888860000|2021-06-28 14:01:00|15937.4|15917.4|15939.8|15919.8|15939.8|15919.8|15937.4|15917.4|1
1624888890000|2021-06-28 14:01:30|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|15944.7|15924.7|5
1624888920000|2021-06-28 14:02:00|15947.1|15927.1|15949.7|15929.7|15949.7|15929.7|15947.1|15927.1|5
1624888940000|2021-06-28 14:02:20|15952.2|15932.2|15954.7|15934.7|15954.7|15934.7|15952.2|15932.2|0
1624888950000|2021-06-28 14:02:30|||||||||1
1624888960000|2021-06-28 14:02:40|||||||||4
1624888970000|2021-06-28 14:02:50|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|5
1624888980000|2021-06-28 14:03:00|||||||||5
1624888990000|2021-06-28 14:03:10|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|1
1624889020000|2021-06-28 14:03:40|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|2
1624889030000|2021-06-28 14:03:50|15947.5|15927.5|15934.8|15914.8|15947.5|15927.5|15934.8|15914.8|12
1624889040000|2021-06-28 14:04:00|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|70
1624889080000|2021-06-28 14:04:40|||||||||2
1624889120000|2021-06-28 14:05:20|15942|15922|15947|15927|15947|15927|15942|15922|10
1624889130000|2021-06-28 14:05:30|15952|15932|15957|15937|15957|15937|15952|15932|0
1624889140000|2021-06-28 14:05:40|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|15957.1|15937.1|0
1624889150000|2021-06-28 14:05:50|15957|15937|15944.6|15924.6|15957|15937|15944.6|15924.6|6
1624889160000|2021-06-28 14:06:00|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|0
1624889180000|2021-06-28 14:06:20|15942|15922|15942|15922|15942|15922|15942|15922|7
1624889200000|2021-06-28 14:06:40|||||||||1
1624889210000|2021-06-28 14:06:50|||||||||1
1624889230000|2021-06-28 14:07:10|15937.1|15917.1|15937|15917|15937.1|15917.1|15937|15917|2
1624889240000|2021-06-28 14:07:20|||||||||1
1624889250000|2021-06-28 14:07:30|||||||||1
1624889260000|2021-06-28 14:07:40|||||||||10
1624889270000|2021-06-28 14:07:50|15937.1|15917.1|15936.9|15916.9|15937.1|15917.1|15934.6|15914.6|7
1624889280000|2021-06-28 14:08:00|15937|15917|15937|15917|15937|15917|15937|15917|6
1624889300000|2021-06-28 14:08:20|15939.5|15919.5|15939.5|15919.5|15939.5|15919.5|15939.5|15919.5|2
1624889320000|2021-06-28 14:08:40|15937.1|15917.1|15937.1|15917.1|15937.1|15917.1|15937.1|15917.1|0
1624889340000|2021-06-28 14:09:00|||||||||5
1624889400000|2021-06-28 14:10:00|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|15932.2|15912.2|10
1624889430000|2021-06-28 14:10:30|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|15934.6|15914.6|0
1624889440000|2021-06-28 14:10:40|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|25
1624889460000|2021-06-28 14:11:00|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|15932.2|15912.2|6
1624889470000|2021-06-28 14:11:10|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|15934.7|15914.7|2
1624889490000|2021-06-28 14:11:30|15932.1|15912.1|15929.6|15909.6|15932.1|15912.1|15929.6|15909.6|8
1624889500000|2021-06-28 14:11:40|15922.3|15902.3|15919.7|15899.7|15922.3|15902.3|15919.7|15899.7|12
1624889510000|2021-06-28 14:11:50|15922.1|15902.1|15922.2|15902.2|15922.2|15902.2|15919.7|15899.7|3
1624889520000|2021-06-28 14:12:00|15919.7|15899.7|15917.2|15897.2|15919.7|15899.7|15917.2|15897.2|11
1624889530000|2021-06-28 14:12:10|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|9
1624889540000|2021-06-28 14:12:20|15912.2|15892.2|15914.7|15894.7|15914.7|15894.7|15912.2|15892.2|3
1624889560000|2021-06-28 14:12:40|||||||||1
1624889570000|2021-06-28 14:12:50|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|7
1624889580000|2021-06-28 14:13:00|||||||||7
1624889590000|2021-06-28 14:13:10|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|15914.7|15894.7|7
1624889600000|2021-06-28 14:13:20|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|15912.3|15892.3|1
1624889610000|2021-06-28 14:13:30|15909.7|15889.7|15892.4|15872.4|15909.7|15889.7|15892.4|15872.4|8
1624889620000|2021-06-28 14:13:40|15892.3|15872.3|15892.3|15872.3|15892.3|15872.3|15892.3|15872.3|3
1624889630000|2021-06-28 14:13:50|15889.9|15869.9|15889.9|15869.9|15889.9|15869.9|15889.9|15869.9|12
1624889640000|2021-06-28 14:14:00|||||||||6
1624889650000|2021-06-28 14:14:10|15892.3|15872.3|15897|15877|15897.2|15877.2|15892.3|15872.3|16
1624889670000|2021-06-28 14:14:30|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|0
1624889690000|2021-06-28 14:14:50|15899.7|15879.7|15916.9|15896.9|15916.9|15896.9|15899.7|15879.7|8
1624889700000|2021-06-28 14:15:00|15917|15897|15917|15897|15917|15897|15917|15897|0
1624889710000|2021-06-28 14:15:10|15919.7|15899.7|15927.1|15907.1|15927.1|15907.1|15919.7|15899.7|6
1624889720000|2021-06-28 14:15:20|15929.6|15909.6|15942|15922|15942|15922|15929.6|15909.6|7
1624889730000|2021-06-28 14:15:30|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|7
1624889740000|2021-06-28 14:15:40|15942.2|15922.2|15947.2|15927.2|15947.2|15927.2|15942.2|15922.2|5
1624889750000|2021-06-28 14:15:50|15949.6|15929.6|15949.7|15929.7|15949.7|15929.7|15949.6|15929.6|5
1624889760000|2021-06-28 14:16:00|15952.2|15932.2|15954.7|15934.7|15954.7|15934.7|15949.7|15929.7|6
1624889790000|2021-06-28 14:16:30|15952.2|15932.2|15957.1|15937.1|15957.1|15937.1|15952.2|15932.2|13
1624889800000|2021-06-28 14:16:40|15959.7|15939.7|15962.1|15942.1|15962.1|15942.1|15959.7|15939.7|7
1624889810000|2021-06-28 14:16:50|15962.2|15942.2|15976.9|15956.9|15976.9|15956.9|15962.2|15942.2|14
1624889830000|2021-06-28 14:17:10|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|7
1624889840000|2021-06-28 14:17:20|||||||||7
1624889850000|2021-06-28 14:17:30|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|6
1624889860000|2021-06-28 14:17:40|15969.7|15949.7|15974.7|15954.7|15974.7|15954.7|15969.7|15949.7|6
1624889870000|2021-06-28 14:17:50|||||||||5
1624889880000|2021-06-28 14:18:00|||||||||20
1624889900000|2021-06-28 14:18:20|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|2
1624889910000|2021-06-28 14:18:30|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|11
1624889920000|2021-06-28 14:18:40|15977.1|15957.1|15984.5|15964.5|15984.5|15964.5|15977.1|15957.1|13
1624889930000|2021-06-28 14:18:50|15986.9|15966.9|15987|15967|15987|15967|15986.9|15966.9|1
1624889940000|2021-06-28 14:19:00|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|23
1624889950000|2021-06-28 14:19:10|||||||||1
1624889970000|2021-06-28 14:19:30|15987.1|15967.1|15987.1|15967.1|15987.1|15967.1|15987.1|15967.1|6
1624889980000|2021-06-28 14:19:40|15984.7|15964.7|15987.2|15967.2|15987.2|15967.2|15984.7|15964.7|2
1624889990000|2021-06-28 14:19:50|||||||||19
1624890000000|2021-06-28 14:20:00|15987.1|15967.1|15982.1|15962.1|15987.1|15967.1|15982.1|15962.1|155
1624890010000|2021-06-28 14:20:10|15982|15962|15982|15962|15982|15962|15982|15962|1
1624890020000|2021-06-28 14:20:20|15987|15967|15992|15972|15992|15972|15987|15967|21
1624890030000|2021-06-28 14:20:30|15997|15977|16001.8|15981.8|16001.8|15981.8|15997|15977|24
1624890040000|2021-06-28 14:20:40|16002.1|15982.1|16012|15992|16012|15992|16002.1|15982.1|84
1624890050000|2021-06-28 14:20:50|16014.5|15994.5|16017|15997|16017|15997|16014.5|15994.5|43
1624890060000|2021-06-28 14:21:00|16019.5|15999.5|16022.2|16002.2|16022.2|16002.2|16019.5|15999.5|40
1624890070000|2021-06-28 14:21:10|16024.6|16004.6|16024.5|16004.5|16024.6|16004.6|16024.5|16004.5|13
1624890080000|2021-06-28 14:21:20|16022|16002|16019.5|15999.5|16022|16002|16019.5|15999.5|10
1624890090000|2021-06-28 14:21:30|16022|16002|16022|16002|16022|16002|16022|16002|5
1624890100000|2021-06-28 14:21:40|16024.4|16004.4|16064.3|16024.3|16064.3|16034.3|16024.4|16004.4|10
1624890110000|2021-06-28 14:21:50|16061.9|16041.9|16077|16057|16077|16057|16061.9|16041.9|51
1624890120000|2021-06-28 14:22:00|16079.5|16059.5|16076.9|16056.9|16079.5|16059.5|16074.5|16054.5|22
1624890130000|2021-06-28 14:22:10|16077|16057|16076.9|16056.9|16081.8|16061.8|16076.9|16056.9|22
1624890140000|2021-06-28 14:22:20|16077|16057|16069.5|16049.5|16077|16057|16067|16047|21
1624890150000|2021-06-28 14:22:30|16069.6|16049.6|16072|16052|16074.4|16054.4|16069.6|16049.6|7
1624890160000|2021-06-28 14:22:40|16074.5|16054.5|16081.9|16061.9|16081.9|16061.9|16074.5|16054.5|32
1624890170000|2021-06-28 14:22:50|16077|16057|16084.5|16064.5|16084.5|16064.5|16077|16057|9
1624890180000|2021-06-28 14:23:00|16082|16062|16082|16062|16082|16062|16082|16062|8
1624890190000|2021-06-28 14:23:10|16079.5|16059.5|16079.5|16059.5|16079.5|16059.5|16079.5|16059.5|8
1624890200000|2021-06-28 14:23:20|16077|16057|16077|16057|16077|16057|16077|16057|3
1624890210000|2021-06-28 14:23:30|16082|16062|16074.5|16054.5|16082|16062|16074.5|16054.5|16
1624890220000|2021-06-28 14:23:40|16077|16057|16079.5|16059.5|16079.5|16059.5|16074.5|16054.5|11
1624890230000|2021-06-28 14:23:50|16077.1|16057.1|16077|16057|16082|16062|16077|16057|22
1624890240000|2021-06-28 14:24:00|16076.9|16056.9|16082|16062|16082|16062|16076.9|16056.9|16
1624890250000|2021-06-28 14:24:10|16084.4|16064.4|16099.5|16079.5|16099.5|16079.5|16084.4|16064.4|35
1624890260000|2021-06-28 14:24:20|16101.9|16081.9|16102|16082|16102|16082|16099.5|16079.5|5
1624890270000|2021-06-28 14:24:30|16104.5|16084.5|16099.5|16079.5|16104.5|16084.5|16099.5|16079.5|11
1624890280000|2021-06-28 14:24:40|16097|16077|16092|16072|16097|16077|16092|16072|10
1624890290000|2021-06-28 14:24:50|16094.5|16074.5|16092|16072|16094.5|16074.5|16092|16072|17
1624890300000|2021-06-28 14:25:00|16087|16067|16087|16067|16087|16067|16084.5|16064.5|25
1624890310000|2021-06-28 14:25:10|16089.4|16069.4|16092|16072|16092|16072|16089.4|16069.4|10
1624890320000|2021-06-28 14:25:20|||||||||1
1624890330000|2021-06-28 14:25:30|16091.9|16071.9|16077|16057|16091.9|16071.9|16077|16057|11
1624890340000|2021-06-28 14:25:40|16074.5|16054.5|16072|16052|16074.5|16054.5|16072|16052|23
1624890350000|2021-06-28 14:25:50|16069.5|16049.5|16072|16052|16072|16052|16069.5|16049.5|6
1624890360000|2021-06-28 14:26:00|16069.5|16049.5|16069.5|16049.5|16069.5|16049.5|16069.5|16049.5|1
1624890370000|2021-06-28 14:26:10|||||||||1
1624890380000|2021-06-28 14:26:20|16072|16052|16082|16062|16084.5|16064.5|16072|16052|21
1624890390000|2021-06-28 14:26:30|16081.9|16061.9|16079.5|16059.5|16081.9|16061.9|16079.5|16059.5|7
1624890400000|2021-06-28 14:26:40|16082.1|16062.1|16082.1|16062.1|16082.1|16062.1|16079.6|16059.6|1
1624890410000|2021-06-28 14:26:50|16082.2|16062.2|16087.1|16067.1|16092.1|16072.1|16082.2|16062.2|9
1624890420000|2021-06-28 14:27:00|16082.3|16062.3|16086.9|16066.9|16086.9|16066.9|16082.3|16062.3|5
1624890430000|2021-06-28 14:27:10|16087.1|16067.1|16087.1|16067.1|16087.1|16067.1|16082.1|16062.1|5
1624890440000|2021-06-28 14:27:20|16084.6|16064.6|16084.6|16064.6|16084.6|16064.6|16084.6|16064.6|10
1624890450000|2021-06-28 14:27:30|16084.7|16064.7|16087.1|16067.1|16087.1|16067.1|16084.7|16064.7|5
1624890460000|2021-06-28 14:27:40|16089.6|16069.6|16092.1|16072.1|16092.1|16072.1|16089.6|16069.6|3
1624890470000|2021-06-28 14:27:50|16092.3|16072.3|16097.1|16077.1|16097.1|16077.1|16092.3|16072.3|4
1624890480000|2021-06-28 14:28:00|16101.9|16081.9|16104.4|16084.4|16104.4|16084.4|16101.9|16081.9|8
1624890490000|2021-06-28 14:28:10|16102.1|16082.1|16094.6|16074.6|16102.1|16082.1|16092.2|16072.2|15
1624890500000|2021-06-28 14:28:20|16092.2|16072.2|16087.2|16067.2|16094.6|16074.6|16087.2|16067.2|6
1624890510000|2021-06-28 14:28:30|||||||||1
1624890520000|2021-06-28 14:28:40|16084.8|16064.8|16079.6|16059.6|16084.8|16064.8|16079.6|16059.6|5
1624890540000|2021-06-28 14:29:00|16079.7|16059.7|16082.1|16062.1|16082.1|16062.1|16079.7|16059.7|18
1624890550000|2021-06-28 14:29:10|16082.2|16062.2|16077.1|16057.1|16082.2|16062.2|16077.1|16057.1|17
1624890560000|2021-06-28 14:29:20|16074.7|16054.7|16069.7|16049.7|16074.7|16054.7|16069.7|16049.7|2
1624890570000|2021-06-28 14:29:30|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|4
1624890580000|2021-06-28 14:29:40|16074.7|16054.7|16077.1|16057.1|16077.1|16057.1|16074.7|16054.7|1
1624890590000|2021-06-28 14:29:50|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|1
1624890600000|2021-06-28 14:30:00|16077.1|16057.1|16084.7|16064.7|16084.7|16064.7|16077.1|16057.1|23
1624890610000|2021-06-28 14:30:10|16087.3|16067.3|16094.5|16074.5|16094.5|16074.5|16087.3|16067.3|4
1624890620000|2021-06-28 14:30:20|16094.6|16074.6|16094.6|16074.6|16097.1|16077.1|16094.6|16074.6|6
1624890630000|2021-06-28 14:30:30|16097.1|16077.1|16099.6|16079.6|16099.6|16079.6|16097.1|16077.1|6
1624890640000|2021-06-28 14:30:40|||||||||5
1624890650000|2021-06-28 14:30:50|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|16099.6|16079.6|7
1624890660000|2021-06-28 14:31:00|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|8
1624890670000|2021-06-28 14:31:10|||||||||3
1624890680000|2021-06-28 14:31:20|||||||||2
1624890690000|2021-06-28 14:31:30|||||||||5
1624890710000|2021-06-28 14:31:50|16102.1|16082.1|16099.6|16079.6|16102.1|16082.1|16099.6|16079.6|3
1624890720000|2021-06-28 14:32:00|16102|16082|16112|16092|16114.4|16094.4|16102|16082|40
1624890730000|2021-06-28 14:32:10|16112.1|16092.1|16114.6|16094.6|16114.6|16094.6|16112.1|16092.1|16
1624890740000|2021-06-28 14:32:20|||||||||4
1624890750000|2021-06-28 14:32:30|||||||||1
1624890770000|2021-06-28 14:32:50|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|11
1624890780000|2021-06-28 14:33:00|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|4
1624890790000|2021-06-28 14:33:10|16109.6|16089.6|16112.1|16092.1|16112.1|16092.1|16107.1|16087.1|7
1624890800000|2021-06-28 14:33:20|16112|16092|16112|16092|16112|16092|16109.6|16089.6|6
1624890810000|2021-06-28 14:33:30|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|16112.1|16092.1|2
1624890820000|2021-06-28 14:33:40|16114.5|16094.5|16114.5|16094.5|16114.5|16094.5|16114.5|16094.5|5
1624890830000|2021-06-28 14:33:50|16114.6|16094.6|16117|16097|16117|16097|16114.6|16094.6|30
1624890840000|2021-06-28 14:34:00|16117.1|16097.1|16127.1|16107.1|16127.1|16107.1|16117.1|16097.1|27
1624890850000|2021-06-28 14:34:10|||||||||1
1624890860000|2021-06-28 14:34:20|||||||||4
1624890870000|2021-06-28 14:34:30|||||||||6
1624890880000|2021-06-28 14:34:40|16127.2|16107.2|16129.6|16109.6|16129.6|16109.6|16127.2|16107.2|10
1624890890000|2021-06-28 14:34:50|16129.5|16109.5|16119.6|16099.6|16129.5|16109.5|16117.2|16097.2|40
1624890900000|2021-06-28 14:35:00|16117.2|16097.2|16127.1|16107.1|16127.1|16107.1|16117.2|16097.2|11
1624890910000|2021-06-28 14:35:10|16127.3|16107.3|16142.1|16122.1|16142.1|16122.1|16127.3|16107.3|16
1624890920000|2021-06-28 14:35:20|16144.5|16124.5|16149.6|16129.6|16149.6|16129.6|16144.5|16124.5|23
1624890940000|2021-06-28 14:35:40|16147.2|16127.2|16147.2|16127.2|16147.2|16127.2|16147.2|16127.2|9
1624890950000|2021-06-28 14:35:50|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|16147.1|16127.1|2
1624890960000|2021-06-28 14:36:00|16144.6|16124.6|16147.1|16127.1|16147.1|16127.1|16144.6|16124.6|6
1624890970000|2021-06-28 14:36:10|16144.6|16124.6|16144.6|16124.6|16147.1|16127.1|16144.6|16124.6|4
1624890980000|2021-06-28 14:36:20|16147.1|16127.1|16144.6|16124.6|16147.1|16127.1|16144.6|16124.6|7
1624890990000|2021-06-28 14:36:30|16147|16127|16154.6|16134.6|16154.6|16134.6|16147|16127|9
1624891000000|2021-06-28 14:36:40|16159.6|16139.6|16167|16147|16167|16147|16157.1|16137.1|26
1624891010000|2021-06-28 14:36:50|||||||||3
1624891020000|2021-06-28 14:37:00|16169.5|16149.5|16169.5|16149.5|16169.5|16149.5|16169.5|16149.5|21
1624891030000|2021-06-28 14:37:10|16172|16152|16174.6|16154.6|16174.6|16154.6|16172|16152|39
1624891040000|2021-06-28 14:37:20|16175.2|16155.2|16189.6|16169.6|16189.6|16169.6|16175.2|16155.2|15
1624891050000|2021-06-28 14:37:30|||||||||1
1624891060000|2021-06-28 14:37:40|16192|16172|16194.6|16174.6|16194.6|16174.6|16192|16172|19
1624891070000|2021-06-28 14:37:50|16192.2|16172.2|16194.6|16174.6|16194.6|16174.6|16192.2|16172.2|14
1624891080000|2021-06-28 14:38:00|16197|16177|16197|16177|16197|16177|16197|16177|10
1624891090000|2021-06-28 14:38:10|16194.6|16174.6|16197|16177|16197|16177|16194.6|16174.6|20
1624891100000|2021-06-28 14:38:20|16202|16182|16202|16182|16202|16182|16202|16182|7
1624891110000|2021-06-28 14:38:30|||||||||37
1624891120000|2021-06-28 14:38:40|||||||||10
1624891130000|2021-06-28 14:38:50|||||||||13
1624891140000|2021-06-28 14:39:00|||||||||4
1624891150000|2021-06-28 14:39:10|16204.5|16184.5|16206.9|16186.9|16206.9|16186.9|16202|16182|29
1624891160000|2021-06-28 14:39:20|||||||||5
1624891170000|2021-06-28 14:39:30|16204.5|16184.5|16206.9|16186.9|16206.9|16186.9|16202|16182|9
1624891180000|2021-06-28 14:39:40|16209.3|16189.3|16212.2|16192.2|16212.2|16192.2|16209.3|16189.3|20
1624891190000|2021-06-28 14:39:50|16214.6|16194.6|16212.1|16192.1|16214.6|16194.6|16212.1|16192.1|17
1624891200000|2021-06-28 14:40:00|16209.6|16189.6|16209.6|16189.6|16209.6|16189.6|16209.6|16189.6|11
1624891210000|2021-06-28 14:40:10|16207.1|16187.1|16209.6|16189.6|16209.6|16189.6|16207.1|16187.1|9
1624891220000|2021-06-28 14:40:20|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|13
1624891230000|2021-06-28 14:40:30|16209.6|16189.6|16207.1|16187.1|16212.1|16192.1|16204.6|16184.6|11
1624891240000|2021-06-28 14:40:40|||||||||3
1624891250000|2021-06-28 14:40:50|||||||||1
1624891260000|2021-06-28 14:41:00|16209.6|16189.6|16209.6|16189.6|16209.6|16189.6|16209.6|16189.6|10
1624891270000|2021-06-28 14:41:10|16212|16192|16217.1|16197.1|16217.1|16197.1|16212|16192|12
1624891280000|2021-06-28 14:41:20|16214.6|16194.6|16217.1|16197.1|16217.1|16197.1|16214.6|16194.6|4
1624891290000|2021-06-28 14:41:30|16224.4|16204.4|16224.6|16204.6|16224.6|16204.6|16224.4|16204.4|16
1624891300000|2021-06-28 14:41:40|16229.6|16209.6|16232.1|16212.1|16234.5|16214.5|16229.6|16209.6|38
1624891310000|2021-06-28 14:41:50|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|8
1624891320000|2021-06-28 14:42:00|16237|16217|16241.9|16221.9|16241.9|16221.9|16237|16217|4
1624891330000|2021-06-28 14:42:10|16242|16222|16237.1|16217.1|16242.1|16222.1|16237.1|16217.1|26
1624891340000|2021-06-28 14:42:20|16234.6|16214.6|16224.7|16204.7|16234.6|16214.6|16224.7|16204.7|38
1624891350000|2021-06-28 14:42:30|16222.3|16202.3|16229.6|16209.6|16229.6|16209.6|16222.3|16202.3|5
1624891360000|2021-06-28 14:42:40|16232|16212|16224.7|16204.7|16234.5|16214.5|16224.7|16204.7|21
1624891370000|2021-06-28 14:42:50|16222.3|16202.3|16217.2|16197.2|16222.3|16202.3|16217.2|16197.2|4
1624891380000|2021-06-28 14:43:00|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|16219.6|16199.6|9
1624891390000|2021-06-28 14:43:10|16222|16202|16222.2|16202.2|16222.2|16202.2|16219.6|16199.6|2
1624891400000|2021-06-28 14:43:20|16222.1|16202.1|16227|16207|16227.1|16207.1|16222.1|16202.1|4
1624891410000|2021-06-28 14:43:30|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|2
1624891420000|2021-06-28 14:43:40|||||||||3
1624891430000|2021-06-28 14:43:50|||||||||1
1624891440000|2021-06-28 14:44:00|16229.6|16209.6|16237.1|16217.1|16239.6|16219.6|16229.6|16209.6|24
1624891450000|2021-06-28 14:44:10|16234.6|16214.6|16222.4|16202.4|16237|16217|16222.4|16202.4|6
1624891460000|2021-06-28 14:44:20|16219.7|16199.7|16202.1|16182.1|16219.7|16199.7|16202.1|16182.1|28
1624891470000|2021-06-28 14:44:30|16204.5|16184.5|16219.6|16199.6|16219.6|16199.6|16204.5|16184.5|16
1624891480000|2021-06-28 14:44:40|16214.6|16194.6|16199.6|16179.6|16214.6|16194.6|16199.6|16179.6|21
1624891490000|2021-06-28 14:44:50|16202.1|16182.1|16197.1|16177.1|16202.1|16182.1|16197.1|16177.1|3
1624891500000|2021-06-28 14:45:00|||||||||9
1624891510000|2021-06-28 14:45:10|16194.6|16174.6|16197.1|16177.1|16197.1|16177.1|16194.6|16174.6|2
1624891520000|2021-06-28 14:45:20|16194.6|16174.6|16202|16182|16202|16182|16194.6|16174.6|1
1624891530000|2021-06-28 14:45:30|16207.1|16187.1|16207.1|16187.1|16207.1|16187.1|16207.1|16187.1|3
1624891540000|2021-06-28 14:45:40|16204.6|16184.6|16204.6|16184.6|16204.6|16184.6|16204.6|16184.6|2
1624891560000|2021-06-28 14:46:00|16202.2|16182.2|16199.6|16179.6|16202.2|16182.2|16199.6|16179.6|6
1624891570000|2021-06-28 14:46:10|16202.1|16182.1|16202.1|16182.1|16204.6|16184.6|16202.1|16182.1|28
1624891580000|2021-06-28 14:46:20|16204.5|16184.5|16207.1|16187.1|16207.1|16187.1|16204.5|16184.5|12
1624891590000|2021-06-28 14:46:30|16209.5|16189.5|16209.6|16189.6|16209.6|16189.6|16209.5|16189.5|1
1624891600000|2021-06-28 14:46:40|16209.7|16189.7|16219.6|16199.6|16219.6|16199.6|16209.6|16189.6|16
1624891610000|2021-06-28 14:46:50|16222|16202|16219.6|16199.6|16222.1|16202.1|16219.6|16199.6|1
1624891620000|2021-06-28 14:47:00|16217.2|16197.2|16222.1|16202.1|16222.1|16202.1|16217.2|16197.2|11
1624891630000|2021-06-28 14:47:10|16224.6|16204.6|16239.5|16219.5|16242|16222|16224.6|16204.6|25
1624891640000|2021-06-28 14:47:20|16241.9|16221.9|16239.6|16219.6|16242.1|16222.1|16239.6|16219.6|7
1624891650000|2021-06-28 14:47:30|16239.5|16219.5|16234.6|16214.6|16239.5|16219.5|16234.6|16214.6|13
1624891660000|2021-06-28 14:47:40|||||||||1
1624891670000|2021-06-28 14:47:50|16232.2|16212.2|16232.1|16212.1|16232.2|16212.2|16232.1|16212.1|8
1624891680000|2021-06-28 14:48:00|16236.9|16216.9|16232|16212|16237|16217|16232|16212|6
1624891690000|2021-06-28 14:48:10|16232.1|16212.1|16224.6|16204.6|16232.1|16212.1|16222.1|16202.1|24
1624891700000|2021-06-28 14:48:20|||||||||9
1624891710000|2021-06-28 14:48:30|16227.1|16207.1|16224.6|16204.6|16227.1|16207.1|16224.6|16204.6|1
1624891730000|2021-06-28 14:48:50|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|16227.1|16207.1|5
1624891740000|2021-06-28 14:49:00|16224.7|16204.7|16227.1|16207.1|16227.1|16207.1|16224.7|16204.7|8
1624891750000|2021-06-28 14:49:10|16224.6|16204.6|16227.1|16207.1|16227.1|16207.1|16224.6|16204.6|9
1624891760000|2021-06-28 14:49:20|16237|16217|16239.6|16219.6|16242.1|16222.1|16237|16217|16
1624891770000|2021-06-28 14:49:30|16232.4|16212.4|16227.1|16207.1|16232.4|16212.4|16227.1|16207.1|7
1624891780000|2021-06-28 14:49:40|16224.6|16204.6|16219.6|16199.6|16224.6|16204.6|16219.6|16199.6|7
1624891790000|2021-06-28 14:49:50|16214.6|16194.6|16204.6|16184.6|16214.6|16194.6|16204.6|16184.6|13
1624891800000|2021-06-28 14:50:00|16207|16187|16217|16197|16217|16197|16207|16187|3
1624891810000|2021-06-28 14:50:10|16217.2|16197.2|16232.1|16212.1|16232.1|16212.1|16217.2|16197.2|7
1624891820000|2021-06-28 14:50:20|16232.2|16212.2|16249.6|16229.6|16249.6|16229.6|16232.2|16212.2|32
1624891830000|2021-06-28 14:50:30|16252|16232|16247.1|16227.1|16252|16232|16247.1|16227.1|9
1624891840000|2021-06-28 14:50:40|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|4
1624891850000|2021-06-28 14:50:50|16244.5|16224.5|16244.5|16224.5|16244.5|16224.5|16244.5|16224.5|6
1624891860000|2021-06-28 14:51:00|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|2
1624891870000|2021-06-28 14:51:10|16247|16227|16249.6|16229.6|16249.6|16229.6|16247|16227|10
1624891880000|2021-06-28 14:51:20|16249.7|16229.7|16249.6|16229.6|16252.1|16232.1|16249.6|16229.6|11
1624891890000|2021-06-28 14:51:30|||||||||4
1624891900000|2021-06-28 14:51:40|16247.2|16227.2|16249.6|16229.6|16249.6|16229.6|16247.2|16227.2|3
1624891910000|2021-06-28 14:51:50|16247.1|16227.1|16252|16232|16252|16232|16247.1|16227.1|1
1624891920000|2021-06-28 14:52:00|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|4
1624891930000|2021-06-28 14:52:10|16252|16232|16257|16237|16257|16237|16252|16232|14
1624891940000|2021-06-28 14:52:20|16257.1|16237.1|16266.8|16246.8|16266.8|16246.8|16257.1|16237.1|21
1624891950000|2021-06-28 14:52:30|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16264.5|16244.5|3
1624891960000|2021-06-28 14:52:40|16269.5|16249.5|16286.6|16266.6|16286.6|16266.6|16269.5|16249.5|69
1624891970000|2021-06-28 14:52:50|16287.1|16267.1|16289.6|16269.6|16289.6|16269.6|16287.1|16267.1|8
1624891980000|2021-06-28 14:53:00|16289.8|16269.8|16289.6|16269.6|16294.6|16274.6|16289.6|16269.6|20
1624891990000|2021-06-28 14:53:10|16287.2|16267.2|16279.6|16259.6|16287.2|16267.2|16279.6|16259.6|31
1624892000000|2021-06-28 14:53:20|16279.4|16259.4|16274.6|16254.6|16279.4|16259.4|16272.1|16252.1|23
1624892010000|2021-06-28 14:53:30|16269.6|16249.6|16262.1|16242.1|16269.6|16249.6|16262.1|16242.1|12
1624892020000|2021-06-28 14:53:40|16261.9|16241.9|16242.2|16222.2|16261.9|16241.9|16242.2|16222.2|17
1624892030000|2021-06-28 14:53:50|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16237.1|16217.1|4
1624892040000|2021-06-28 14:54:00|16239.6|16219.6|16234.6|16214.6|16239.6|16219.6|16234.6|16214.6|11
1624892050000|2021-06-28 14:54:10|16234.5|16214.5|16227.1|16207.1|16234.5|16214.5|16224.6|16204.6|10
1624892060000|2021-06-28 14:54:20|16232.1|16212.1|16237.1|16217.1|16237.1|16217.1|16232.1|16212.1|8
1624892070000|2021-06-28 14:54:30|16234.6|16214.6|16232.1|16212.1|16234.6|16214.6|16232.1|16212.1|5
1624892080000|2021-06-28 14:54:40|16227.2|16207.2|16224.6|16204.6|16227.2|16207.2|16224.6|16204.6|3
1624892090000|2021-06-28 14:54:50|16222.1|16202.1|16214.6|16194.6|16227.1|16207.1|16214.6|16194.6|15
1624892100000|2021-06-28 14:55:00|||||||||4
1624892110000|2021-06-28 14:55:10|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|16217.1|16197.1|3
1624892120000|2021-06-28 14:55:20|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|16222.1|16202.1|4
1624892140000|2021-06-28 14:55:40|||||||||10
1624892150000|2021-06-28 14:55:50|16224.6|16204.6|16224.5|16204.5|16224.6|16204.6|16222.1|16202.1|2
1624892160000|2021-06-28 14:56:00|16224.6|16204.6|16219.6|16199.6|16224.6|16204.6|16219.6|16199.6|5
1624892170000|2021-06-28 14:56:10|||||||||11
1624892180000|2021-06-28 14:56:20|16217.3|16197.3|16214.8|16194.8|16217.3|16197.3|16214.8|16194.8|8
1624892190000|2021-06-28 14:56:30|16217.3|16197.3|16212.1|16192.1|16217.3|16197.3|16212.1|16192.1|17
1624892200000|2021-06-28 14:56:40|16212|16192|16209.6|16189.6|16212|16192|16209.6|16189.6|5
1624892210000|2021-06-28 14:56:50|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|1
1624892220000|2021-06-28 14:57:00|16209.8|16189.8|16209.6|16189.6|16209.8|16189.8|16209.6|16189.6|0
1624892230000|2021-06-28 14:57:10|16204.6|16184.6|16202.1|16182.1|16204.6|16184.6|16202.1|16182.1|33
1624892240000|2021-06-28 14:57:20|16199.6|16179.6|16197|16177|16199.6|16179.6|16197|16177|7
1624892250000|2021-06-28 14:57:30|16194.6|16174.6|16197|16177|16197|16177|16194.6|16174.6|3
1624892260000|2021-06-28 14:57:40|16197.1|16177.1|16197.1|16177.1|16197.1|16177.1|16197.1|16177.1|6
1624892270000|2021-06-28 14:57:50|||||||||12
1624892280000|2021-06-28 14:58:00|||||||||1
1624892290000|2021-06-28 14:58:10|16194.6|16174.6|16192.3|16172.3|16194.7|16174.7|16192.3|16172.3|35
1624892300000|2021-06-28 14:58:20|16194.7|16174.7|16187.3|16167.3|16194.7|16174.7|16187.3|16167.3|7
1624892310000|2021-06-28 14:58:30|16189.7|16169.7|16187.3|16167.3|16189.7|16169.7|16187.3|16167.3|11
1624892320000|2021-06-28 14:58:40|||||||||5
1624892330000|2021-06-28 14:58:50|16187.2|16167.2|16187.2|16167.2|16187.2|16167.2|16187.2|16167.2|3
1624892340000|2021-06-28 14:59:00|16189.7|16169.7|16207.2|16187.2|16207.2|16187.2|16189.7|16169.7|16
1624892350000|2021-06-28 14:59:10|||||||||1
1624892360000|2021-06-28 14:59:20|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|16204.7|16184.7|22
1624892370000|2021-06-28 14:59:30|16199.9|16179.9|16202.2|16182.2|16202.2|16182.2|16199.9|16179.9|9
1624892380000|2021-06-28 14:59:40|16202.3|16182.3|16202.3|16182.3|16202.3|16182.3|16202.3|16182.3|8
1624892390000|2021-06-28 14:59:50|||||||||6
1624892400000|2021-06-28 15:00:00|||||||||5
1624892410000|2021-06-28 15:00:10|16202.4|16182.4|16209.7|16189.7|16209.7|16189.7|16202.4|16182.4|5
1624892420000|2021-06-28 15:00:20|16209.8|16189.8|16222.2|16202.2|16222.2|16202.2|16209.8|16189.8|11
1624892430000|2021-06-28 15:00:30|16222.3|16202.3|16247.2|16227.2|16247.2|16227.2|16222.3|16202.3|54
1624892440000|2021-06-28 15:00:40|||||||||6
1624892450000|2021-06-28 15:00:50|||||||||7
1624892460000|2021-06-28 15:01:00|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|16242.3|16222.3|17
1624892470000|2021-06-28 15:01:10|16239.7|16219.7|16244.6|16224.6|16244.6|16224.6|16239.7|16219.7|10
1624892480000|2021-06-28 15:01:20|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|16244.7|16224.7|5
1624892490000|2021-06-28 15:01:30|16247.2|16227.2|16252.1|16232.1|16252.1|16232.1|16247.2|16227.2|3
1624892500000|2021-06-28 15:01:40|16254.7|16234.7|16257.1|16237.1|16257.1|16237.1|16254.7|16234.7|7
1624892510000|2021-06-28 15:01:50|||||||||6
1624892520000|2021-06-28 15:02:00|16259.7|16239.7|16259.7|16239.7|16259.8|16239.8|16257.3|16237.3|54
1624892530000|2021-06-28 15:02:10|16257.2|16237.2|16257.1|16237.1|16257.2|16237.2|16254.7|16234.7|11
1624892540000|2021-06-28 15:02:20|16254.8|16234.8|16254.7|16234.7|16254.8|16234.8|16252.2|16232.2|2
1624892550000|2021-06-28 15:02:30|16257.1|16237.1|16257.1|16237.1|16259.6|16239.6|16257.1|16237.1|1
1624892560000|2021-06-28 15:02:40|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|16254.7|16234.7|1
1624892570000|2021-06-28 15:02:50|16257.2|16237.2|16254.7|16234.7|16257.2|16237.2|16254.7|16234.7|0
1624892580000|2021-06-28 15:03:00|16252.2|16232.2|16252.2|16232.2|16252.2|16232.2|16252.2|16232.2|14
1624892590000|2021-06-28 15:03:10|||||||||5
1624892600000|2021-06-28 15:03:20|16249.8|16229.8|16252.2|16232.2|16252.2|16232.2|16249.8|16229.8|27
1624892610000|2021-06-28 15:03:30|||||||||1
1624892630000|2021-06-28 15:03:50|||||||||2
1624892650000|2021-06-28 15:04:10|||||||||1
1624892670000|2021-06-28 15:04:30|16254.7|16234.7|16259.7|16239.7|16259.7|16239.7|16254.7|16234.7|11
1624892680000|2021-06-28 15:04:40|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|2
1624892690000|2021-06-28 15:04:50|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|0
1624892700000|2021-06-28 15:05:00|||||||||10
1624892720000|2021-06-28 15:05:20|16262.2|16242.2|16264.6|16244.6|16264.6|16244.6|16262.2|16242.2|2
1624892730000|2021-06-28 15:05:30|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|16262.2|16242.2|2
1624892750000|2021-06-28 15:05:50|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|16267.1|16247.1|9
1624892760000|2021-06-28 15:06:00|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|6
1624892770000|2021-06-28 15:06:10|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|0
1624892780000|2021-06-28 15:06:20|16267.2|16247.2|16272.1|16252.1|16272.1|16252.1|16267.2|16247.2|27
1624892790000|2021-06-28 15:06:30|16274.6|16254.6|16267.2|16247.2|16274.6|16254.6|16267.2|16247.2|14
1624892800000|2021-06-28 15:06:40|16264.7|16244.7|16262.2|16242.2|16264.7|16244.7|16262.2|16242.2|34
1624892810000|2021-06-28 15:06:50|16262.3|16242.3|16262.2|16242.2|16262.3|16242.3|16257.4|16237.4|7
1624892820000|2021-06-28 15:07:00|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|0
1624892830000|2021-06-28 15:07:10|16262.2|16242.2|16262.3|16242.3|16262.3|16242.3|16262.2|16242.2|1
1624892840000|2021-06-28 15:07:20|16262.2|16242.2|16262.3|16242.3|16262.3|16242.3|16259.7|16239.7|11
1624892850000|2021-06-28 15:07:30|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|0
1624892860000|2021-06-28 15:07:40|||||||||5
1624892870000|2021-06-28 15:07:50|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|16264.8|16244.8|7
1624892880000|2021-06-28 15:08:00|16264.7|16244.7|16264.7|16244.7|16267.1|16247.1|16264.7|16244.7|1
1624892900000|2021-06-28 15:08:20|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|16262.3|16242.3|5
1624892910000|2021-06-28 15:08:30|||||||||1
1624892920000|2021-06-28 15:08:40|||||||||4
1624892930000|2021-06-28 15:08:50|16259.8|16239.8|16252.3|16232.3|16259.8|16239.8|16252.3|16232.3|7
1624892940000|2021-06-28 15:09:00|16266.9|16246.9|16267.2|16247.2|16267.2|16247.2|16264.7|16244.7|11
1624892950000|2021-06-28 15:09:10|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|13
1624892960000|2021-06-28 15:09:20|16267.2|16247.2|16264.7|16244.7|16267.2|16247.2|16264.7|16244.7|11
1624892970000|2021-06-28 15:09:30|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|2
1624892980000|2021-06-28 15:09:40|16259.7|16239.7|16259.7|16239.7|16262.2|16242.2|16259.7|16239.7|7
1624892990000|2021-06-28 15:09:50|16262.1|16242.1|16262.2|16242.2|16262.2|16242.2|16262.1|16242.1|0
1624893000000|2021-06-28 15:10:00|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|2
1624893010000|2021-06-28 15:10:10|16259.8|16239.8|16262.2|16242.2|16262.2|16242.2|16259.8|16239.8|9
1624893020000|2021-06-28 15:10:20|16264.7|16244.7|16262.2|16242.2|16264.7|16244.7|16262.2|16242.2|2
1624893030000|2021-06-28 15:10:30|16259.7|16239.7|16262.2|16242.2|16262.2|16242.2|16259.7|16239.7|6
1624893060000|2021-06-28 15:11:00|16259.7|16239.7|16257.3|16237.3|16259.7|16239.7|16257.3|16237.3|2
1624893070000|2021-06-28 15:11:10|16257.2|16237.2|16249.7|16229.7|16257.2|16237.2|16249.7|16229.7|11
1624893080000|2021-06-28 15:11:20|16242.2|16222.2|16239.7|16219.7|16242.2|16222.2|16237.4|16217.4|2
1624893090000|2021-06-28 15:11:30|16237.2|16217.2|16227.2|16207.2|16237.2|16217.2|16227.2|16207.2|12
1624893100000|2021-06-28 15:11:40|16222.2|16202.2|16222.2|16202.2|16222.2|16202.2|16219.7|16199.7|30
1624893110000|2021-06-28 15:11:50|16214.7|16194.7|16214.7|16194.7|16214.7|16194.7|16214.7|16194.7|29
1624893120000|2021-06-28 15:12:00|16214.8|16194.8|16227|16207|16227|16207|16214.8|16194.8|8
1624893130000|2021-06-28 15:12:10|16227.2|16207.2|16217.2|16197.2|16227.2|16207.2|16217.2|16197.2|2
1624893140000|2021-06-28 15:12:20|16222|16202|16217.2|16197.2|16222.2|16202.2|16217.2|16197.2|31
1624893150000|2021-06-28 15:12:30|16217.3|16197.3|16207.2|16187.2|16217.3|16197.3|16207.2|16187.2|35
1624893160000|2021-06-28 15:12:40|16202.3|16182.3|16199.8|16179.8|16202.3|16182.3|16197.4|16177.4|8
1624893170000|2021-06-28 15:12:50|16197.4|16177.4|16197.4|16177.4|16197.4|16177.4|16197.4|16177.4|0
1624893180000|2021-06-28 15:13:00|16194.8|16174.8|16194.7|16174.7|16194.8|16174.8|16194.7|16174.7|33
1624893190000|2021-06-28 15:13:10|16192.2|16172.2|16192.2|16172.2|16192.2|16172.2|16192.2|16172.2|6
1624893200000|2021-06-28 15:13:20|16189.7|16169.7|16192.2|16172.2|16192.2|16172.2|16189.7|16169.7|9
1624893220000|2021-06-28 15:13:40|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|9
1624893230000|2021-06-28 15:13:50|||||||||3
1624893240000|2021-06-28 15:14:00|16199.7|16179.7|16199.7|16179.7|16204.6|16184.6|16199.7|16179.7|9
1624893250000|2021-06-28 15:14:10|16202.1|16182.1|16197.2|16177.2|16202.2|16182.2|16197.2|16177.2|4
1624893260000|2021-06-28 15:14:20|16199.7|16179.7|16202.2|16182.2|16202.2|16182.2|16199.7|16179.7|2
1624893270000|2021-06-28 15:14:30|16202.1|16182.1|16197.2|16177.2|16202.1|16182.1|16197.2|16177.2|12
1624893280000|2021-06-28 15:14:40|16197.3|16177.3|16199.7|16179.7|16199.7|16179.7|16197.3|16177.3|0
1624893290000|2021-06-28 15:14:50|||||||||5
1624893300000|2021-06-28 15:15:00|16202.2|16182.2|16204.6|16184.6|16204.6|16184.6|16202.2|16182.2|4
1624893310000|2021-06-28 15:15:10|16207.2|16187.2|16212.2|16192.2|16212.2|16192.2|16207.2|16187.2|3
1624893320000|2021-06-28 15:15:20|16214.6|16194.6|16214.6|16194.6|16214.6|16194.6|16214.6|16194.6|2
1624893330000|2021-06-28 15:15:30|16214.7|16194.7|16222|16202|16222.1|16202.1|16214.7|16194.7|8
1624893340000|2021-06-28 15:15:40|16222.1|16202.1|16224.6|16204.6|16224.6|16204.6|16222.1|16202.1|2
1624893350000|2021-06-28 15:15:50|16227.1|16207.1|16234.7|16214.7|16234.7|16214.7|16227.1|16207.1|3
1624893360000|2021-06-28 15:16:00|16237.2|16217.2|16247.2|16227.2|16247.2|16227.2|16237.2|16217.2|8
1624893370000|2021-06-28 15:16:10|16252.1|16232.1|16249.7|16229.7|16252.2|16232.2|16249.7|16229.7|38
1624893380000|2021-06-28 15:16:20|16244.7|16224.7|16242.2|16222.2|16244.7|16224.7|16242.2|16222.2|1
1624893390000|2021-06-28 15:16:30|16235|16215|16235|16215|16235|16215|16235|16215|1
1624893400000|2021-06-28 15:16:40|16234.7|16214.7|16227.2|16207.2|16234.7|16214.7|16227.2|16207.2|16
1624893420000|2021-06-28 15:17:00|||||||||2
1624893430000|2021-06-28 15:17:10|16224.7|16204.7|16224.7|16204.7|16224.7|16204.7|16224.7|16204.7|0
1624893450000|2021-06-28 15:17:30|||||||||1
1624893460000|2021-06-28 15:17:40|16224.6|16204.6|16222.2|16202.2|16224.6|16204.6|16222.2|16202.2|1
1624893470000|2021-06-28 15:17:50|16219.7|16199.7|16219.7|16199.7|16219.7|16199.7|16219.7|16199.7|5
1624893480000|2021-06-28 15:18:00|16217.2|16197.2|16222.1|16202.1|16222.1|16202.1|16217.2|16197.2|7
1624893490000|2021-06-28 15:18:10|||||||||2
1624893500000|2021-06-28 15:18:20|16222.2|16202.2|16231.9|16211.9|16231.9|16211.9|16222.2|16202.2|6
1624893510000|2021-06-28 15:18:30|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|8
1624893520000|2021-06-28 15:18:40|16217.8|16197.8|16209.7|16189.7|16217.8|16197.8|16209.7|16189.7|16
1624893540000|2021-06-28 15:19:00|16207.3|16187.3|16192.2|16172.2|16207.3|16187.3|16189.8|16169.8|19
1624893550000|2021-06-28 15:19:10|16189.8|16169.8|16192.2|16172.2|16192.2|16172.2|16189.7|16169.7|7
1624893560000|2021-06-28 15:19:20|16194.7|16174.7|16189.8|16169.8|16194.7|16174.7|16189.8|16169.8|5
1624893570000|2021-06-28 15:19:30|16189.7|16169.7|16172.2|16152.2|16189.7|16169.7|16172.2|16152.2|9
1624893580000|2021-06-28 15:19:40|16172.1|16152.1|16162.3|16142.3|16172.1|16152.1|16162.3|16142.3|16
1624893590000|2021-06-28 15:19:50|16167.2|16147.2|16177.2|16157.2|16177.2|16157.2|16167.2|16147.2|2
1624893600000|2021-06-28 15:20:00|16179.7|16159.7|16182.2|16162.2|16182.2|16162.2|16179.7|16159.7|5
1624893620000|2021-06-28 15:20:20|16184.6|16164.6|16192.2|16172.2|16192.2|16172.2|16184.6|16164.6|2
1624893630000|2021-06-28 15:20:30|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|16194.7|16174.7|0
1624893640000|2021-06-28 15:20:40|||||||||1
1624893650000|2021-06-28 15:20:50|16197.2|16177.2|16199.7|16179.7|16199.7|16179.7|16197.2|16177.2|3
1624893660000|2021-06-28 15:21:00|16199.9|16179.9|16202.3|16182.3|16202.3|16182.3|16199.9|16179.9|1
1624893670000|2021-06-28 15:21:10|16199.8|16179.8|16202.3|16182.3|16202.3|16182.3|16199.8|16179.8|7
1624893680000|2021-06-28 15:21:20|16199.7|16179.7|16202.2|16182.2|16202.2|16182.2|16199.6|16179.6|5
1624893690000|2021-06-28 15:21:30|16204.6|16184.6|16207.1|16187.1|16207.1|16187.1|16204.6|16184.6|5
1624893700000|2021-06-28 15:21:40|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|0
1624893710000|2021-06-28 15:21:50|16209.6|16189.6|16212.1|16192.1|16212.1|16192.1|16207.2|16187.2|4
1624893730000|2021-06-28 15:22:10|16212.2|16192.2|16197.2|16177.2|16212.2|16192.2|16197.2|16177.2|13
1624893740000|2021-06-28 15:22:20|16194.7|16174.7|16184.9|16164.9|16194.7|16174.7|16184.9|16164.9|18
1624893750000|2021-06-28 15:22:30|16182.2|16162.2|16179.7|16159.7|16182.2|16162.2|16179.7|16159.7|7
1624893760000|2021-06-28 15:22:40|16177.2|16157.2|16177.2|16157.2|16177.2|16157.2|16177.2|16157.2|2
1624893770000|2021-06-28 15:22:50|16174.7|16154.7|16177.2|16157.2|16177.2|16157.2|16174.7|16154.7|10
1624893780000|2021-06-28 15:23:00|16174.7|16154.7|16177.2|16157.2|16177.2|16157.2|16174.7|16154.7|1
1624893790000|2021-06-28 15:23:10|16177|16157|16172.2|16152.2|16177|16157|16172.2|16152.2|8
1624893800000|2021-06-28 15:23:20|16174.6|16154.6|16172.3|16152.3|16174.7|16154.7|16172.3|16152.3|2
1624893810000|2021-06-28 15:23:30|16172.2|16152.2|16172.2|16152.2|16172.2|16152.2|16172.2|16152.2|0
1624893840000|2021-06-28 15:24:00|16177.2|16157.2|16179.7|16159.7|16179.7|16159.7|16177.2|16157.2|6
1624893850000|2021-06-28 15:24:10|16179.8|16159.8|16182.2|16162.2|16182.2|16162.2|16179.8|16159.8|1
1624893870000|2021-06-28 15:24:30|16184.6|16164.6|16199.5|16179.5|16199.5|16179.5|16184.6|16164.6|3
1624893880000|2021-06-28 15:24:40|16197.1|16177.1|16184.7|16164.7|16197.1|16177.1|16184.7|16164.7|6
1624893890000|2021-06-28 15:24:50|16179.7|16159.7|16177.2|16157.2|16182.2|16162.2|16177.2|16157.2|16
1624893900000|2021-06-28 15:25:00|||||||||4
1624893910000|2021-06-28 15:25:10|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|16167.2|16147.2|40
1624893920000|2021-06-28 15:25:20|||||||||1
1624893930000|2021-06-28 15:25:30|||||||||1
1624893940000|2021-06-28 15:25:40|16169.6|16149.6|16167.2|16147.2|16169.6|16149.6|16167.2|16147.2|6
1624893950000|2021-06-28 15:25:50|16169.6|16149.6|16177.2|16157.2|16177.2|16157.2|16169.6|16149.6|5
1624893960000|2021-06-28 15:26:00|16179.7|16159.7|16184.7|16164.7|16184.7|16164.7|16179.7|16159.7|1
1624893970000|2021-06-28 15:26:10|16187.2|16167.2|16187.2|16167.2|16187.2|16167.2|16187.2|16167.2|6
1624893980000|2021-06-28 15:26:20|16189.6|16169.6|16197.2|16177.2|16197.2|16177.2|16189.6|16169.6|4
1624893990000|2021-06-28 15:26:30|16199.6|16179.6|16202.2|16182.2|16202.2|16182.2|16197.2|16177.2|2
1624894000000|2021-06-28 15:26:40|16197.2|16177.2|16192.2|16172.2|16202|16182|16192.2|16172.2|8
1624894010000|2021-06-28 15:26:50|16194.7|16174.7|16199.7|16179.7|16199.7|16179.7|16194.7|16174.7|5
1624894020000|2021-06-28 15:27:00|16199.8|16179.8|16204.7|16184.7|16204.7|16184.7|16199.8|16179.8|3
1624894040000|2021-06-28 15:27:20|16207.1|16187.1|16204.9|16184.9|16207.2|16187.2|16204.9|16184.9|15
1624894050000|2021-06-28 15:27:30|16202.2|16182.2|16199.7|16179.7|16202.2|16182.2|16199.7|16179.7|11
1624894060000|2021-06-28 15:27:40|16192.4|16172.4|16192.2|16172.2|16192.4|16172.4|16192.2|16172.2|10
1624894070000|2021-06-28 15:27:50|16189.7|16169.7|16192.1|16172.1|16192.1|16172.1|16189.7|16169.7|1
1624894080000|2021-06-28 15:28:00|16192.2|16172.2|16182.2|16162.2|16192.2|16172.2|16182.2|16162.2|3
1624894090000|2021-06-28 15:28:10|16179.9|16159.9|16179.9|16159.9|16182.2|16162.2|16179.9|16159.9|4
1624894100000|2021-06-28 15:28:20|16179.7|16159.7|16177.2|16157.2|16179.7|16159.7|16177.2|16157.2|1
1624894110000|2021-06-28 15:28:30|16172.2|16152.2|16169.7|16149.7|16172.2|16152.2|16167.5|16147.5|16
1624894120000|2021-06-28 15:28:40|16165|16145|16165|16145|16165|16145|16165|16145|1
1624894130000|2021-06-28 15:28:50|16162.4|16142.4|16157.2|16137.2|16162.4|16142.4|16157.2|16137.2|2
1624894140000|2021-06-28 15:29:00|||||||||14
1624894150000|2021-06-28 15:29:10|16149.7|16129.7|16137.5|16117.5|16149.7|16129.7|16135.1|16115.1|16
1624894160000|2021-06-28 15:29:20|16140|16120|16140|16120|16140|16120|16140|16120|15
1624894170000|2021-06-28 15:29:30|16139.9|16119.9|16137.2|16117.2|16142.2|16122.2|16137.2|16117.2|7
1624894180000|2021-06-28 15:29:40|||||||||10
1624894190000|2021-06-28 15:29:50|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|1
1624894200000|2021-06-28 15:30:00|16132.3|16112.3|16129.8|16109.8|16132.3|16112.3|16124.8|16104.8|51
1624894210000|2021-06-28 15:30:10|16132.1|16112.1|16132.3|16112.3|16132.3|16112.3|16132.1|16112.1|2
1624894220000|2021-06-28 15:30:20|16129.8|16109.8|16144.6|16124.6|16144.6|16124.6|16129.8|16109.8|5
1624894230000|2021-06-28 15:30:30|16147|16127|16149.6|16129.6|16149.6|16129.6|16147|16127|5
1624894240000|2021-06-28 15:30:40|16149.8|16129.8|16142.3|16122.3|16149.8|16129.8|16142.3|16122.3|2
1624894250000|2021-06-28 15:30:50|16144.8|16124.8|16147.1|16127.1|16147.1|16127.1|16144.8|16124.8|0
1624894260000|2021-06-28 15:31:00|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|0
1624894270000|2021-06-28 15:31:10|16149.6|16129.6|16147.3|16127.3|16149.8|16129.8|16147.3|16127.3|6
1624894280000|2021-06-28 15:31:20|16149.6|16129.6|16152.3|16132.3|16152.3|16132.3|16149.6|16129.6|1
1624894290000|2021-06-28 15:31:30|16154.8|16134.8|16159.8|16139.8|16159.8|16139.8|16154.8|16134.8|1
1624894300000|2021-06-28 15:31:40|16162.3|16142.3|16162.3|16142.3|16162.3|16142.3|16162.3|16142.3|1
1624894310000|2021-06-28 15:31:50|16164.6|16144.6|16162.3|16142.3|16167.3|16147.3|16162.3|16142.3|25
1624894320000|2021-06-28 15:32:00|16164.8|16144.8|16167.3|16147.3|16167.3|16147.3|16164.8|16144.8|2
1624894330000|2021-06-28 15:32:10|16172.1|16152.1|16172.3|16152.3|16172.3|16152.3|16172.1|16152.1|11
1624894340000|2021-06-28 15:32:20|16169.8|16149.8|16167.3|16147.3|16169.8|16149.8|16167.3|16147.3|4
1624894350000|2021-06-28 15:32:30|16167|16147|16144.9|16124.9|16167|16147|16144.9|16124.9|24
1624894370000|2021-06-28 15:32:50|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|16144.9|16124.9|2
1624894380000|2021-06-28 15:33:00|16144.9|16124.9|16147.3|16127.3|16147.3|16127.3|16144.9|16124.9|2
1624894390000|2021-06-28 15:33:10|||||||||2
1624894400000|2021-06-28 15:33:20|16149.7|16129.7|16149.8|16129.8|16152.2|16132.2|16149.7|16129.7|9
1624894410000|2021-06-28 15:33:30|16154.8|16134.8|16154.8|16134.8|16154.8|16134.8|16154.8|16134.8|4
1624894430000|2021-06-28 15:33:50|16152.3|16132.3|16149.9|16129.9|16152.3|16132.3|16149.9|16129.9|1
1624894440000|2021-06-28 15:34:00|||||||||1
1624894450000|2021-06-28 15:34:10|16147.5|16127.5|16142.3|16122.3|16147.5|16127.5|16142.3|16122.3|7
1624894460000|2021-06-28 15:34:20|||||||||1
1624894500000|2021-06-28 15:35:00|16142.5|16122.5|16152.3|16132.3|16152.3|16132.3|16142.5|16122.5|6
1624894540000|2021-06-28 15:35:40|16149.8|16129.8|16149.8|16129.8|16152.3|16132.3|16149.8|16129.8|17
1624894550000|2021-06-28 15:35:50|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|3
1624894560000|2021-06-28 15:36:00|16144.9|16124.9|16142.4|16122.4|16147.3|16127.3|16142.4|16122.4|3
1624894570000|2021-06-28 15:36:10|16144.9|16124.9|16147.3|16127.3|16147.3|16127.3|16142.4|16122.4|0
1624894580000|2021-06-28 15:36:20|16147.4|16127.4|16152.2|16132.2|16152.2|16132.2|16147.4|16127.4|7
1624894590000|2021-06-28 15:36:30|16152.3|16132.3|16154.8|16134.8|16157.3|16137.3|16152.3|16132.3|4
1624894600000|2021-06-28 15:36:40|16155|16135|16167.3|16147.3|16167.3|16147.3|16155|16135|39
1624894610000|2021-06-28 15:36:50|16162.3|16142.3|16174.7|16154.7|16174.7|16154.7|16162.3|16142.3|16
1624894620000|2021-06-28 15:37:00|16172.3|16152.3|16179.8|16159.8|16179.8|16159.8|16172.3|16152.3|6
1624894630000|2021-06-28 15:37:10|16177.4|16157.4|16172.3|16152.3|16177.4|16157.4|16167.3|16147.3|31
1624894640000|2021-06-28 15:37:20|16174.7|16154.7|16177.3|16157.3|16177.3|16157.3|16174.7|16154.7|0
1624894650000|2021-06-28 15:37:30|||||||||16
1624894660000|2021-06-28 15:37:40|||||||||5
1624894670000|2021-06-28 15:37:50|16179.7|16159.7|16179.7|16159.7|16179.7|16159.7|16179.7|16159.7|0
1624894680000|2021-06-28 15:38:00|16179.8|16159.8|16179.8|16159.8|16179.8|16159.8|16177.3|16157.3|7
1624894690000|2021-06-28 15:38:10|16177.4|16157.4|16174.8|16154.8|16179.8|16159.8|16174.8|16154.8|17
1624894700000|2021-06-28 15:38:20|16169.8|16149.8|16169.8|16149.8|16169.8|16149.8|16169.8|16149.8|4
1624894710000|2021-06-28 15:38:30|||||||||4
1624894720000|2021-06-28 15:38:40|16172.3|16152.3|16169.8|16149.8|16172.3|16152.3|16169.8|16149.8|2
1624894730000|2021-06-28 15:38:50|16169.6|16149.6|16164.8|16144.8|16169.6|16149.6|16164.8|16144.8|8
1624894740000|2021-06-28 15:39:00|16162.4|16142.4|16162.3|16142.3|16162.4|16142.4|16162.3|16142.3|0
1624894750000|2021-06-28 15:39:10|||||||||2
1624894760000|2021-06-28 15:39:20|||||||||16
1624894770000|2021-06-28 15:39:30|16159.8|16139.8|16167.1|16147.1|16167.1|16147.1|16159.8|16139.8|6
1624894780000|2021-06-28 15:39:40|16172.1|16152.1|16177.2|16157.2|16177.2|16157.2|16172.1|16152.1|2
1624894790000|2021-06-28 15:39:50|16182.2|16162.2|16182.2|16162.2|16182.2|16162.2|16182.2|16162.2|1
1624894800000|2021-06-28 15:40:00|16187.2|16167.2|16189.7|16169.7|16189.7|16169.7|16187.2|16167.2|2
1624894810000|2021-06-28 15:40:10|||||||||4
1624894820000|2021-06-28 15:40:20|||||||||1
1624894830000|2021-06-28 15:40:30|||||||||16
1624894850000|2021-06-28 15:40:50|||||||||8
1624894860000|2021-06-28 15:41:00|16189.8|16169.8|16192.2|16172.2|16192.2|16172.2|16189.8|16169.8|2
1624894870000|2021-06-28 15:41:10|16192.3|16172.3|16192.3|16172.3|16192.3|16172.3|16192.3|16172.3|2
1624894880000|2021-06-28 15:41:20|||||||||1
1624894900000|2021-06-28 15:41:40|||||||||13
1624894910000|2021-06-28 15:41:50|16194.7|16174.7|16204.8|16184.8|16204.8|16184.8|16194.7|16174.7|7
1624894920000|2021-06-28 15:42:00|16207.2|16187.2|16207.2|16187.2|16207.3|16187.3|16204.8|16184.8|15
1624894930000|2021-06-28 15:42:10|16204.8|16184.8|16202.3|16182.3|16204.8|16184.8|16202.3|16182.3|4
1624894940000|2021-06-28 15:42:20|16207.1|16187.1|16202.3|16182.3|16207.2|16187.2|16202.3|16182.3|3
1624894950000|2021-06-28 15:42:30|||||||||3
1624894960000|2021-06-28 15:42:40|16207.3|16187.3|16207.3|16187.3|16207.3|16187.3|16207.3|16187.3|4
1624894970000|2021-06-28 15:42:50|||||||||1
1624894980000|2021-06-28 15:43:00|||||||||3
1624894990000|2021-06-28 15:43:10|16207.1|16187.1|16202.3|16182.3|16207.1|16187.1|16202.3|16182.3|13
1624895000000|2021-06-28 15:43:20|16204.8|16184.8|16202.3|16182.3|16204.8|16184.8|16202.3|16182.3|1
1624895010000|2021-06-28 15:43:30|16204.8|16184.8|16207.3|16187.3|16207.3|16187.3|16204.8|16184.8|0
1624895020000|2021-06-28 15:43:40|16204.9|16184.9|16207.2|16187.2|16207.2|16187.2|16204.8|16184.8|1
1624895030000|2021-06-28 15:43:50|16204.9|16184.9|16202.3|16182.3|16204.9|16184.9|16202.3|16182.3|3
1624895040000|2021-06-28 15:44:00|16207.3|16187.3|16207.3|16187.3|16207.3|16187.3|16207.3|16187.3|1
1624895050000|2021-06-28 15:44:10|||||||||1
1624895070000|2021-06-28 15:44:30|16209.8|16189.8|16209.8|16189.8|16209.8|16189.8|16209.8|16189.8|11
1624895090000|2021-06-28 15:44:50|16212.3|16192.3|16212.3|16192.3|16212.3|16192.3|16212.3|16192.3|2
1624895120000|2021-06-28 15:45:20|||||||||1
1624895130000|2021-06-28 15:45:30|16214.8|16194.8|16214.8|16194.8|16214.8|16194.8|16214.8|16194.8|62
1624895140000|2021-06-28 15:45:40|||||||||1
1624895150000|2021-06-28 15:45:50|||||||||1
1624895160000|2021-06-28 15:46:00|||||||||1
1624895170000|2021-06-28 15:46:10|||||||||21
1624895180000|2021-06-28 15:46:20|16212.3|16192.3|16202.3|16182.3|16212.3|16192.3|16202.3|16182.3|29
1624895190000|2021-06-28 15:46:30|||||||||11
1624895200000|2021-06-28 15:46:40|16197.4|16177.4|16202.2|16182.2|16202.2|16182.2|16197.4|16177.4|4
1624895210000|2021-06-28 15:46:50|16199.9|16179.9|16199.9|16179.9|16199.9|16179.9|16199.9|16179.9|0
1624895230000|2021-06-28 15:47:10|16202.3|16182.3|16202.3|16182.3|16202.3|16182.3|16202.3|16182.3|2
1624895240000|2021-06-28 15:47:20|16204.8|16184.8|16207.3|16187.3|16207.3|16187.3|16204.8|16184.8|1
1624895250000|2021-06-28 15:47:30|||||||||2
1624895260000|2021-06-28 15:47:40|16204.9|16184.9|16204.8|16184.8|16204.9|16184.9|16204.8|16184.8|2
1624895270000|2021-06-28 15:47:50|16199.8|16179.8|16192.4|16172.4|16199.8|16179.8|16192.4|16172.4|14
1624895280000|2021-06-28 15:48:00|16192.3|16172.3|16194.8|16174.8|16194.8|16174.8|16192.3|16172.3|3
1624895290000|2021-06-28 15:48:10|16192.3|16172.3|16189.9|16169.9|16192.3|16172.3|16189.9|16169.9|3
1624895300000|2021-06-28 15:48:20|16189.8|16169.8|16184.8|16164.8|16189.8|16169.8|16184.8|16164.8|0
1624895310000|2021-06-28 15:48:30|||||||||2
1624895320000|2021-06-28 15:48:40|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|2
1624895330000|2021-06-28 15:48:50|16184.8|16164.8|16184.8|16164.8|16184.8|16164.8|16184.8|16164.8|14
1624895350000|2021-06-28 15:49:10|16189.8|16169.8|16189.8|16169.8|16189.8|16169.8|16189.8|16169.8|1
1624895370000|2021-06-28 15:49:30|16189.7|16169.7|16189.7|16169.7|16189.7|16169.7|16189.7|16169.7|2
1624895380000|2021-06-28 15:49:40|16192.3|16172.3|16192.3|16172.3|16192.3|16172.3|16192.3|16172.3|5
1624895390000|2021-06-28 15:49:50|||||||||5
1624895410000|2021-06-28 15:50:10|16194.8|16174.8|16197.3|16177.3|16197.3|16177.3|16194.8|16174.8|26
1624895420000|2021-06-28 15:50:20|16192.3|16172.3|16192.3|16172.3|16192.3|16172.3|16192.3|16172.3|5
1624895430000|2021-06-28 15:50:30|16189.8|16169.8|16189.8|16169.8|16189.8|16169.8|16189.8|16169.8|0
1624895440000|2021-06-28 15:50:40|16189.7|16169.7|16182.3|16162.3|16189.7|16169.7|16182.3|16162.3|3
1624895450000|2021-06-28 15:50:50|||||||||2
1624895460000|2021-06-28 15:51:00|16179.9|16159.9|16179.8|16159.8|16179.9|16159.9|16179.8|16159.8|2
1624895470000|2021-06-28 15:51:10|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|16182.3|16162.3|5
1624895480000|2021-06-28 15:51:20|16184.7|16164.7|16182.3|16162.3|16184.8|16164.8|16182.3|16162.3|11
1624895500000|2021-06-28 15:51:40|16184.8|16164.8|16179.8|16159.8|16184.8|16164.8|16177.3|16157.3|10
1624895510000|2021-06-28 15:51:50|||||||||13
1624895520000|2021-06-28 15:52:00|16182.2|16162.2|16184.8|16164.8|16184.8|16164.8|16182.2|16162.2|42
1624895530000|2021-06-28 15:52:10|16187.2|16167.2|16189.8|16169.8|16189.8|16169.8|16187.2|16167.2|1
1624895540000|2021-06-28 15:52:20|16189.9|16169.9|16197.2|16177.2|16197.2|16177.2|16189.9|16169.9|1
1624895550000|2021-06-28 15:52:30|16199.7|16179.7|16199.8|16179.8|16199.8|16179.8|16199.7|16179.7|22
1624895570000|2021-06-28 15:52:50|16202.2|16182.2|16202.2|16182.2|16202.3|16182.3|16199.8|16179.8|0
1624895580000|2021-06-28 15:53:00|16202.3|16182.3|16202.3|16182.3|16202.3|16182.3|16202.3|16182.3|29
1624895590000|2021-06-28 15:53:10|16199.8|16179.8|16199.8|16179.8|16199.8|16179.8|16199.8|16179.8|8
1624895600000|2021-06-28 15:53:20|16197.3|16177.3|16197.3|16177.3|16197.3|16177.3|16197.3|16177.3|3
1624895610000|2021-06-28 15:53:30|||||||||2
1624895620000|2021-06-28 15:53:40|||||||||1
1624895630000|2021-06-28 15:53:50|16197.4|16177.4|16204.8|16184.8|16204.8|16184.8|16197.4|16177.4|4
1624895640000|2021-06-28 15:54:00|16207.3|16187.3|16207.3|16187.3|16209.7|16189.7|16207.3|16187.3|2
1624895650000|2021-06-28 15:54:10|16209.7|16189.7|16209.8|16189.8|16209.8|16189.8|16209.7|16189.7|1
1624895660000|2021-06-28 15:54:20|||||||||2
1624895670000|2021-06-28 15:54:30|16212.3|16192.3|16207.3|16187.3|16212.3|16192.3|16207.3|16187.3|3
1624895680000|2021-06-28 15:54:40|16207.4|16187.4|16212.3|16192.3|16212.3|16192.3|16207.4|16187.4|1
1624895690000|2021-06-28 15:54:50|16207.4|16187.4|16207.3|16187.3|16209.8|16189.8|16207.3|16187.3|1
1624895700000|2021-06-28 15:55:00|16204.8|16184.8|16204.8|16184.8|16204.8|16184.8|16204.8|16184.8|0
1624895710000|2021-06-28 15:55:10|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|16207.2|16187.2|4
1624895720000|2021-06-28 15:55:20|16207.4|16187.4|16212.3|16192.3|16212.3|16192.3|16207.4|16187.4|4
1624895730000|2021-06-28 15:55:30|16214.8|16194.8|16214.8|16194.8|16214.8|16194.8|16214.8|16194.8|13
1624895740000|2021-06-28 15:55:40|||||||||18
1624895750000|2021-06-28 15:55:50|16217.3|16197.3|16217.3|16197.3|16217.3|16197.3|16217.3|16197.3|1
1624895760000|2021-06-28 15:56:00|||||||||1
1624895770000|2021-06-28 15:56:10|16219.8|16199.8|16222.3|16202.3|16222.3|16202.3|16219.8|16199.8|50
1624895780000|2021-06-28 15:56:20|||||||||3
1624895790000|2021-06-28 15:56:30|||||||||3
1624895800000|2021-06-28 15:56:40|||||||||4
1624895810000|2021-06-28 15:56:50|||||||||2
1624895820000|2021-06-28 15:57:00|16219.8|16199.8|16219.8|16199.8|16219.8|16199.8|16219.8|16199.8|5
1624895840000|2021-06-28 15:57:20|16222.3|16202.3|16222.3|16202.3|16222.3|16202.3|16222.3|16202.3|2
1624895850000|2021-06-28 15:57:30|16224.8|16204.8|16224.8|16204.8|16224.8|16204.8|16224.8|16204.8|0
1624895860000|2021-06-28 15:57:40|16229.8|16209.8|16227.3|16207.3|16229.8|16209.8|16227.3|16207.3|17
1624895870000|2021-06-28 15:57:50|||||||||1
1624895890000|2021-06-28 15:58:10|16229.7|16209.7|16227.4|16207.4|16229.8|16209.8|16227.4|16207.4|16
1624895900000|2021-06-28 15:58:20|16229.8|16209.8|16227.4|16207.4|16229.8|16209.8|16227.4|16207.4|6
1624895910000|2021-06-28 15:58:30|16227.3|16207.3|16222.5|16202.5|16227.3|16207.3|16222.4|16202.4|14
1624895930000|2021-06-28 15:58:50|16222.3|16202.3|16222.3|16202.3|16222.3|16202.3|16222.3|16202.3|0
1624895940000|2021-06-28 15:59:00|16224.8|16204.8|16232.2|16212.2|16232.2|16212.2|16224.8|16204.8|115
1624895950000|2021-06-28 15:59:10|16232.1|16212.1|16229.6|16209.6|16234.5|16214.5|16229.6|16209.6|9
1624895960000|2021-06-28 15:59:20|||||||||2
1624895970000|2021-06-28 15:59:30|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|16227.2|16207.2|4
1624895980000|2021-06-28 15:59:40|16224.7|16204.7|16224.7|16204.7|16224.7|16204.7|16222.3|16202.3|13
1624895990000|2021-06-28 15:59:50|16222.3|16202.3|16222.3|16202.3|16222.3|16202.3|16222.3|16202.3|2
1624896000000|2021-06-28 16:00:00|16224.7|16204.7|16224.7|16204.7|16224.7|16204.7|16224.7|16204.7|0
1624896010000|2021-06-28 16:00:10|||||||||1
1624896020000|2021-06-28 16:00:20|16227.2|16207.2|16237.1|16217.1|16237.1|16217.1|16227.2|16207.2|11
1624896030000|2021-06-28 16:00:30|||||||||2
1624896040000|2021-06-28 16:00:40|16237.2|16217.2|16237.2|16217.2|16237.2|16217.2|16237.2|16217.2|5
1624896050000|2021-06-28 16:00:50|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|5
1624896060000|2021-06-28 16:01:00|16244.5|16224.5|16247.1|16227.1|16247.1|16227.1|16244.5|16224.5|5
1624896070000|2021-06-28 16:01:10|||||||||2
1624896080000|2021-06-28 16:01:20|||||||||2
1624896100000|2021-06-28 16:01:40|||||||||2
1624896120000|2021-06-28 16:02:00|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|16249.6|16229.6|7
1624896130000|2021-06-28 16:02:10|||||||||4
1624896140000|2021-06-28 16:02:20|16239.6|16219.6|16239.6|16219.6|16239.6|16219.6|16239.5|16219.5|12
1624896150000|2021-06-28 16:02:30|||||||||5
1624896160000|2021-06-28 16:02:40|16242|16222|16239.6|16219.6|16242.1|16222.1|16239.6|16219.6|13
1624896170000|2021-06-28 16:02:50|||||||||5
1624896180000|2021-06-28 16:03:00|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|9
1624896190000|2021-06-28 16:03:10|||||||||1
1624896210000|2021-06-28 16:03:30|||||||||1
1624896220000|2021-06-28 16:03:40|16242.2|16222.2|16242.1|16222.1|16242.2|16222.2|16242.1|16222.1|6
1624896230000|2021-06-28 16:03:50|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|16244.6|16224.6|3
1624896250000|2021-06-28 16:04:10|16244.7|16224.7|16247.1|16227.1|16247.1|16227.1|16244.7|16224.7|1
1624896260000|2021-06-28 16:04:20|16247.2|16227.2|16254.6|16234.6|16254.6|16234.6|16247.2|16227.2|35
1624896270000|2021-06-28 16:04:30|||||||||1
1624896280000|2021-06-28 16:04:40|16252.3|16232.3|16252.1|16232.1|16252.3|16232.3|16252.1|16232.1|4
1624896290000|2021-06-28 16:04:50|||||||||1
1624896300000|2021-06-28 16:05:00|16254.5|16234.5|16254.6|16234.6|16254.6|16234.6|16254.5|16234.5|2
1624896310000|2021-06-28 16:05:10|||||||||13
1624896320000|2021-06-28 16:05:20|16257.1|16237.1|16269.5|16249.5|16269.5|16249.5|16257.1|16237.1|18
1624896330000|2021-06-28 16:05:30|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|16269.6|16249.6|13
1624896340000|2021-06-28 16:05:40|||||||||1
1624896350000|2021-06-28 16:05:50|16272|16252|16269.6|16249.6|16272.1|16252.1|16269.6|16249.6|10
1624896360000|2021-06-28 16:06:00|16272|16252|16267.3|16247.3|16272|16252|16267.3|16247.3|6
1624896370000|2021-06-28 16:06:10|16272.1|16252.1|16277.1|16257.1|16277.1|16257.1|16272.1|16252.1|26
1624896380000|2021-06-28 16:06:20|16277.3|16257.3|16279.5|16259.5|16279.6|16259.6|16277.1|16257.1|7
1624896390000|2021-06-28 16:06:30|16279.6|16259.6|16279.6|16259.6|16279.6|16259.6|16277.1|16257.1|3
1624896400000|2021-06-28 16:06:40|16277.3|16257.3|16277.1|16257.1|16277.3|16257.3|16277.1|16257.1|3
1624896420000|2021-06-28 16:07:00|16279.5|16259.5|16279.6|16259.6|16279.6|16259.6|16279.5|16259.5|24
1624896430000|2021-06-28 16:07:10|16282.1|16262.1|16279.6|16259.6|16282.1|16262.1|16279.6|16259.6|3
1624896440000|2021-06-28 16:07:20|16282.1|16262.1|16284.7|16264.7|16284.7|16264.7|16282.1|16262.1|8
1624896460000|2021-06-28 16:07:40|||||||||51
1624896470000|2021-06-28 16:07:50|16284.8|16264.8|16284.8|16264.8|16284.8|16264.8|16284.8|16264.8|9
1624896480000|2021-06-28 16:08:00|16287.2|16267.2|16287.3|16267.3|16287.3|16267.3|16287.2|16267.2|4
1624896490000|2021-06-28 16:08:10|16289.7|16269.7|16289.7|16269.7|16289.7|16269.7|16289.7|16269.7|18
1624896500000|2021-06-28 16:08:20|16297|16277|16299.4|16279.4|16299.4|16279.4|16297|16277|20
1624896510000|2021-06-28 16:08:30|16301.8|16281.8|16289.9|16269.9|16301.8|16281.8|16289.9|16269.9|9
1624896520000|2021-06-28 16:08:40|16287.4|16267.4|16284.8|16264.8|16287.4|16267.4|16284.8|16264.8|13
1624896530000|2021-06-28 16:08:50|16287.2|16267.2|16279.8|16259.8|16289.7|16269.7|16279.8|16259.8|32
1624896540000|2021-06-28 16:09:00|16279.7|16259.7|16269.7|16249.7|16279.7|16259.7|16269.7|16249.7|18
1624896550000|2021-06-28 16:09:10|16267.2|16247.2|16262.2|16242.2|16267.2|16247.2|16262.2|16242.2|1
1624896560000|2021-06-28 16:09:20|16259.7|16239.7|16257.3|16237.3|16259.7|16239.7|16257.3|16237.3|25
1624896570000|2021-06-28 16:09:30|16257.2|16237.2|16259.7|16239.7|16259.7|16239.7|16257.2|16237.2|3
1624896580000|2021-06-28 16:09:40|||||||||1
1624896590000|2021-06-28 16:09:50|16257.2|16237.2|16257.2|16237.2|16257.2|16237.2|16257.2|16237.2|2
1624896600000|2021-06-28 16:10:00|16259.5|16239.5|16262.2|16242.2|16262.2|16242.2|16259.5|16239.5|3
1624896610000|2021-06-28 16:10:10|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|16259.8|16239.8|5
1624896620000|2021-06-28 16:10:20|||||||||4
1624896630000|2021-06-28 16:10:30|16264.6|16244.6|16269.7|16249.7|16269.7|16249.7|16264.6|16244.6|27
1624896640000|2021-06-28 16:10:40|16267.3|16247.3|16267.2|16247.2|16267.3|16247.3|16267.2|16247.2|6
1624896650000|2021-06-28 16:10:50|16264.8|16244.8|16267.2|16247.2|16267.2|16247.2|16264.8|16244.8|5
1624896660000|2021-06-28 16:11:00|||||||||1
1624896670000|2021-06-28 16:11:10|||||||||8
1624896680000|2021-06-28 16:11:20|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|4
1624896690000|2021-06-28 16:11:30|16269.6|16249.6|16269.7|16249.7|16269.7|16249.7|16264.7|16244.7|10
1624896700000|2021-06-28 16:11:40|16272.1|16252.1|16272.2|16252.2|16272.2|16252.2|16272.1|16252.1|17
1624896720000|2021-06-28 16:12:00|16269.8|16249.8|16269.4|16249.4|16269.8|16249.8|16269.4|16249.4|6
1624896730000|2021-06-28 16:12:10|16264.7|16244.7|16269.7|16249.7|16269.7|16249.7|16264.7|16244.7|8
1624896740000|2021-06-28 16:12:20|||||||||9
1624896750000|2021-06-28 16:12:30|||||||||2
1624896760000|2021-06-28 16:12:40|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|13
1624896770000|2021-06-28 16:12:50|||||||||8
1624896780000|2021-06-28 16:13:00|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|25
1624896790000|2021-06-28 16:13:10|||||||||2
1624896800000|2021-06-28 16:13:20|||||||||3
1624896810000|2021-06-28 16:13:30|||||||||2
1624896820000|2021-06-28 16:13:40|16272.2|16252.2|16269.8|16249.8|16272.2|16252.2|16269.8|16249.8|6
1624896830000|2021-06-28 16:13:50|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|6
1624896840000|2021-06-28 16:14:00|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|2
1624896850000|2021-06-28 16:14:10|16269.8|16249.8|16269.7|16249.7|16272.1|16252.1|16269.7|16249.7|22
1624896860000|2021-06-28 16:14:20|16272.1|16252.1|16272.2|16252.2|16272.2|16252.2|16272.1|16252.1|2
1624896870000|2021-06-28 16:14:30|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|16269.7|16249.7|5
1624896880000|2021-06-28 16:14:40|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|16267.2|16247.2|1
1624896890000|2021-06-28 16:14:50|||||||||9
1624896900000|2021-06-28 16:15:00|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|16264.7|16244.7|1
1624896910000|2021-06-28 16:15:10|16262.3|16242.3|16264.7|16244.7|16264.7|16244.7|16262.3|16242.3|3
1624896920000|2021-06-28 16:15:20|16267.1|16247.1|16267.1|16247.1|16267.2|16247.2|16267.1|16247.1|9
1624896930000|2021-06-28 16:15:30|16262.3|16242.3|16259.9|16239.9|16262.3|16242.3|16259.9|16239.9|11
1624896940000|2021-06-28 16:15:40|16257.5|16237.5|16257.3|16237.3|16257.5|16237.5|16257.3|16237.3|5
1624896950000|2021-06-28 16:15:50|||||||||2
1624896960000|2021-06-28 16:16:00|||||||||7
1624896970000|2021-06-28 16:16:10|||||||||4
1624896980000|2021-06-28 16:16:20|||||||||3
1624896990000|2021-06-28 16:16:30|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16
1624897000000|2021-06-28 16:16:40|16259.5|16239.5|16247.2|16227.2|16259.5|16239.5|16247.2|16227.2|12
1624897010000|2021-06-28 16:16:50|16244.7|16224.7|16247.1|16227.1|16247.1|16227.1|16244.7|16224.7|5
1624897020000|2021-06-28 16:17:00|16252.1|16232.1|16252.1|16232.1|16252.1|16232.1|16252.1|16232.1|2
1624897030000|2021-06-28 16:17:10|16254.6|16234.6|16257.2|16237.2|16257.2|16237.2|16254.6|16234.6|4
1624897040000|2021-06-28 16:17:20|||||||||1
1624897050000|2021-06-28 16:17:30|16254.7|16234.7|16252.2|16232.2|16254.7|16234.7|16252.2|16232.2|3
1624897060000|2021-06-28 16:17:40|||||||||19
1624897080000|2021-06-28 16:18:00|||||||||1
1624897090000|2021-06-28 16:18:10|16249.7|16229.7|16249.7|16229.7|16249.7|16229.7|16249.7|16229.7|5
1624897100000|2021-06-28 16:18:20|16247.2|16227.2|16244.8|16224.8|16247.2|16227.2|16244.8|16224.8|1
1624897110000|2021-06-28 16:18:30|16247.2|16227.2|16249.7|16229.7|16249.7|16229.7|16247.2|16227.2|0
1624897130000|2021-06-28 16:18:50|16252.1|16232.1|16252.1|16232.1|16252.1|16232.1|16252.1|16232.1|19
1624897140000|2021-06-28 16:19:00|16252.2|16232.2|16254.7|16234.7|16254.7|16234.7|16252.2|16232.2|7
1624897160000|2021-06-28 16:19:20|||||||||3
1624897180000|2021-06-28 16:19:40|||||||||1
1624897210000|2021-06-28 16:20:10|16257.1|16237.1|16257.1|16237.1|16257.1|16237.1|16257.1|16237.1|14
1624897220000|2021-06-28 16:20:20|16257.2|16237.2|16259.7|16239.7|16259.7|16239.7|16257.2|16237.2|4
1624897230000|2021-06-28 16:20:30|16262.2|16242.2|16259.7|16239.7|16264.7|16244.7|16259.7|16239.7|17
1624897240000|2021-06-28 16:20:40|||||||||1
1624897250000|2021-06-28 16:20:50|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|16262.2|16242.2|4
1624897260000|2021-06-28 16:21:00|16267|16247|16274.6|16254.6|16274.6|16254.6|16267|16247|32
1624897270000|2021-06-28 16:21:10|16277|16257|16279.7|16259.7|16279.7|16259.7|16277|16257|6
1624897280000|2021-06-28 16:21:20|16282.2|16262.2|16284.7|16264.7|16284.7|16264.7|16282.2|16262.2|18
1624897290000|2021-06-28 16:21:30|||||||||21
1624897300000|2021-06-28 16:21:40|16282.3|16262.3|16282.2|16262.2|16284.7|16264.7|16282.2|16262.2|27
1624897310000|2021-06-28 16:21:50|16282.1|16262.1|16267.4|16247.4|16282.1|16262.1|16267.4|16247.4|10
1624897320000|2021-06-28 16:22:00|16267.2|16247.2|16259.7|16239.7|16267.2|16247.2|16259.7|16239.7|5
1624897330000|2021-06-28 16:22:10|16259.6|16239.6|16257.2|16237.2|16259.6|16239.6|16254.7|16234.7|10
1624897340000|2021-06-28 16:22:20|16259.6|16239.6|16264.7|16244.7|16264.7|16244.7|16259.6|16239.6|12
1624897350000|2021-06-28 16:22:30|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|16259.7|16239.7|24
1624897360000|2021-06-28 16:22:40|16257.2|16237.2|16257.2|16237.2|16257.2|16237.2|16257.2|16237.2|10
1624897370000|2021-06-28 16:22:50|||||||||12
1624897380000|2021-06-28 16:23:00|16274.4|16254.4|16287.1|16267.1|16287.1|16267.1|16274.4|16254.4|52
1624897390000|2021-06-28 16:23:10|16287.2|16267.2|16292|16272|16292|16272|16287.2|16267.2|52
1624897400000|2021-06-28 16:23:20|16292.1|16272.1|16284.7|16264.7|16294.5|16274.5|16284.7|16264.7|39
1624897410000|2021-06-28 16:23:30|16282.3|16262.3|16279.7|16259.7|16282.3|16262.3|16279.7|16259.7|42
1624897420000|2021-06-28 16:23:40|16284.7|16264.7|16284.7|16264.7|16284.7|16264.7|16284.7|16264.7|50
1624897430000|2021-06-28 16:23:50|16287.1|16267.1|16289.7|16269.7|16289.7|16269.7|16287.1|16267.1|48
1624897440000|2021-06-28 16:24:00|16294.7|16274.7|16294.7|16274.7|16299.7|16279.7|16294.7|16274.7|39
1624897450000|2021-06-28 16:24:10|||||||||38
1624897460000|2021-06-28 16:24:20|16292.1|16272.1|16294.7|16274.7|16294.7|16274.7|16292.1|16272.1|37
1624897470000|2021-06-28 16:24:30|||||||||142
1624897480000|2021-06-28 16:24:40|||||||||68
1624897490000|2021-06-28 16:24:50|||||||||48
1624897500000|2021-06-28 16:25:00|||||||||28
1624897510000|2021-06-28 16:25:10|16292.2|16272.2|16284.8|16264.8|16292.2|16272.2|16284.8|16264.8|52
1624897520000|2021-06-28 16:25:20|16287.2|16267.2|16294.6|16274.6|16294.6|16274.6|16287.2|16267.2|12
1624897530000|2021-06-28 16:25:30|||||||||11
1624897540000|2021-06-28 16:25:40|16299.7|16279.7|16299.7|16279.7|16299.7|16279.7|16299.7|16279.7|19
1624897550000|2021-06-28 16:25:50|16304.7|16284.7|16302.2|16282.2|16304.7|16284.7|16302.2|16282.2|20
1624897560000|2021-06-28 16:26:00|16299.8|16279.8|16304.6|16284.6|16304.6|16284.6|16299.7|16279.7|5
1624897570000|2021-06-28 16:26:10|16304.7|16284.7|16304.7|16284.7|16304.7|16284.7|16302.3|16282.3|3
1624897580000|2021-06-28 16:26:20|16307.1|16287.1|16309.7|16289.7|16309.7|16289.7|16304.8|16284.8|5
1624897590000|2021-06-28 16:26:30|16307.3|16287.3|16304.7|16284.7|16309.7|16289.7|16304.7|16284.7|2
1624897600000|2021-06-28 16:26:40|||||||||22
1624897610000|2021-06-28 16:26:50|16304.8|16284.8|16312.2|16292.2|16312.2|16292.2|16304.8|16284.8|39
1624897620000|2021-06-28 16:27:00|16312.3|16292.3|16324.5|16304.5|16324.5|16304.5|16312.3|16292.3|20
1624897630000|2021-06-28 16:27:10|16319.6|16299.6|16319.6|16299.6|16319.6|16299.6|16319.6|16299.6|2
1624897640000|2021-06-28 16:27:20|16319.7|16299.7|16317.2|16297.2|16319.7|16299.7|16317.2|16297.2|14
1624897650000|2021-06-28 16:27:30|16314.8|16294.8|16314.8|16294.8|16314.8|16294.8|16314.8|16294.8|3
1624897660000|2021-06-28 16:27:40|||||||||5
1624897670000|2021-06-28 16:27:50|||||||||1
1624897680000|2021-06-28 16:28:00|||||||||21
1624897690000|2021-06-28 16:28:10|16314.7|16294.7|16309.7|16289.7|16314.7|16294.7|16309.7|16289.7|17
1624897700000|2021-06-28 16:28:20|16312.1|16292.1|16312.1|16292.1|16312.1|16292.1|16312.1|16292.1|4
1624897710000|2021-06-28 16:28:30|||||||||2
1624897720000|2021-06-28 16:28:40|16314.6|16294.6|16322.1|16302.1|16322.1|16302.1|16314.6|16294.6|11
1624897730000|2021-06-28 16:28:50|16319.7|16299.7|16319.7|16299.7|16324.6|16304.6|16319.7|16299.7|24
1624897740000|2021-06-28 16:29:00|16319.6|16299.6|16317.1|16297.1|16319.6|16299.6|16314.7|16294.7|11
1624897750000|2021-06-28 16:29:10|16319.5|16299.5|16317.1|16297.1|16319.5|16299.5|16317.1|16297.1|2
1624897760000|2021-06-28 16:29:20|16319.5|16299.5|16324.5|16304.5|16324.5|16304.5|16319.5|16299.5|9
1624897770000|2021-06-28 16:29:30|16322.1|16302.1|16324.5|16304.5|16324.5|16304.5|16319.6|16299.6|4
1624897780000|2021-06-28 16:29:40|||||||||4
1624897800000|2021-06-28 16:30:00|16324.6|16304.6|16324.6|16304.6|16324.6|16304.6|16324.6|16304.6|14
1624897810000|2021-06-28 16:30:10|16324.7|16304.7|16329.6|16309.6|16329.6|16309.6|16324.7|16304.7|21
1624897830000|2021-06-28 16:30:30|||||||||3
1624897840000|2021-06-28 16:30:40|16334.4|16314.4|16334.7|16314.7|16334.7|16314.7|16334.4|16314.4|17
1624897850000|2021-06-28 16:30:50|16337.1|16317.1|16337.1|16317.1|16337.1|16317.1|16334.7|16314.7|5
1624897860000|2021-06-28 16:31:00|16334.7|16314.7|16334.7|16314.7|16334.7|16314.7|16334.7|16314.7|1
1624897870000|2021-06-28 16:31:10|||||||||1
1624897880000|2021-06-28 16:31:20|||||||||8
1624897890000|2021-06-28 16:31:30|||||||||2
1624897900000|2021-06-28 16:31:40|16334.6|16314.6|16334.6|16314.6|16334.6|16314.6|16334.6|16314.6|1
1624897910000|2021-06-28 16:31:50|16332.1|16312.1|16329.7|16309.7|16332.1|16312.1|16329.7|16309.7|9
1624897920000|2021-06-28 16:32:00|16332.1|16312.1|16332.1|16312.1|16334.5|16314.5|16332.1|16312.1|7
1624897930000|2021-06-28 16:32:10|16334.5|16314.5|16334.6|16314.6|16334.6|16314.6|16334.5|16314.5|0
1624897940000|2021-06-28 16:32:20|||||||||2
1624897950000|2021-06-28 16:32:30|16334.5|16314.5|16332.1|16312.1|16334.6|16314.6|16332.1|16312.1|3
1624897960000|2021-06-28 16:32:40|16334.6|16314.6|16332.1|16312.1|16334.6|16314.6|16332.1|16312.1|2
1624897970000|2021-06-28 16:32:50|16329.7|16309.7|16329.7|16309.7|16329.7|16309.7|16329.7|16309.7|2
1624897980000|2021-06-28 16:33:00|16327.3|16307.3|16327.3|16307.3|16327.3|16307.3|16327.3|16307.3|1
1624898000000|2021-06-28 16:33:20|||||||||1
1624898030000|2021-06-28 16:33:50|16329.7|16309.7|16324.8|16304.8|16329.7|16309.7|16324.8|16304.8|12
1624898050000|2021-06-28 16:34:10|16327.2|16307.2|16324.8|16304.8|16327.2|16307.2|16324.8|16304.8|23
1624898060000|2021-06-28 16:34:20|||||||||4
1624898070000|2021-06-28 16:34:30|16327.2|16307.2|16327.1|16307.1|16327.2|16307.2|16324.7|16304.7|24
1624898080000|2021-06-28 16:34:40|16324.7|16304.7|16322.3|16302.3|16324.7|16304.7|16322.3|16302.3|3
1624898090000|2021-06-28 16:34:50|16322.2|16302.2|16322.3|16302.3|16324.7|16304.7|16322.2|16302.2|7
1624898100000|2021-06-28 16:35:00|16324.7|16304.7|16324.7|16304.7|16324.7|16304.7|16324.7|16304.7|1
1624898120000|2021-06-28 16:35:20|||||||||2
1624898130000|2021-06-28 16:35:30|16327.1|16307.1|16324.7|16304.7|16327.1|16307.1|16324.7|16304.7|45
1624898150000|2021-06-28 16:35:50|||||||||2
1624898160000|2021-06-28 16:36:00|||||||||3
1624898170000|2021-06-28 16:36:10|||||||||1
1624898180000|2021-06-28 16:36:20|16322.2|16302.2|16322.1|16302.1|16324.6|16304.6|16319.7|16299.7|12
1624898190000|2021-06-28 16:36:30|16322.2|16302.2|16324.7|16304.7|16324.7|16304.7|16319.7|16299.7|16
1624898200000|2021-06-28 16:36:40|16322.2|16302.2|16322.2|16302.2|16322.2|16302.2|16319.7|16299.7|7
1624898210000|2021-06-28 16:36:50|||||||||4
1624898230000|2021-06-28 16:37:10|16319.7|16299.7|16322.1|16302.1|16324.7|16304.7|16319.7|16299.7|7
1624898240000|2021-06-28 16:37:20|16322.2|16302.2|16324.7|16304.7|16324.7|16304.7|16322.2|16302.2|15
1624898250000|2021-06-28 16:37:30|16324.9|16304.9|16324.7|16304.7|16329.5|16309.5|16324.7|16304.7|13
1624898270000|2021-06-28 16:37:50|||||||||1
1624898300000|2021-06-28 16:38:20|16329.5|16309.5|16327.2|16307.2|16329.5|16309.5|16327.2|16307.2|13
1624898310000|2021-06-28 16:38:30|16329.6|16309.6|16327.2|16307.2|16329.7|16309.7|16327.2|16307.2|3
1624898320000|2021-06-28 16:38:40|16322.5|16302.5|16324.7|16304.7|16324.7|16304.7|16322.2|16302.2|19
1624898330000|2021-06-28 16:38:50|||||||||1
1624898340000|2021-06-28 16:39:00|16327.2|16307.2|16327.2|16307.2|16327.2|16307.2|16327.2|16307.2|7
1624898360000|2021-06-28 16:39:20|||||||||1
1624898370000|2021-06-28 16:39:30|16329.6|16309.6|16332.3|16312.3|16332.3|16312.3|16329.6|16309.6|0
1624898380000|2021-06-28 16:39:40|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|5
1624898390000|2021-06-28 16:39:50|16339.6|16319.6|16344.8|16324.8|16347|16327|16339.6|16319.6|60
1624898400000|2021-06-28 16:40:00|16342.3|16322.3|16342.3|16322.3|16342.3|16322.3|16342.3|16322.3|1
1624898410000|2021-06-28 16:40:10|16342.4|16322.4|16347.3|16327.3|16347.3|16327.3|16342.4|16322.4|15
1624898420000|2021-06-28 16:40:20|16347.1|16327.1|16349.8|16329.8|16349.8|16329.8|16342.4|16322.4|25
1624898430000|2021-06-28 16:40:30|16354.8|16334.8|16357.3|16337.3|16357.3|16337.3|16354.8|16334.8|24
1624898440000|2021-06-28 16:40:40|16357.4|16337.4|16359.8|16339.8|16362.3|16342.3|16357.4|16337.4|8
1624898450000|2021-06-28 16:40:50|16357.3|16337.3|16354.8|16334.8|16359.8|16339.8|16354.8|16334.8|9
1624898460000|2021-06-28 16:41:00|16352.4|16332.4|16354.8|16334.8|16354.8|16334.8|16352.4|16332.4|4
1624898480000|2021-06-28 16:41:20|||||||||5
1624898490000|2021-06-28 16:41:30|16357.1|16337.1|16362.3|16342.3|16362.3|16342.3|16357.1|16337.1|39
1624898500000|2021-06-28 16:41:40|||||||||1
1624898510000|2021-06-28 16:41:50|16364.6|16344.6|16362.1|16342.1|16364.6|16344.6|16362.1|16342.1|1
1624898520000|2021-06-28 16:42:00|16364.5|16344.5|16364.6|16344.6|16364.6|16344.6|16364.5|16344.5|4
1624898530000|2021-06-28 16:42:10|16367|16347|16364.6|16344.6|16367|16347|16364.6|16344.6|10
1624898540000|2021-06-28 16:42:20|16364.8|16344.8|16362.1|16342.1|16364.8|16344.8|16362.1|16342.1|31
1624898550000|2021-06-28 16:42:30|16359.8|16339.8|16359.8|16339.8|16359.8|16339.8|16359.8|16339.8|2
1624898560000|2021-06-28 16:42:40|||||||||10
1624898570000|2021-06-28 16:42:50|16362.1|16342.1|16362.1|16342.1|16362.1|16342.1|16362.1|16342.1|2
1624898580000|2021-06-28 16:43:00|16362.3|16342.3|16359.8|16339.8|16362.3|16342.3|16359.8|16339.8|4
1624898590000|2021-06-28 16:43:10|16357.3|16337.3|16339.8|16319.8|16357.3|16337.3|16339.8|16319.8|39
1624898600000|2021-06-28 16:43:20|||||||||8
1624898610000|2021-06-28 16:43:30|16337.3|16317.3|16337.3|16317.3|16337.3|16317.3|16337.3|16317.3|0
1624898620000|2021-06-28 16:43:40|||||||||1
1624898630000|2021-06-28 16:43:50|16334.8|16314.8|16332.3|16312.3|16334.8|16314.8|16332.3|16312.3|2
1624898640000|2021-06-28 16:44:00|||||||||1
1624898650000|2021-06-28 16:44:10|16329.8|16309.8|16324.8|16304.8|16332.3|16312.3|16324.8|16304.8|18
1624898660000|2021-06-28 16:44:20|||||||||1
1624898680000|2021-06-28 16:44:40|16329.8|16309.8|16334.8|16314.8|16334.8|16314.8|16329.8|16309.8|10
1624898700000|2021-06-28 16:45:00|||||||||3
1624898710000|2021-06-28 16:45:10|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|16329.9|16309.9|8
1624898720000|2021-06-28 16:45:20|16329.8|16309.8|16329.8|16309.8|16329.8|16309.8|16329.8|16309.8|6
1624898730000|2021-06-28 16:45:30|16329.7|16309.7|16329.5|16309.5|16329.7|16309.7|16327.2|16307.2|8
1624898740000|2021-06-28 16:45:40|16329.8|16309.8|16329.8|16309.8|16332.2|16312.2|16327.3|16307.3|3
1624898750000|2021-06-28 16:45:50|16332.3|16312.3|16329.8|16309.8|16332.3|16312.3|16329.8|16309.8|98
1624898760000|2021-06-28 16:46:00|||||||||5
1624898770000|2021-06-28 16:46:10|16332.2|16312.2|16332.3|16312.3|16332.3|16312.3|16329.9|16309.9|5
1624898780000|2021-06-28 16:46:20|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|5
1624898810000|2021-06-28 16:46:50|||||||||2
1624898820000|2021-06-28 16:47:00|16334.8|16314.8|16332.4|16312.4|16334.9|16314.9|16332.4|16312.4|3
1624898840000|2021-06-28 16:47:20|16332.2|16312.2|16329.8|16309.8|16332.2|16312.2|16329.8|16309.8|11
1624898850000|2021-06-28 16:47:30|16327.3|16307.3|16327.3|16307.3|16327.3|16307.3|16327.3|16307.3|2
1624898860000|2021-06-28 16:47:40|||||||||2
1624898870000|2021-06-28 16:47:50|||||||||1
1624898880000|2021-06-28 16:48:00|16324.9|16304.9|16327.3|16307.3|16329.7|16309.7|16324.8|16304.8|6
1624898890000|2021-06-28 16:48:10|16322.3|16302.3|16322.4|16302.4|16322.4|16302.4|16322.3|16302.3|30
1624898900000|2021-06-28 16:48:20|16320|16300|16322.3|16302.3|16322.3|16302.3|16320|16300|4
1624898910000|2021-06-28 16:48:30|16322.4|16302.4|16322.4|16302.4|16322.4|16302.4|16322.4|16302.4|0
1624898920000|2021-06-28 16:48:40|16324.8|16304.8|16327.3|16307.3|16327.3|16307.3|16324.8|16304.8|3
1624898930000|2021-06-28 16:48:50|16329.8|16309.8|16334.8|16314.8|16334.8|16314.8|16329.8|16309.8|1
1624898950000|2021-06-28 16:49:10|16337.3|16317.3|16337.3|16317.3|16337.3|16317.3|16337.3|16317.3|6
1624898970000|2021-06-28 16:49:30|||||||||1
1624898980000|2021-06-28 16:49:40|||||||||3
1624899000000|2021-06-28 16:50:00|16334.8|16314.8|16334.8|16314.8|16337.3|16317.3|16334.8|16314.8|5
1624899010000|2021-06-28 16:50:10|16332.4|16312.4|16329.8|16309.8|16332.4|16312.4|16329.8|16309.8|4
1624899020000|2021-06-28 16:50:20|16329.6|16309.6|16324.8|16304.8|16329.6|16309.6|16324.8|16304.8|1
1624899030000|2021-06-28 16:50:30|||||||||1
1624899040000|2021-06-28 16:50:40|16327.2|16307.2|16327.2|16307.2|16327.2|16307.2|16327.2|16307.2|9
1624899050000|2021-06-28 16:50:50|16324.8|16304.8|16317.3|16297.3|16327.4|16307.4|16317.3|16297.3|50
1624899060000|2021-06-28 16:51:00|16314.8|16294.8|16312.3|16292.3|16314.8|16294.8|16312.3|16292.3|10
1624899070000|2021-06-28 16:51:10|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|16309.9|16289.9|4
1624899090000|2021-06-28 16:51:30|16309.8|16289.8|16307.3|16287.3|16309.8|16289.8|16304.8|16284.8|12
1624899100000|2021-06-28 16:51:40|16302.3|16282.3|16304.8|16284.8|16304.8|16284.8|16302.3|16282.3|3
1624899110000|2021-06-28 16:51:50|16307.2|16287.2|16309.7|16289.7|16309.7|16289.7|16307.2|16287.2|6
1624899120000|2021-06-28 16:52:00|16309.8|16289.8|16309.8|16289.8|16309.8|16289.8|16309.8|16289.8|4
1624899130000|2021-06-28 16:52:10|16312.3|16292.3|16312.3|16292.3|16312.3|16292.3|16312.3|16292.3|2
1624899170000|2021-06-28 16:52:50|||||||||3
1624899190000|2021-06-28 16:53:10|16314.8|16294.8|16317.3|16297.3|16317.3|16297.3|16314.8|16294.8|0
1624899200000|2021-06-28 16:53:20|||||||||5
1624899230000|2021-06-28 16:53:50|16317.4|16297.4|16322.3|16302.3|16324.7|16304.7|16317.4|16297.4|21
1624899240000|2021-06-28 16:54:00|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|16319.9|16299.9|1
1624899250000|2021-06-28 16:54:10|||||||||3
1624899260000|2021-06-28 16:54:20|16322.3|16302.3|16322.3|16302.3|16322.3|16302.3|16322.3|16302.3|3
1624899270000|2021-06-28 16:54:30|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|16324.9|16304.9|0
1624899280000|2021-06-28 16:54:40|16327.3|16307.3|16329.8|16309.8|16329.8|16309.8|16327.3|16307.3|3
1624899290000|2021-06-28 16:54:50|16332.2|16312.2|16332.3|16312.3|16332.3|16312.3|16332.2|16312.2|3
1624899300000|2021-06-28 16:55:00|16332.2|16312.2|16322.4|16302.4|16332.2|16312.2|16322.4|16302.4|12
1624899310000|2021-06-28 16:55:10|16322.3|16302.3|16309.9|16289.9|16322.3|16302.3|16309.9|16289.9|12
1624899320000|2021-06-28 16:55:20|16312.4|16292.4|16314.8|16294.8|16314.8|16294.8|16312.4|16292.4|6
1624899330000|2021-06-28 16:55:30|16317.2|16297.2|16307.3|16287.3|16317.2|16297.2|16307.3|16287.3|20
1624899340000|2021-06-28 16:55:40|16302.3|16282.3|16299.8|16279.8|16304.8|16284.8|16299.8|16279.8|22
1624899350000|2021-06-28 16:55:50|16302.3|16282.3|16304.8|16284.8|16304.8|16284.8|16302.3|16282.3|2
1624899360000|2021-06-28 16:56:00|16307.3|16287.3|16307.3|16287.3|16307.3|16287.3|16307.3|16287.3|2
1624899370000|2021-06-28 16:56:10|16309.7|16289.7|16309.7|16289.7|16309.7|16289.7|16309.7|16289.7|2
1624899380000|2021-06-28 16:56:20|16309.8|16289.8|16309.8|16289.8|16309.8|16289.8|16309.8|16289.8|0
1624899400000|2021-06-28 16:56:40|16312.3|16292.3|16312.3|16292.3|16317.2|16297.2|16312.3|16292.3|12
1624899410000|2021-06-28 16:56:50|||||||||1
1624899420000|2021-06-28 16:57:00|16312.4|16292.4|16317.2|16297.2|16317.2|16297.2|16312.4|16292.4|3
1624899430000|2021-06-28 16:57:10|16317.3|16297.3|16317.3|16297.3|16317.3|16297.3|16317.3|16297.3|2
1624899440000|2021-06-28 16:57:20|16319.7|16299.7|16319.7|16299.7|16319.7|16299.7|16319.7|16299.7|7
1624899450000|2021-06-28 16:57:30|16322.2|16302.2|16324.8|16304.8|16324.8|16304.8|16322.2|16302.2|3
1624899460000|2021-06-28 16:57:40|16327.2|16307.2|16327.3|16307.3|16327.3|16307.3|16327.2|16307.2|3
1624899470000|2021-06-28 16:57:50|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|5
1624899480000|2021-06-28 16:58:00|16334.7|16314.7|16337.1|16317.1|16337.1|16317.1|16334.7|16314.7|13
1624899490000|2021-06-28 16:58:10|16337.3|16317.3|16339.8|16319.8|16339.8|16319.8|16337.3|16317.3|0
1624899510000|2021-06-28 16:58:30|16342.3|16322.3|16349.8|16329.8|16349.8|16329.8|16342.3|16322.3|2
1624899520000|2021-06-28 16:58:40|16344.8|16324.8|16337.4|16317.4|16344.8|16324.8|16337.4|16317.4|19
1624899530000|2021-06-28 16:58:50|16339.8|16319.8|16342.3|16322.3|16342.3|16322.3|16339.8|16319.8|0
1624899540000|2021-06-28 16:59:00|||||||||1
1624899560000|2021-06-28 16:59:20|||||||||7
1624899580000|2021-06-28 16:59:40|||||||||2
1624899590000|2021-06-28 16:59:50|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|5
1624899600000|2021-06-28 17:00:00|16339.7|16319.7|16327.3|16307.3|16339.7|16319.7|16327.3|16307.3|35
1624899610000|2021-06-28 17:00:10|16324.8|16304.8|16322.2|16302.2|16324.8|16304.8|16322.2|16302.2|4
1624899620000|2021-06-28 17:00:20|16322.3|16302.3|16317.2|16297.2|16322.3|16302.3|16314.8|16294.8|13
1624899630000|2021-06-28 17:00:30|16314.8|16294.8|16317.3|16297.3|16317.3|16297.3|16312.3|16292.3|20
1624899640000|2021-06-28 17:00:40|16319.8|16299.8|16319.8|16299.8|16319.8|16299.8|16319.8|16299.8|2
1624899650000|2021-06-28 17:00:50|16322.2|16302.2|16322.3|16302.3|16322.3|16302.3|16322.2|16302.2|3
1624899660000|2021-06-28 17:01:00|||||||||4
1624899670000|2021-06-28 17:01:10|||||||||2
1624899680000|2021-06-28 17:01:20|||||||||1
1624899690000|2021-06-28 17:01:30|||||||||2
1624899700000|2021-06-28 17:01:40|16324.7|16304.7|16324.8|16304.8|16324.8|16304.8|16324.7|16304.7|2
1624899710000|2021-06-28 17:01:50|16322.3|16302.3|16322.3|16302.3|16322.3|16302.3|16322.3|16302.3|4
1624899720000|2021-06-28 17:02:00|16327.3|16307.3|16324.9|16304.9|16327.3|16307.3|16324.9|16304.9|1
1624899730000|2021-06-28 17:02:10|16324.8|16304.8|16324.8|16304.8|16324.8|16304.8|16324.8|16304.8|2
1624899740000|2021-06-28 17:02:20|||||||||1
1624899750000|2021-06-28 17:02:30|||||||||3
1624899760000|2021-06-28 17:02:40|||||||||7
1624899770000|2021-06-28 17:02:50|||||||||2
1624899780000|2021-06-28 17:03:00|||||||||1
1624899790000|2021-06-28 17:03:10|16327.3|16307.3|16327.3|16307.3|16327.3|16307.3|16327.3|16307.3|5
1624899800000|2021-06-28 17:03:20|16329.7|16309.7|16332.3|16312.3|16332.3|16312.3|16329.7|16309.7|2
1624899810000|2021-06-28 17:03:30|16334.8|16314.8|16332.3|16312.3|16334.8|16314.8|16332.3|16312.3|2
1624899820000|2021-06-28 17:03:40|||||||||3
1624899830000|2021-06-28 17:03:50|||||||||3
1624899840000|2021-06-28 17:04:00|||||||||2
1624899850000|2021-06-28 17:04:10|||||||||2
1624899860000|2021-06-28 17:04:20|||||||||2
1624899870000|2021-06-28 17:04:30|||||||||1
1624899900000|2021-06-28 17:05:00|16334.8|16314.8|16339.7|16319.7|16339.7|16319.7|16334.8|16314.8|7
1624899910000|2021-06-28 17:05:10|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|0
1624899930000|2021-06-28 17:05:30|||||||||1
1624899940000|2021-06-28 17:05:40|16342.3|16322.3|16342.3|16322.3|16342.3|16322.3|16342.3|16322.3|3
1624899950000|2021-06-28 17:05:50|||||||||2
1624899970000|2021-06-28 17:06:10|16344.8|16324.8|16344.7|16324.7|16344.8|16324.8|16339.8|16319.8|4
1624899990000|2021-06-28 17:06:30|16344.8|16324.8|16344.8|16324.8|16344.8|16324.8|16344.8|16324.8|2
1624900000000|2021-06-28 17:06:40|||||||||1
1624900010000|2021-06-28 17:06:50|16340.1|16320.1|16324.9|16304.9|16340.1|16320.1|16322.4|16299.9|40
1624900020000|2021-06-28 17:07:00|16324.8|16304.8|16327.3|16307.3|16327.3|16307.3|16324.8|16304.8|1
1624900030000|2021-06-28 17:07:10|||||||||1
1624900050000|2021-06-28 17:07:30|16324.8|16304.8|16327.3|16307.3|16327.3|16307.3|16324.8|16304.8|4
1624900060000|2021-06-28 17:07:40|||||||||1
1624900070000|2021-06-28 17:07:50|16327.6|16307.6|16332.3|16312.3|16332.3|16312.3|16327.6|16307.6|4
1624900080000|2021-06-28 17:08:00|16334.7|16314.7|16334.8|16314.8|16337.2|16317.2|16334.7|16314.7|5
1624900090000|2021-06-28 17:08:10|||||||||1
1624900100000|2021-06-28 17:08:20|||||||||2
1624900110000|2021-06-28 17:08:30|16332.5|16312.5|16332.3|16312.3|16332.5|16312.5|16332.3|16312.3|0
1624900120000|2021-06-28 17:08:40|16332.2|16312.2|16329.8|16309.8|16332.2|16312.2|16329.8|16309.8|6
1624900130000|2021-06-28 17:08:50|||||||||1
1624900150000|2021-06-28 17:09:10|||||||||1
1624900170000|2021-06-28 17:09:30|||||||||2
1624900180000|2021-06-28 17:09:40|||||||||1
1624900200000|2021-06-28 17:10:00|16330|16310|16332.3|16312.3|16332.3|16312.3|16330|16310|4
1624900220000|2021-06-28 17:10:20|||||||||1
1624900240000|2021-06-28 17:10:40|||||||||1
1624900250000|2021-06-28 17:10:50|16327.3|16307.3|16334.6|16314.6|16334.6|16314.6|16327.3|16307.3|11
1624900260000|2021-06-28 17:11:00|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|6
1624900270000|2021-06-28 17:11:10|16329.8|16309.8|16332.3|16312.3|16332.3|16312.3|16329.8|16309.8|2
1624900290000|2021-06-28 17:11:30|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|16334.8|16314.8|0
1624900300000|2021-06-28 17:11:40|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|16332.3|16312.3|2
1624900310000|2021-06-28 17:11:50|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|16334.9|16314.9|1
1624900360000|2021-06-28 17:12:40|||||||||10
1624900370000|2021-06-28 17:12:50|||||||||2
1624900380000|2021-06-28 17:13:00|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|16332.4|16312.4|2
1624900400000|2021-06-28 17:13:20|16334.9|16314.9|16337.4|16317.4|16337.4|16317.4|16334.9|16314.9|5
1624900430000|2021-06-28 17:13:50|||||||||1
1624900440000|2021-06-28 17:14:00|||||||||2
1624900450000|2021-06-28 17:14:10|||||||||1
1624900470000|2021-06-28 17:14:30|16337.5|16317.5|16339.9|16319.9|16339.9|16319.9|16337.5|16317.5|4
1624900480000|2021-06-28 17:14:40|||||||||2
1624900510000|2021-06-28 17:15:10|||||||||11
1624900520000|2021-06-28 17:15:20|16342.4|16322.4|16344.9|16324.9|16344.9|16324.9|16342.4|16322.4|3
1624900530000|2021-06-28 17:15:30|16349.9|16329.9|16349.9|16329.9|16349.9|16329.9|16349.9|16329.9|2
1624900540000|2021-06-28 17:15:40|||||||||5
1624900550000|2021-06-28 17:15:50|||||||||2
1624900560000|2021-06-28 17:16:00|16352.4|16332.4|16357.1|16337.1|16357.1|16337.1|16352.4|16332.4|6
1624900570000|2021-06-28 17:16:10|16357.3|16337.3|16357.3|16337.3|16357.3|16337.3|16357.3|16337.3|0
1624900590000|2021-06-28 17:16:30|16359.8|16339.8|16359.8|16339.8|16359.8|16339.8|16359.8|16339.8|5
1624900600000|2021-06-28 17:16:40|16362.3|16342.3|16362.3|16342.3|16362.3|16342.3|16362.3|16342.3|4
1624900610000|2021-06-28 17:16:50|||||||||1
1624900620000|2021-06-28 17:17:00|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|0
1624900630000|2021-06-28 17:17:10|||||||||10
1624900650000|2021-06-28 17:17:30|16359.8|16339.8|16359.8|16339.8|16359.8|16339.8|16359.8|16339.8|1
1624900660000|2021-06-28 17:17:40|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|0
1624900670000|2021-06-28 17:17:50|||||||||1
1624900680000|2021-06-28 17:18:00|16362.3|16342.3|16364.8|16344.8|16364.8|16344.8|16362.3|16342.3|4
1624900690000|2021-06-28 17:18:10|16362.3|16342.3|16362.3|16342.3|16362.3|16342.3|16362.3|16342.3|1
1624900710000|2021-06-28 17:18:30|16359.9|16339.9|16359.8|16339.8|16359.9|16339.9|16359.8|16339.8|15
1624900720000|2021-06-28 17:18:40|16357.4|16337.4|16354.9|16334.9|16357.4|16337.4|16354.9|16334.9|7
1624900730000|2021-06-28 17:18:50|16350|16330|16352.4|16332.4|16352.4|16332.4|16350|16330|5
1624900740000|2021-06-28 17:19:00|16350|16330|16352.4|16332.4|16352.4|16332.4|16350|16330|41
1624900750000|2021-06-28 17:19:10|16352.5|16332.5|16352.5|16332.5|16352.5|16332.5|16352.5|16332.5|4
1624900760000|2021-06-28 17:19:20|||||||||1
1624900770000|2021-06-28 17:19:30|16357.3|16337.3|16359.8|16339.8|16364.8|16344.8|16357.3|16337.3|28
1624900780000|2021-06-28 17:19:40|16362.3|16342.3|16359.8|16339.8|16362.3|16342.3|16359.8|16339.8|2
1624900790000|2021-06-28 17:19:50|16359.9|16339.9|16362.3|16342.3|16362.3|16342.3|16359.9|16339.9|1
1624900800000|2021-06-28 17:20:00|16359.9|16339.9|16364.8|16344.8|16364.8|16344.8|16359.9|16339.9|2
1624900820000|2021-06-28 17:20:20|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|16364.9|16344.9|7
1624900830000|2021-06-28 17:20:30|16369.7|16349.7|16369.8|16349.8|16369.8|16349.8|16369.7|16349.7|28
1624900840000|2021-06-28 17:20:40|||||||||1
1624900850000|2021-06-28 17:20:50|16369.9|16349.9|16369.9|16349.9|16369.9|16349.9|16369.9|16349.9|1
1624900860000|2021-06-28 17:21:00|||||||||8
1624900870000|2021-06-28 17:21:10|||||||||2
1624900880000|2021-06-28 17:21:20|||||||||6
1624900890000|2021-06-28 17:21:30|||||||||6
1624900900000|2021-06-28 17:21:40|16372.3|16352.3|16369.9|16349.9|16372.3|16352.3|16369.9|16349.9|8
1624900910000|2021-06-28 17:21:50|||||||||2
1624900920000|2021-06-28 17:22:00|16372.3|16352.3|16374.8|16354.8|16374.8|16354.8|16372.3|16352.3|3
1624900940000|2021-06-28 17:22:20|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|3
1624900950000|2021-06-28 17:22:30|||||||||2
1624900960000|2021-06-28 17:22:40|16374.8|16354.8|16374.8|16354.8|16374.8|16354.8|16374.8|16354.8|11
1624900980000|2021-06-28 17:23:00|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|0
1624901000000|2021-06-28 17:23:20|16374.8|16354.8|16369.9|16349.9|16374.8|16354.8|16369.9|16349.9|9
1624901010000|2021-06-28 17:23:30|||||||||1
1624901020000|2021-06-28 17:23:40|||||||||1
1624901040000|2021-06-28 17:24:00|16372.3|16352.3|16369.9|16349.9|16372.3|16352.3|16369.9|16349.9|13
1624901050000|2021-06-28 17:24:10|||||||||3
1624901060000|2021-06-28 17:24:20|16372.3|16352.3|16372.4|16352.4|16374.8|16354.8|16372.3|16352.3|4
1624901070000|2021-06-28 17:24:30|16372.3|16352.3|16369.9|16349.9|16374.9|16354.9|16369.9|16349.9|19
1624901080000|2021-06-28 17:24:40|16374.7|16354.7|16374.9|16354.9|16374.9|16354.9|16374.7|16354.7|2
1624901090000|2021-06-28 17:24:50|16379.8|16359.8|16384.8|16364.8|16384.8|16364.8|16379.8|16359.8|36
1624901100000|2021-06-28 17:25:00|16387.2|16367.2|16384.9|16364.9|16387.4|16367.4|16384.9|16364.9|16
1624901110000|2021-06-28 17:25:10|16384.8|16364.8|16374.9|16354.9|16384.8|16364.8|16374.9|16354.9|17
1624901120000|2021-06-28 17:25:20|16377.3|16357.3|16379.7|16359.7|16379.7|16359.7|16377.3|16357.3|12
1624901130000|2021-06-28 17:25:30|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|1
1624901140000|2021-06-28 17:25:40|16382.5|16362.5|16384.8|16364.8|16384.9|16364.9|16382.5|16362.5|11
1624901150000|2021-06-28 17:25:50|16384.9|16364.9|16384.9|16364.9|16384.9|16364.9|16384.9|16364.9|7
1624901160000|2021-06-28 17:26:00|16387.3|16367.3|16387.4|16367.4|16387.4|16367.4|16384.8|16364.8|12
1624901170000|2021-06-28 17:26:10|16387.3|16367.3|16379.9|16359.9|16387.3|16367.3|16379.9|16359.9|16
1624901180000|2021-06-28 17:26:20|||||||||3
1624901190000|2021-06-28 17:26:30|||||||||5
1624901200000|2021-06-28 17:26:40|16377.4|16357.4|16377.4|16357.4|16377.4|16357.4|16377.4|16357.4|21
1624901210000|2021-06-28 17:26:50|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|13
1624901220000|2021-06-28 17:27:00|16380|16360|16380|16360|16380|16360|16380|16360|3
1624901230000|2021-06-28 17:27:10|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|16379.9|16359.9|10
1624901240000|2021-06-28 17:27:20|||||||||4
1624901250000|2021-06-28 17:27:30|||||||||8
1624901260000|2021-06-28 17:27:40|16382.3|16362.3|16379.9|16359.9|16382.3|16362.3|16379.9|16359.9|16
1624901270000|2021-06-28 17:27:50|16379.8|16359.8|16379.8|16359.8|16379.8|16359.8|16379.8|16359.8|1
1624901280000|2021-06-28 17:28:00|||||||||12
1624901290000|2021-06-28 17:28:10|16374.9|16354.9|16364.8|16344.8|16374.9|16354.9|16362.6|16342.6|40
1624901300000|2021-06-28 17:28:20|16362.4|16342.4|16364.9|16344.9|16364.9|16344.9|16362.4|16342.4|5
1624901310000|2021-06-28 17:28:30|||||||||10
1624901320000|2021-06-28 17:28:40|||||||||13
1624901330000|2021-06-28 17:28:50|||||||||4
1624901340000|2021-06-28 17:29:00|16367.4|16347.4|16369.9|16349.9|16369.9|16349.9|16367.4|16347.4|54
1624901350000|2021-06-28 17:29:10|16372.3|16352.3|16374.8|16354.8|16374.8|16354.8|16372.3|16352.3|5
1624901360000|2021-06-28 17:29:20|16377.2|16357.2|16377.3|16357.3|16379.7|16359.7|16374.8|16354.8|10
1624901370000|2021-06-28 17:29:30|16379.7|16359.7|16379.8|16359.8|16379.8|16359.8|16377.3|16357.3|41
1624901380000|2021-06-28 17:29:40|16379.9|16359.9|16382.3|16362.3|16382.3|16362.3|16379.9|16359.9|16
1624901390000|2021-06-28 17:29:50|16384.8|16364.8|16387.3|16367.3|16389.7|16369.7|16384.8|16364.8|39
1624901400000|2021-06-28 17:30:00|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|16387.2|16367.2|0
1624954500000|2021-06-29 08:15:00|16407.8|16347.8|16380.2|16360.2|16407.8|16370|16380.2|16347.8|9
1624954510000|2021-06-29 08:15:10|16377.8|16357.8|16375.2|16355.2|16377.8|16357.8|16375.2|16355.2|126
1624954520000|2021-06-29 08:15:20|16372.7|16352.7|16375.2|16355.2|16375.2|16355.2|16372.7|16352.7|4
1624954530000|2021-06-29 08:15:30|16375.3|16355.3|16377.8|16357.8|16377.8|16357.8|16375.3|16355.3|1
1624954540000|2021-06-29 08:15:40|16373.1|16353.1|16370.2|16330.2|16373.1|16353.1|16370.2|16330.2|4
1624954550000|2021-06-29 08:15:50|16372.5|16332.5|16372.5|16332.5|16372.7|16332.7|16370.2|16330.2|3
1624954560000|2021-06-29 08:16:00|16372.7|16332.7|16360.2|16340.2|16372.7|16340.3|16360.2|16332.7|0
1624954570000|2021-06-29 08:16:10|||||||||10
1624954580000|2021-06-29 08:16:20|16359.9|16339.9|16360.4|16320.4|16360.4|16339.9|16355.2|16320.4|7
1624954590000|2021-06-29 08:16:30|16360.2|16320.2|16347.7|16327.7|16360.2|16327.7|16347.7|16320.2|2
1624954600000|2021-06-29 08:16:40|16352.4|16332.4|16352.4|16332.4|16352.4|16332.4|16352.4|16332.4|8
1624954610000|2021-06-29 08:16:50|16352.5|16332.5|16352.7|16332.7|16352.7|16332.7|16347.7|16327.7|20
1624954620000|2021-06-29 08:17:00|16355|16335|16355.2|16335.2|16355.2|16335.2|16355|16335|3
1624954630000|2021-06-29 08:17:10|16355|16335|16352.7|16332.7|16355|16335|16352.7|16332.7|25
1624954650000|2021-06-29 08:17:30|16352.4|16332.4|16335.3|16315.3|16352.4|16332.4|16335.3|16315.3|3
1624954660000|2021-06-29 08:17:40|16332.7|16312.7|16332.7|16312.7|16332.7|16312.7|16332.7|16312.7|2
1624954670000|2021-06-29 08:17:50|16330.2|16310.2|16330.2|16310.2|16332.7|16312.7|16330.2|16310.2|2
1624954680000|2021-06-29 08:18:00|16332.7|16312.7|16337.8|16297.8|16337.8|16317.7|16330.2|16297.8|6
1624954690000|2021-06-29 08:18:10|16325.4|16305.4|16325.3|16305.3|16325.4|16305.4|16325.3|16305.3|1
1624954700000|2021-06-29 08:18:20|16332.9|16292.9|16312.8|16292.8|16332.9|16297.9|16312.8|16292.8|8
1624954710000|2021-06-29 08:18:30|16310.4|16290.4|16305.3|16285.3|16310.4|16290.4|16302.7|16282.7|3
1624954720000|2021-06-29 08:18:40|16317.8|16277.8|16307.7|16287.7|16317.8|16290.2|16305.3|16277.8|3
1624954730000|2021-06-29 08:18:50|16305.3|16285.3|16302.8|16282.8|16305.3|16285.3|16302.8|16282.8|2
1624954740000|2021-06-29 08:19:00|16302.7|16282.7|16305.2|16285.2|16305.2|16285.2|16302.7|16282.7|0
1624954750000|2021-06-29 08:19:10|||||||||1
1624954770000|2021-06-29 08:19:30|16307.5|16287.5|16322.4|16282.4|16322.4|16290|16307.5|16282.4|2
1624954780000|2021-06-29 08:19:40|16322.5|16282.5|16310.2|16290.2|16322.5|16290.2|16310.2|16282.5|0
1624954790000|2021-06-29 08:19:50|16322.5|16282.5|16322.7|16282.7|16322.7|16282.7|16322.5|16282.5|2
1624954800000|2021-06-29 08:20:00|16310.3|16290.3|16322.7|16282.7|16322.7|16292.7|16310.2|16282.7|3
1624954810000|2021-06-29 08:20:10|||||||||1
1624954820000|2021-06-29 08:20:20|16322.9|16282.9|16320.2|16300.2|16322.9|16300.2|16320.2|16282.9|5
1624954830000|2021-06-29 08:20:30|16317.7|16297.7|16337.5|16297.5|16337.5|16297.7|16317.7|16297.5|2
1624954840000|2021-06-29 08:20:40|16332.7|16312.7|16332.7|16312.7|16337.4|16317.4|16332.7|16312.7|5
1624954850000|2021-06-29 08:20:50|||||||||3
1624954860000|2021-06-29 08:21:00|16335.2|16315.2|16337.5|16317.5|16340.2|16320.2|16332.7|16312.7|2
1624954870000|2021-06-29 08:21:10|16340.2|16320.2|16335.3|16315.3|16340.2|16320.2|16335.2|16315.2|1
1624954890000|2021-06-29 08:21:30|16335.2|16315.2|16337.7|16317.7|16337.7|16317.7|16335.2|16315.2|0
1624954900000|2021-06-29 08:21:40|16340.2|16320.2|16315.5|16295.5|16340.2|16320.2|16315.5|16295.5|1
1624954910000|2021-06-29 08:21:50|16310.7|16290.7|16305.5|16285.5|16310.7|16290.7|16305.5|16285.5|19
1624954920000|2021-06-29 08:22:00|16303|16283|16303|16283|16303|16283|16303|16283|0
1624954930000|2021-06-29 08:22:10|16300.6|16280.6|16303.1|16283.1|16303.1|16283.1|16300.6|16280.6|10
1624954950000|2021-06-29 08:22:30|16305.5|16285.5|16307.7|16287.7|16307.7|16287.7|16305.3|16285.3|1
1624954960000|2021-06-29 08:22:40|16305.3|16285.3|16303|16283|16305.3|16285.3|16303|16283|3
1624954980000|2021-06-29 08:23:00|16302.8|16282.8|16302.8|16282.8|16302.8|16282.8|16302.8|16282.8|6
1624954990000|2021-06-29 08:23:10|16297.7|16277.7|16297.7|16277.7|16297.7|16277.7|16297.7|16277.7|1
1624955000000|2021-06-29 08:23:20|16297.1|16277.1|16285.2|16265.2|16297.1|16277.1|16285.2|16265.2|7
1624955010000|2021-06-29 08:23:30|16280.5|16260.5|16285.2|16265.2|16285.2|16265.2|16280.5|16260.5|1
1624955020000|2021-06-29 08:23:40|16280.2|16260.2|16272.7|16252.7|16280.2|16260.2|16272.7|16252.7|38
1624955030000|2021-06-29 08:23:50|16280|16260|16282.4|16262.4|16282.4|16262.4|16280|16260|7
1624955040000|2021-06-29 08:24:00|16282.3|16262.3|16282.3|16262.3|16282.3|16262.3|16282.3|16262.3|0
1624955060000|2021-06-29 08:24:20|16282.7|16262.7|16282.7|16262.7|16282.7|16262.7|16282.7|16262.7|2
1624955070000|2021-06-29 08:24:30|||||||||9
1624955080000|2021-06-29 08:24:40|16287.7|16267.7|16287.7|16267.7|16287.7|16267.7|16287.7|16267.7|0
1624955100000|2021-06-29 08:25:00|16282.7|16262.7|16282.7|16262.7|16282.7|16262.7|16282.7|16262.7|1
1624955110000|2021-06-29 08:25:10|16285.2|16265.2|16282.7|16262.7|16285.2|16265.2|16282.7|16262.7|3
1624955120000|2021-06-29 08:25:20|||||||||1
1624955130000|2021-06-29 08:25:30|16280.3|16260.3|16280.2|16260.2|16280.3|16260.3|16280.2|16260.2|1
1624955150000|2021-06-29 08:25:50|||||||||1
1624955160000|2021-06-29 08:26:00|||||||||3
1624955200000|2021-06-29 08:26:40|16277.7|16257.7|16277.7|16257.7|16277.7|16257.7|16277.7|16257.7|4
1624955210000|2021-06-29 08:26:50|||||||||1
1624955230000|2021-06-29 08:27:10|16275.3|16255.3|16275.2|16255.2|16275.3|16255.3|16275.2|16255.2|0
1624955240000|2021-06-29 08:27:20|||||||||1
1624955270000|2021-06-29 08:27:50|16272.7|16252.7|16270.2|16250.2|16272.7|16252.7|16270.2|16250.2|3
1624955300000|2021-06-29 08:28:20|16267.8|16247.8|16267.7|16247.7|16267.8|16247.8|16267.7|16247.7|0
1624955310000|2021-06-29 08:28:30|||||||||2
1624955320000|2021-06-29 08:28:40|16265.3|16245.3|16265.2|16245.2|16265.3|16245.3|16265.2|16245.2|4
1624955330000|2021-06-29 08:28:50|16267.6|16247.6|16300.1|16240.1|16300.1|16247.7|16267.6|16239.9|4
1624955340000|2021-06-29 08:29:00|16302.7|16242.7|16297.8|16257.8|16302.7|16257.8|16297.8|16240.6|0
1624955350000|2021-06-29 08:29:10|16290.2|16270.2|16290.2|16270.2|16290.2|16270.2|16290.2|16270.2|0
1624955370000|2021-06-29 08:29:30|16290.3|16270.3|16292.7|16272.7|16292.7|16272.7|16290.3|16270.3|2
1624955400000|2021-06-29 08:30:00|||||||||1
1624955460000|2021-06-29 08:31:00|16292.6|16272.6|16290.2|16270.2|16292.6|16272.6|16290.2|16270.2|1
1624955480000|2021-06-29 08:31:20|||||||||1
1624955500000|2021-06-29 08:31:40|16287.8|16267.8|16287.7|16267.7|16287.8|16267.8|16287.7|16267.7|0
1624955530000|2021-06-29 08:32:10|16287.6|16267.6|16282.7|16262.7|16287.6|16267.6|16282.7|16262.7|2
1624955550000|2021-06-29 08:32:30|16285.1|16265.1|16285.2|16265.2|16285.2|16265.2|16285.1|16265.1|0
1624955570000|2021-06-29 08:32:50|||||||||1
1624955610000|2021-06-29 08:33:30|16285.5|16265.5|16300.2|16280.2|16300.2|16280.2|16285.5|16265.5|4
1624955630000|2021-06-29 08:33:50|16300.4|16280.4|16300.4|16280.4|16300.4|16280.4|16300.4|16280.4|0
1624955640000|2021-06-29 08:34:00|16297.7|16277.7|16290.4|16270.4|16297.7|16277.7|16290.4|16270.4|2
1624955650000|2021-06-29 08:34:10|16290.2|16270.2|16290.2|16270.2|16290.2|16270.2|16290.2|16270.2|0
1624955690000|2021-06-29 08:34:50|16287.9|16267.9|16287.7|16267.7|16287.9|16267.9|16287.7|16267.7|2
1624955700000|2021-06-29 08:35:00|||||||||1
1624955710000|2021-06-29 08:35:10|16287.4|16267.4|16282.7|16262.7|16287.4|16267.4|16282.7|16262.7|4
1624955750000|2021-06-29 08:35:50|16280.2|16260.2|16280.2|16260.2|16280.2|16260.2|16280.2|16260.2|1
1624955770000|2021-06-29 08:36:10|||||||||3
1624955790000|2021-06-29 08:36:30|16285|16265|16290.2|16270.2|16290.2|16270.2|16285|16265|3
1624955800000|2021-06-29 08:36:40|||||||||1
1624955820000|2021-06-29 08:37:00|16290.4|16270.4|16292.7|16272.7|16292.7|16272.7|16290.4|16270.4|1
1624955860000|2021-06-29 08:37:40|||||||||1
1624955870000|2021-06-29 08:37:50|||||||||2
1624955880000|2021-06-29 08:38:00|||||||||1
1624955890000|2021-06-29 08:38:10|16292.6|16272.6|16285.2|16265.2|16292.6|16272.6|16285.2|16265.2|1
1624955910000|2021-06-29 08:38:30|16282.9|16262.9|16282.7|16262.7|16282.9|16262.9|16282.7|16262.7|0
1624955930000|2021-06-29 08:38:50|||||||||1
1624955940000|2021-06-29 08:39:00|16282.5|16262.5|16277.7|16257.7|16282.5|16262.5|16277.7|16257.7|1
1624956010000|2021-06-29 08:40:10|||||||||1
1624956030000|2021-06-29 08:40:30|16277.9|16257.9|16280.2|16260.2|16280.2|16260.2|16277.9|16257.9|1
1624956090000|2021-06-29 08:41:30|16277.9|16257.9|16277.7|16257.7|16277.9|16257.9|16277.7|16257.7|0
1624956110000|2021-06-29 08:41:50|||||||||1
1624956170000|2021-06-29 08:42:50|16280.2|16260.2|16280.2|16260.2|16280.2|16260.2|16280.2|16260.2|0
1624956230000|2021-06-29 08:43:50|||||||||3
1624956240000|2021-06-29 08:44:00|16282.7|16262.7|16282.7|16262.7|16282.7|16262.7|16282.7|16262.7|5
1624956250000|2021-06-29 08:44:10|16285.2|16265.2|16285.2|16265.2|16285.2|16265.2|16285.2|16265.2|4
1624956300000|2021-06-29 08:45:00|16285.3|16265.3|16290.3|16270.3|16290.3|16270.3|16285.3|16265.3|0
1624956310000|2021-06-29 08:45:10|16292.8|16272.8|16292.8|16272.8|16292.8|16272.8|16292.8|16272.8|2
1624956330000|2021-06-29 08:45:30|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|0
1624956360000|2021-06-29 08:46:00|16292.6|16272.6|16295.1|16275.1|16295.1|16275.1|16292.6|16272.6|5
1624956390000|2021-06-29 08:46:30|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|0
1624956400000|2021-06-29 08:46:40|16297.6|16277.6|16297.6|16277.6|16297.6|16277.6|16297.6|16277.6|1
1624956430000|2021-06-29 08:47:10|16292.8|16272.8|16292.8|16272.8|16292.8|16272.8|16292.8|16272.8|1
1624956440000|2021-06-29 08:47:20|||||||||3
1624956450000|2021-06-29 08:47:30|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|1
1624956460000|2021-06-29 08:47:40|16290.4|16270.4|16290.4|16270.4|16290.4|16270.4|16290.4|16270.4|0
1624956470000|2021-06-29 08:47:50|16292.8|16272.8|16290.4|16270.4|16292.8|16272.8|16290.4|16270.4|0
1624956490000|2021-06-29 08:48:10|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|1
1624956530000|2021-06-29 08:48:50|||||||||1
1624956540000|2021-06-29 08:49:00|||||||||2
1624956550000|2021-06-29 08:49:10|||||||||1
1624956560000|2021-06-29 08:49:20|16292.8|16272.8|16292.8|16272.8|16292.8|16272.8|16292.8|16272.8|5
1624956570000|2021-06-29 08:49:30|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|16295.1|16275.1|0
1624956650000|2021-06-29 08:50:50|16295|16275|16292.8|16272.8|16295.1|16275.1|16292.8|16272.8|9
1624956680000|2021-06-29 08:51:20|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|0
1624956690000|2021-06-29 08:51:30|16290.1|16270.1|16267.9|16247.9|16290.1|16270.1|16267.9|16247.9|11
1624956700000|2021-06-29 08:51:40|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|0
1624956740000|2021-06-29 08:52:20|16265.3|16245.3|16265.3|16245.3|16265.3|16245.3|16265.3|16245.3|3
1624956750000|2021-06-29 08:52:30|||||||||5
1624956770000|2021-06-29 08:52:50|||||||||2
1624956780000|2021-06-29 08:53:00|||||||||1
1624956790000|2021-06-29 08:53:10|||||||||1
1624956820000|2021-06-29 08:53:40|16265|16245|16260.3|16240.3|16265|16245|16260.3|16240.3|4
1624956850000|2021-06-29 08:54:10|||||||||1
1624956860000|2021-06-29 08:54:20|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|5
1624956870000|2021-06-29 08:54:30|||||||||3
1624956880000|2021-06-29 08:54:40|16252.8|16232.8|16252.8|16232.8|16252.8|16232.8|16252.8|16232.8|5
1624956890000|2021-06-29 08:54:50|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|10
1624956910000|2021-06-29 08:55:10|16255.4|16235.4|16255.4|16235.4|16255.4|16235.4|16255.4|16235.4|0
1624956930000|2021-06-29 08:55:30|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|1
1624956940000|2021-06-29 08:55:40|16252.8|16232.8|16252.8|16232.8|16252.8|16232.8|16252.8|16232.8|0
1624956950000|2021-06-29 08:55:50|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|2
1624956960000|2021-06-29 08:56:00|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|0
1624956970000|2021-06-29 08:56:10|16257.6|16237.6|16262.8|16242.8|16262.8|16242.8|16257.6|16237.6|25
1624956990000|2021-06-29 08:56:30|16262.9|16242.9|16260.6|16240.6|16262.9|16242.9|16260.6|16240.6|3
1624957000000|2021-06-29 08:56:40|16260.3|16240.3|16257.9|16237.9|16260.3|16240.3|16257.9|16237.9|5
1624957010000|2021-06-29 08:56:50|16255.3|16235.3|16257.8|16237.8|16257.8|16237.8|16255.3|16235.3|2
1624957020000|2021-06-29 08:57:00|16257.7|16237.7|16257.7|16237.7|16257.7|16237.7|16257.7|16237.7|0
1624957030000|2021-06-29 08:57:10|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|16255.3|16235.3|3
1624957040000|2021-06-29 08:57:20|||||||||3
1624957060000|2021-06-29 08:57:40|||||||||2
1624957070000|2021-06-29 08:57:50|16252.8|16232.8|16252.8|16232.8|16252.8|16232.8|16252.8|16232.8|1
1624957090000|2021-06-29 08:58:10|||||||||1
1624957110000|2021-06-29 08:58:30|16250.4|16230.4|16250.4|16230.4|16250.4|16230.4|16250.4|16230.4|1
1624957120000|2021-06-29 08:58:40|||||||||1
1624957130000|2021-06-29 08:58:50|||||||||1
1624957140000|2021-06-29 08:59:00|16245.3|16225.3|16235.3|16215.3|16245.3|16225.3|16235.3|16215.3|17
1624957160000|2021-06-29 08:59:20|16235.4|16215.4|16240.3|16220.3|16240.3|16220.3|16235.4|16215.4|1
1624957170000|2021-06-29 08:59:30|||||||||3
1624957210000|2021-06-29 09:00:10|||||||||2
1624957220000|2021-06-29 09:00:20|||||||||1
1624957230000|2021-06-29 09:00:30|16242.7|16222.7|16240.4|16220.4|16242.8|16222.8|16240.4|16220.4|1
1624957240000|2021-06-29 09:00:40|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|0
1624957270000|2021-06-29 09:01:10|||||||||1
1624957280000|2021-06-29 09:01:20|||||||||2
1624957290000|2021-06-29 09:01:30|||||||||3
1624957320000|2021-06-29 09:02:00|16235.3|16215.3|16237.8|16217.8|16237.8|16217.8|16235.3|16215.3|1
1624957350000|2021-06-29 09:02:30|||||||||1
1624957360000|2021-06-29 09:02:40|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|16235.3|16215.3|6
1624957370000|2021-06-29 09:02:50|16225.4|16205.4|16227.5|16207.5|16227.8|16207.8|16222.8|16202.8|5
1624957380000|2021-06-29 09:03:00|16227.8|16207.8|16222.8|16202.8|16227.8|16207.8|16222.8|16202.8|1
1624957430000|2021-06-29 09:03:50|||||||||1
1624957440000|2021-06-29 09:04:00|||||||||1
1624957450000|2021-06-29 09:04:10|16222.9|16202.9|16225.3|16205.3|16225.3|16205.3|16222.9|16202.9|2
1624957460000|2021-06-29 09:04:20|16222.8|16202.8|16205.3|16185.3|16222.8|16202.8|16202.9|16182.9|16
1624957470000|2021-06-29 09:04:30|||||||||3
1624957480000|2021-06-29 09:04:40|16207.8|16187.8|16210.3|16190.3|16210.3|16190.3|16207.8|16187.8|0
1624957510000|2021-06-29 09:05:10|16212.7|16192.7|16212.7|16192.7|16212.7|16192.7|16212.7|16192.7|2
1624957520000|2021-06-29 09:05:20|||||||||1
1624957560000|2021-06-29 09:06:00|16212.8|16192.8|16215.2|16195.2|16215.2|16195.2|16212.8|16192.8|2
1624957570000|2021-06-29 09:06:10|16215.3|16195.3|16215.3|16195.3|16215.3|16195.3|16215.3|16195.3|0
1624957580000|2021-06-29 09:06:20|||||||||1
1624957590000|2021-06-29 09:06:30|16217.8|16197.8|16220.2|16200.2|16220.2|16200.2|16217.8|16197.8|0
1624957600000|2021-06-29 09:06:40|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|16220.3|16200.3|0
1624957610000|2021-06-29 09:06:50|||||||||2
1624957680000|2021-06-29 09:08:00|16220.5|16200.5|16220.5|16200.5|16220.5|16200.5|16220.5|16200.5|0
1624957700000|2021-06-29 09:08:20|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|2
1624957710000|2021-06-29 09:08:30|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|16225.3|16205.3|6
1624957730000|2021-06-29 09:08:50|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|16237.8|16217.8|4
1624957740000|2021-06-29 09:09:00|16240.2|16220.2|16237.8|16217.8|16240.3|16220.3|16237.8|16217.8|1
1624957760000|2021-06-29 09:09:20|16240.2|16220.2|16240.2|16220.2|16240.2|16220.2|16240.2|16220.2|1
1624957770000|2021-06-29 09:09:30|16237.8|16217.8|16235.3|16215.3|16237.8|16217.8|16235.3|16215.3|1
1624957780000|2021-06-29 09:09:40|16237.8|16217.8|16235.3|16215.3|16237.8|16217.8|16235.3|16215.3|1
1624957790000|2021-06-29 09:09:50|16237.7|16217.7|16237.8|16217.8|16237.8|16217.8|16237.7|16217.7|0
1624957800000|2021-06-29 09:10:00|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|1
1624957820000|2021-06-29 09:10:20|||||||||1
1624957830000|2021-06-29 09:10:30|16240.2|16220.2|16240.2|16220.2|16240.2|16220.2|16240.2|16220.2|1
1624957840000|2021-06-29 09:10:40|16242.8|16222.8|16242.8|16222.8|16242.8|16222.8|16242.8|16222.8|15
1624957850000|2021-06-29 09:10:50|||||||||1
1624957860000|2021-06-29 09:11:00|16243.5|16223.5|16255.3|16235.3|16255.3|16235.3|16243.5|16223.5|2
1624957890000|2021-06-29 09:11:30|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|0
1624957970000|2021-06-29 09:12:50|||||||||1
1624958000000|2021-06-29 09:13:20|||||||||3
1624958100000|2021-06-29 09:15:00|16247.8|16227.8|16245.3|16225.3|16247.8|16227.8|16245.3|16225.3|49
1624958160000|2021-06-29 09:16:00|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|16240.3|16220.3|0
1624958200000|2021-06-29 09:16:40|16240.5|16220.5|16242.8|16222.8|16242.8|16222.8|16240.5|16220.5|1
1624958210000|2021-06-29 09:16:50|16242.7|16222.7|16240.3|16220.3|16242.7|16222.7|16240.3|16220.3|1
1624958220000|2021-06-29 09:17:00|16240.4|16220.4|16237.9|16217.9|16240.4|16220.4|16237.9|16217.9|1
1624958250000|2021-06-29 09:17:30|16240.2|16220.2|16240.4|16220.4|16240.4|16220.4|16240.2|16220.2|2
1624958320000|2021-06-29 09:18:40|16242.7|16222.7|16242.7|16222.7|16242.7|16222.7|16242.7|16222.7|0
1624958330000|2021-06-29 09:18:50|16242.9|16222.9|16245.4|16225.4|16245.4|16225.4|16242.9|16222.9|0
1624958340000|2021-06-29 09:19:00|16247.7|16227.7|16247.9|16227.9|16247.9|16227.9|16247.7|16227.7|0
1624958350000|2021-06-29 09:19:10|16250.2|16230.2|16250.4|16230.4|16250.4|16230.4|16250.2|16230.2|2
1624958360000|2021-06-29 09:19:20|16255.4|16235.4|16255.4|16235.4|16255.4|16235.4|16255.4|16235.4|11
1624958370000|2021-06-29 09:19:30|16257.7|16237.7|16257.7|16237.7|16257.7|16237.7|16257.7|16237.7|0
1624958400000|2021-06-29 09:20:00|16260.1|16240.1|16260.2|16240.2|16260.2|16240.2|16260.1|16240.1|0
1624958410000|2021-06-29 09:20:10|16260.4|16240.4|16262.7|16242.7|16262.7|16242.7|16260.4|16240.4|2
1624958420000|2021-06-29 09:20:20|16260.4|16240.4|16260.4|16240.4|16260.4|16240.4|16260.4|16240.4|5
1624958430000|2021-06-29 09:20:30|16265.4|16245.4|16265.4|16245.4|16265.4|16245.4|16265.4|16245.4|4
1624958470000|2021-06-29 09:21:10|16267.9|16247.9|16267.9|16247.9|16267.9|16247.9|16267.9|16247.9|0
1624958490000|2021-06-29 09:21:30|16270.4|16250.4|16270.4|16250.4|16270.4|16250.4|16270.4|16250.4|1
1624958520000|2021-06-29 09:22:00|||||||||2
1624958530000|2021-06-29 09:22:10|||||||||1
1624958540000|2021-06-29 09:22:20|||||||||1
1624958570000|2021-06-29 09:22:50|||||||||1
1624958580000|2021-06-29 09:23:00|16268|16248|16267.9|16247.9|16268|16248|16267.9|16247.9|0
1624958600000|2021-06-29 09:23:20|||||||||1
1624958630000|2021-06-29 09:23:50|||||||||1
1624958700000|2021-06-29 09:25:00|16270.2|16250.2|16270.2|16250.2|16270.2|16250.2|16270.2|16250.2|0
1624958710000|2021-06-29 09:25:10|16270.4|16250.4|16270.4|16250.4|16270.4|16250.4|16270.4|16250.4|0
1624958760000|2021-06-29 09:26:00|16270.2|16250.2|16267.9|16247.9|16270.2|16250.2|16267.9|16247.9|2
1624958780000|2021-06-29 09:26:20|16265.4|16245.4|16265.4|16245.4|16265.4|16245.4|16265.4|16245.4|0
1624958810000|2021-06-29 09:26:50|16260.4|16240.4|16255.4|16235.4|16260.4|16240.4|16255.4|16235.4|6
1624958820000|2021-06-29 09:27:00|||||||||2
1624958830000|2021-06-29 09:27:10|16255|16235|16247.9|16227.9|16255|16235|16247.9|16227.9|2
1624958860000|2021-06-29 09:27:40|16250.4|16230.4|16250.4|16230.4|16250.4|16230.4|16250.4|16230.4|2
1624958880000|2021-06-29 09:28:00|16252.9|16232.9|16262.9|16242.9|16262.9|16242.9|16252.9|16232.9|16
1624958890000|2021-06-29 09:28:10|16265.4|16245.4|16265.4|16245.4|16265.4|16245.4|16265.4|16245.4|2
1624958900000|2021-06-29 09:28:20|||||||||1
1624958960000|2021-06-29 09:29:20|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|1
1624959000000|2021-06-29 09:30:00|16260.4|16240.4|16260.4|16240.4|16260.4|16240.4|16260.4|16240.4|0
1624959030000|2021-06-29 09:30:30|16255.4|16235.4|16255.4|16235.4|16255.4|16235.4|16255.4|16235.4|1
1624959050000|2021-06-29 09:30:50|||||||||1
1624959060000|2021-06-29 09:31:00|16250.7|16230.7|16250.4|16230.4|16250.7|16230.7|16250.4|16230.4|0
1624959070000|2021-06-29 09:31:10|16250.3|16230.3|16247.9|16227.9|16250.3|16230.3|16247.9|16227.9|2
1624959080000|2021-06-29 09:31:20|16247.8|16227.8|16245.4|16225.4|16247.8|16227.8|16245.4|16225.4|1
1624959100000|2021-06-29 09:31:40|16250.1|16230.1|16250.4|16230.4|16250.4|16230.4|16250.1|16230.1|0
1624959120000|2021-06-29 09:32:00|16247.9|16227.9|16245.4|16225.4|16247.9|16227.9|16245.4|16225.4|1
1624959170000|2021-06-29 09:32:50|16245.5|16225.5|16245.5|16225.5|16245.5|16225.5|16245.5|16225.5|1
1624959180000|2021-06-29 09:33:00|16247.9|16227.9|16245.4|16225.4|16247.9|16227.9|16245.4|16225.4|2
1624959230000|2021-06-29 09:33:50|||||||||1
1624959250000|2021-06-29 09:34:10|16250.4|16230.4|16255.4|16235.4|16255.4|16235.4|16250.4|16230.4|2
1624959260000|2021-06-29 09:34:20|16260.1|16240.1|16265.4|16245.4|16265.4|16245.4|16260.1|16240.1|1
1624959310000|2021-06-29 09:35:10|16262.9|16242.9|16260.4|16240.4|16262.9|16242.9|16260.4|16240.4|1
1624959320000|2021-06-29 09:35:20|||||||||2
1624959350000|2021-06-29 09:35:50|||||||||1
1624959360000|2021-06-29 09:36:00|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|16262.9|16242.9|0
1624959410000|2021-06-29 09:36:50|16265.3|16245.3|16265.3|16245.3|16265.3|16245.3|16265.3|16245.3|1
1624959420000|2021-06-29 09:37:00|16265.4|16245.4|16267.9|16247.9|16267.9|16247.9|16265.4|16245.4|0
1624959460000|2021-06-29 09:37:40|16268.1|16248.1|16270.4|16250.4|16270.4|16250.4|16268.1|16248.1|1
1624959480000|2021-06-29 09:38:00|16275.4|16255.4|16275.4|16255.4|16275.4|16255.4|16275.4|16255.4|2
1624959510000|2021-06-29 09:38:30|16277.8|16257.8|16277.9|16257.9|16277.9|16257.9|16277.8|16257.8|1
1624959520000|2021-06-29 09:38:40|||||||||1
1624959540000|2021-06-29 09:39:00|||||||||2
1624959570000|2021-06-29 09:39:30|16280.3|16260.3|16280.4|16260.4|16280.4|16260.4|16280.3|16260.3|0
1624959580000|2021-06-29 09:39:40|16282.9|16262.9|16282.9|16262.9|16282.9|16262.9|16282.9|16262.9|2
1624959590000|2021-06-29 09:39:50|16280.6|16260.6|16280.6|16260.6|16280.6|16260.6|16280.6|16260.6|1
1624959600000|2021-06-29 09:40:00|16280.4|16260.4|16280.4|16260.4|16280.4|16260.4|16280.4|16260.4|0
1624959640000|2021-06-29 09:40:40|||||||||7
1624959650000|2021-06-29 09:40:50|16282.8|16262.8|16282.9|16262.9|16282.9|16262.9|16282.8|16262.8|0
1624959660000|2021-06-29 09:41:00|16285.3|16265.3|16292.9|16272.9|16292.9|16272.9|16285.3|16265.3|7
1624959670000|2021-06-29 09:41:10|16295.4|16275.4|16295.4|16275.4|16295.4|16275.4|16295.4|16275.4|3
1624959690000|2021-06-29 09:41:30|16295.6|16275.6|16295.4|16275.4|16295.6|16275.6|16295.4|16275.4|13
1624959700000|2021-06-29 09:41:40|16297.8|16277.8|16297.9|16277.9|16297.9|16277.9|16297.8|16277.8|0
1624959710000|2021-06-29 09:41:50|16300.4|16280.4|16300.4|16280.4|16300.4|16280.4|16297.9|16277.9|4
1624959790000|2021-06-29 09:43:10|16298.1|16278.1|16300.4|16280.4|16300.4|16280.4|16297.9|16277.9|1
1624959840000|2021-06-29 09:44:00|||||||||1
1624959870000|2021-06-29 09:44:30|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|0
1624959880000|2021-06-29 09:44:40|16300.4|16280.4|16297.9|16277.9|16300.4|16280.4|16297.9|16277.9|0
1624959910000|2021-06-29 09:45:10|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|1
1624959920000|2021-06-29 09:45:20|16300.6|16280.6|16300.4|16280.4|16300.6|16280.6|16300.4|16280.4|0
1624959930000|2021-06-29 09:45:30|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|1
1624959940000|2021-06-29 09:45:40|16297.9|16277.9|16295.4|16275.4|16297.9|16277.9|16295.4|16275.4|3
1624959950000|2021-06-29 09:45:50|16290.6|16270.6|16290.6|16270.6|16290.6|16270.6|16290.6|16270.6|4
1624959960000|2021-06-29 09:46:00|16292.9|16272.9|16292.9|16272.9|16292.9|16272.9|16292.9|16272.9|0
1624959970000|2021-06-29 09:46:10|||||||||2
1624960000000|2021-06-29 09:46:40|||||||||4
1624960100000|2021-06-29 09:48:20|||||||||1
1624960120000|2021-06-29 09:48:40|||||||||1
1624960130000|2021-06-29 09:48:50|16292.7|16272.7|16280.7|16260.7|16292.7|16272.7|16280.7|16260.7|4
1624960140000|2021-06-29 09:49:00|16280.4|16260.4|16277.9|16257.9|16280.4|16260.4|16277.9|16257.9|8
1624960150000|2021-06-29 09:49:10|16278|16258|16278|16258|16278|16258|16278|16258|0
1624960160000|2021-06-29 09:49:20|16277.8|16257.8|16273|16253|16277.8|16257.8|16273|16253|1
1624960170000|2021-06-29 09:49:30|16270.6|16250.6|16270.5|16250.5|16270.6|16250.6|16270.5|16250.5|0
1624960200000|2021-06-29 09:50:00|16270.6|16250.6|16273|16253|16273|16253|16270.6|16250.6|1
1624960230000|2021-06-29 09:50:30|16275.3|16255.3|16275.3|16255.3|16275.3|16255.3|16275.3|16255.3|1
1624960240000|2021-06-29 09:50:40|16275.5|16255.5|16277.8|16257.8|16277.8|16257.8|16275.5|16255.5|0
1624960260000|2021-06-29 09:51:00|16278|16258|16278|16258|16278|16258|16278|16258|1
1624960310000|2021-06-29 09:51:50|16275.6|16255.6|16275.5|16255.5|16275.6|16255.6|16275.5|16255.5|2
1624960320000|2021-06-29 09:52:00|16275.3|16255.3|16273|16253|16275.3|16255.3|16273|16253|1
1624960390000|2021-06-29 09:53:10|16268.2|16248.2|16268|16248|16268.2|16248.2|16268|16248|0
1624960410000|2021-06-29 09:53:30|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|1
1624960420000|2021-06-29 09:53:40|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|0
1624960430000|2021-06-29 09:53:50|||||||||1
1624960440000|2021-06-29 09:54:00|||||||||2
1624960450000|2021-06-29 09:54:10|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|3
1624960460000|2021-06-29 09:54:20|||||||||1
1624960470000|2021-06-29 09:54:30|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|3
1624960530000|2021-06-29 09:55:30|||||||||1
1624960610000|2021-06-29 09:56:50|||||||||1
1624960620000|2021-06-29 09:57:00|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|0
1624960700000|2021-06-29 09:58:20|16263|16243|16263|16243|16263|16243|16263|16243|0
1624960710000|2021-06-29 09:58:30|16260.5|16240.5|16250.8|16230.8|16260.5|16240.5|16250.8|16230.8|3
1624960740000|2021-06-29 09:59:00|16253.1|16233.1|16253.1|16233.1|16253.1|16233.1|16253.1|16233.1|0
1624960770000|2021-06-29 09:59:30|||||||||1
1624960780000|2021-06-29 09:59:40|16253.3|16233.3|16255.6|16235.6|16255.6|16235.6|16253.3|16233.3|3
1624960800000|2021-06-29 10:00:00|16258|16238|16255.5|16235.5|16258|16238|16255.5|16235.5|1
1624960820000|2021-06-29 10:00:20|16258|16238|16258|16238|16258|16238|16258|16238|0
1624960830000|2021-06-29 10:00:30|||||||||1
1624960840000|2021-06-29 10:00:40|16258.3|16238.3|16263|16243|16263|16243|16258.3|16238.3|1
1624960850000|2021-06-29 10:00:50|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|1
1624960860000|2021-06-29 10:01:00|||||||||2
1624960870000|2021-06-29 10:01:10|16263|16243|16263|16243|16263|16243|16263|16243|0
1624960880000|2021-06-29 10:01:20|||||||||1
1624960900000|2021-06-29 10:01:40|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|4
1624960910000|2021-06-29 10:01:50|16268|16248|16268|16248|16268|16248|16268|16248|0
1624960920000|2021-06-29 10:02:00|16265.6|16245.6|16265.6|16245.6|16265.6|16245.6|16265.6|16245.6|3
1624960930000|2021-06-29 10:02:10|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|16265.5|16245.5|0
1624960970000|2021-06-29 10:02:50|||||||||1
1624961010000|2021-06-29 10:03:30|||||||||1
1624961030000|2021-06-29 10:03:50|16265.4|16245.4|16260.5|16240.5|16265.4|16245.4|16260.5|16240.5|6
1624961050000|2021-06-29 10:04:10|||||||||4
1624961070000|2021-06-29 10:04:30|||||||||1
1624961100000|2021-06-29 10:05:00|16258|16238|16255.5|16235.5|16258|16238|16255.5|16235.5|0
1624961110000|2021-06-29 10:05:10|||||||||2
1624961130000|2021-06-29 10:05:30|16258|16238|16258|16238|16258|16238|16258|16238|0
1624961140000|2021-06-29 10:05:40|16255.6|16235.6|16255.5|16235.5|16255.6|16235.6|16255.5|16235.5|0
1624961150000|2021-06-29 10:05:50|||||||||3
1624961190000|2021-06-29 10:06:30|16250.6|16230.6|16240.5|16220.5|16250.6|16230.6|16240.5|16220.5|4
1624961210000|2021-06-29 10:06:50|16235.5|16215.5|16240.5|16220.5|16240.5|16220.5|16235.5|16215.5|1
1624961220000|2021-06-29 10:07:00|16240.2|16220.2|16235.5|16215.5|16240.2|16220.2|16235.5|16215.5|4
1624961240000|2021-06-29 10:07:20|||||||||3
1624961250000|2021-06-29 10:07:30|16233|16213|16233|16213|16233|16213|16233|16213|1
1624961260000|2021-06-29 10:07:40|||||||||1
1624961270000|2021-06-29 10:07:50|16230.5|16210.5|16233|16213|16233|16213|16230.5|16210.5|2
1624961310000|2021-06-29 10:08:30|||||||||2
1624961330000|2021-06-29 10:08:50|||||||||1
1624961340000|2021-06-29 10:09:00|||||||||1
1624961350000|2021-06-29 10:09:10|16230.5|16210.5|16230.5|16210.5|16230.5|16210.5|16230.5|16210.5|0
1624961370000|2021-06-29 10:09:30|||||||||1
1624961380000|2021-06-29 10:09:40|||||||||3
1624961390000|2021-06-29 10:09:50|||||||||1
1624961400000|2021-06-29 10:10:00|16233|16213|16233|16213|16233|16213|16233|16213|5
1624961410000|2021-06-29 10:10:10|16228|16208|16228|16208|16228|16208|16228|16208|3
1624961440000|2021-06-29 10:10:40|16230.5|16210.5|16230.5|16210.5|16230.5|16210.5|16230.5|16210.5|1
1624961470000|2021-06-29 10:11:10|16228.2|16208.2|16228|16208|16228.2|16208.2|16228|16208|2
1624961500000|2021-06-29 10:11:40|16225.5|16205.5|16230.5|16210.5|16230.5|16210.5|16225.5|16205.5|1
1624961510000|2021-06-29 10:11:50|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|0
1624961530000|2021-06-29 10:12:10|16238|16218|16238|16218|16238|16218|16238|16218|1
1624961570000|2021-06-29 10:12:50|||||||||1
1624961580000|2021-06-29 10:13:00|||||||||1
1624961590000|2021-06-29 10:13:10|||||||||1
1624961610000|2021-06-29 10:13:30|16237.7|16217.7|16240.5|16220.5|16240.5|16220.5|16233|16213|14
1624961640000|2021-06-29 10:14:00|||||||||4
1624961670000|2021-06-29 10:14:30|16240.2|16220.2|16235.5|16215.5|16240.2|16220.2|16235.5|16215.5|3
1624961690000|2021-06-29 10:14:50|||||||||1
1624961700000|2021-06-29 10:15:00|16230.8|16210.8|16228.2|16208.2|16230.8|16210.8|16228.2|16208.2|0
1624961710000|2021-06-29 10:15:10|16235.4|16215.4|16238|16218|16238|16218|16235.4|16215.4|28
1624961750000|2021-06-29 10:15:50|16240.4|16220.4|16240.5|16220.5|16240.5|16220.5|16240.4|16220.4|1
1624961760000|2021-06-29 10:16:00|16243|16223|16243|16223|16243|16223|16243|16223|2
1624961770000|2021-06-29 10:16:10|16243.2|16223.2|16245.5|16225.5|16245.5|16225.5|16243.2|16223.2|1
1624961780000|2021-06-29 10:16:20|||||||||2
1624961800000|2021-06-29 10:16:40|||||||||2
1624961810000|2021-06-29 10:16:50|16245.7|16225.7|16248|16228|16248|16228|16245.7|16225.7|3
1624961820000|2021-06-29 10:17:00|16250.5|16230.5|16253|16233|16253|16233|16250.5|16230.5|0
1624961830000|2021-06-29 10:17:10|16250.5|16230.5|16250.5|16230.5|16250.5|16230.5|16250.5|16230.5|1
1624961870000|2021-06-29 10:17:50|||||||||1
1624961880000|2021-06-29 10:18:00|||||||||1
1624961930000|2021-06-29 10:18:50|16253|16233|16253|16233|16253|16233|16253|16233|0
1624961940000|2021-06-29 10:19:00|16250.5|16230.5|16248|16228|16250.5|16230.5|16248|16228|1
1624961990000|2021-06-29 10:19:50|16247.9|16227.9|16245.5|16225.5|16247.9|16227.9|16245.5|16225.5|3
1624962000000|2021-06-29 10:20:00|16243.2|16223.2|16243|16223|16243.2|16223.2|16243|16223|0
1624962010000|2021-06-29 10:20:10|||||||||1
1624962030000|2021-06-29 10:20:30|16245.4|16225.4|16245.5|16225.5|16245.5|16225.5|16245.4|16225.4|0
1624962050000|2021-06-29 10:20:50|||||||||1
1624962060000|2021-06-29 10:21:00|||||||||1
1624962090000|2021-06-29 10:21:30|16245.6|16225.6|16245.6|16225.6|16245.6|16225.6|16245.6|16225.6|0
1624962110000|2021-06-29 10:21:50|||||||||1
1624962130000|2021-06-29 10:22:10|16243.2|16223.2|16243.1|16223.1|16243.2|16223.2|16243.1|16223.1|0
1624962160000|2021-06-29 10:22:40|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|7
1624962180000|2021-06-29 10:23:00|16240.6|16220.6|16230.8|16210.8|16240.6|16220.6|16230.8|16210.8|4
1624962190000|2021-06-29 10:23:10|16225.7|16205.7|16223.1|16203.1|16225.7|16205.7|16223.1|16203.1|7
1624962210000|2021-06-29 10:23:30|16220.7|16200.7|16220.7|16200.7|16223.1|16203.1|16220.7|16200.7|1
1624962220000|2021-06-29 10:23:40|16220.6|16200.6|16225.6|16205.6|16225.6|16205.6|16220.6|16200.6|0
1624962270000|2021-06-29 10:24:30|16223.2|16203.2|16225.4|16205.4|16225.4|16205.4|16223.1|16203.1|1
1624962280000|2021-06-29 10:24:40|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|0
1624962310000|2021-06-29 10:25:10|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|0
1624962410000|2021-06-29 10:26:50|16230.4|16210.4|16233.1|16213.1|16233.1|16213.1|16230.4|16210.4|0
1624962420000|2021-06-29 10:27:00|16230.6|16210.6|16233.1|16213.1|16233.1|16213.1|16230.6|16210.6|0
1624962480000|2021-06-29 10:28:00|16230.7|16210.7|16230.6|16210.6|16230.7|16210.7|16230.6|16210.6|1
1624962530000|2021-06-29 10:28:50|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|1
1624962540000|2021-06-29 10:29:00|16230.4|16210.4|16230.6|16210.6|16230.6|16210.6|16230.4|16210.4|2
1624962550000|2021-06-29 10:29:10|16233.1|16213.1|16235.6|16215.6|16235.6|16215.6|16233.1|16213.1|3
1624962570000|2021-06-29 10:29:30|||||||||1
1624962590000|2021-06-29 10:29:50|16235.7|16215.7|16238.1|16218.1|16238.1|16218.1|16235.7|16215.7|1
1624962620000|2021-06-29 10:30:20|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|0
1624962660000|2021-06-29 10:31:00|16240.6|16220.6|16240.6|16220.6|16240.6|16220.6|16240.6|16220.6|3
1624962670000|2021-06-29 10:31:10|||||||||1
1624962700000|2021-06-29 10:31:40|16240.4|16220.4|16238.1|16218.1|16240.4|16220.4|16238.1|16218.1|1
1624962760000|2021-06-29 10:32:40|16240.6|16220.6|16240.6|16220.6|16240.6|16220.6|16240.6|16220.6|3
1624962780000|2021-06-29 10:33:00|16238.2|16218.2|16238.1|16218.1|16238.2|16218.2|16238.1|16218.1|0
1624962820000|2021-06-29 10:33:40|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|1
1624962830000|2021-06-29 10:33:50|16230.9|16210.9|16230.9|16210.9|16230.9|16210.9|16230.9|16210.9|2
1624962840000|2021-06-29 10:34:00|16230.6|16210.6|16230.6|16210.6|16230.6|16210.6|16225.6|16205.6|1
1624962850000|2021-06-29 10:34:10|16228.2|16208.2|16228.1|16208.1|16228.2|16208.2|16228.1|16208.1|0
1624962880000|2021-06-29 10:34:40|16225.6|16205.6|16228|16208|16228|16208|16225.6|16205.6|0
1624962890000|2021-06-29 10:34:50|16228.2|16208.2|16230.6|16210.6|16230.6|16210.6|16228.2|16208.2|2
1624962900000|2021-06-29 10:35:00|16230.5|16210.5|16228.2|16208.2|16230.6|16210.6|16228.1|16208.1|1
1624962910000|2021-06-29 10:35:10|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|0
1624962940000|2021-06-29 10:35:40|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|0
1624962960000|2021-06-29 10:36:00|16230.7|16210.7|16230.6|16210.6|16230.7|16210.7|16230.6|16210.6|1
1624963010000|2021-06-29 10:36:50|||||||||1
1624963020000|2021-06-29 10:37:00|||||||||1
1624963040000|2021-06-29 10:37:20|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|1
1624963060000|2021-06-29 10:37:40|16223.1|16203.1|16220.6|16200.6|16223.1|16203.1|16220.6|16200.6|4
1624963110000|2021-06-29 10:38:30|||||||||1
1624963130000|2021-06-29 10:38:50|16238.1|16198.1|16233.1|16213.1|16238.1|16213.1|16230.6|16190.6|3
1624963140000|2021-06-29 10:39:00|||||||||2
1624963160000|2021-06-29 10:39:20|||||||||1
1624963200000|2021-06-29 10:40:00|16230.6|16210.6|16230.6|16210.6|16230.6|16210.6|16230.6|16210.6|0
1624963240000|2021-06-29 10:40:40|||||||||4
1624963250000|2021-06-29 10:40:50|16225.9|16205.9|16225.9|16205.9|16225.9|16205.9|16225.9|16205.9|1
1624963260000|2021-06-29 10:41:00|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|1
1624963310000|2021-06-29 10:41:50|||||||||1
1624963320000|2021-06-29 10:42:00|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|1
1624963340000|2021-06-29 10:42:20|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|1
1624963370000|2021-06-29 10:42:50|||||||||16
1624963390000|2021-06-29 10:43:10|||||||||1
1624963400000|2021-06-29 10:43:20|||||||||1
1624963530000|2021-06-29 10:45:30|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|16223.1|16203.1|0
1624963550000|2021-06-29 10:45:50|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|1
1624963570000|2021-06-29 10:46:10|16220.8|16200.8|16235.5|16215.5|16235.5|16215.5|16220.8|16200.8|3
1624963580000|2021-06-29 10:46:20|16235.6|16215.6|16230.9|16210.9|16235.6|16215.6|16230.9|16210.9|1
1624963590000|2021-06-29 10:46:30|16230.6|16210.6|16228.1|16208.1|16230.6|16210.6|16228.1|16208.1|0
1624963600000|2021-06-29 10:46:40|16230.5|16210.5|16230.5|16210.5|16230.5|16210.5|16230.5|16210.5|1
1624963610000|2021-06-29 10:46:50|16233|16213|16233.1|16213.1|16233.1|16213.1|16233|16213|0
1624963670000|2021-06-29 10:47:50|||||||||1
1624963680000|2021-06-29 10:48:00|||||||||1
1624963710000|2021-06-29 10:48:30|16237.9|16217.9|16238.1|16218.1|16238.1|16218.1|16237.9|16217.9|0
1624963720000|2021-06-29 10:48:40|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|0
1624963730000|2021-06-29 10:48:50|||||||||1
1624963770000|2021-06-29 10:49:30|16233.1|16213.1|16230.6|16210.6|16233.1|16213.1|16230.6|16210.6|2
1624963790000|2021-06-29 10:49:50|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|0
1624963830000|2021-06-29 10:50:30|||||||||1
1624963870000|2021-06-29 10:51:10|16228|16208|16230.6|16210.6|16230.6|16210.6|16228|16208|0
1624963880000|2021-06-29 10:51:20|16233|16213|16235.6|16215.6|16235.6|16215.6|16233|16213|3
1624963890000|2021-06-29 10:51:30|||||||||1
1624963920000|2021-06-29 10:52:00|16230.9|16210.9|16230.8|16210.8|16230.9|16210.9|16230.8|16210.8|0
1624963970000|2021-06-29 10:52:50|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|0
1624963980000|2021-06-29 10:53:00|16233.3|16213.3|16235.6|16215.6|16235.6|16215.6|16233.3|16213.3|1
1624964000000|2021-06-29 10:53:20|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|0
1624964010000|2021-06-29 10:53:30|16238.2|16218.2|16238.2|16218.2|16238.2|16218.2|16238.2|16218.2|0
1624964030000|2021-06-29 10:53:50|||||||||1
1624964090000|2021-06-29 10:54:50|||||||||1
1624964110000|2021-06-29 10:55:10|16240.7|16220.7|16243.2|16223.2|16243.2|16223.2|16240.7|16220.7|4
1624964130000|2021-06-29 10:55:30|16247.9|16227.9|16250.7|16230.7|16250.7|16230.7|16247.9|16227.9|7
1624964140000|2021-06-29 10:55:40|16255.4|16235.4|16260.7|16240.7|16260.7|16240.7|16255.4|16235.4|0
1624964150000|2021-06-29 10:55:50|16258.3|16238.3|16260.7|16240.7|16260.7|16240.7|16255.7|16235.7|1
1624964160000|2021-06-29 10:56:00|16258.2|16238.2|16260.7|16240.7|16260.7|16240.7|16258.2|16238.2|3
1624964170000|2021-06-29 10:56:10|16255.9|16235.9|16255.7|16235.7|16255.9|16235.9|16255.7|16235.7|0
1624964190000|2021-06-29 10:56:30|||||||||4
1624964280000|2021-06-29 10:58:00|16250.9|16230.9|16250.7|16230.7|16250.9|16230.9|16250.7|16230.7|0
1624964290000|2021-06-29 10:58:10|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|2
1624964310000|2021-06-29 10:58:30|||||||||1
1624964380000|2021-06-29 10:59:40|16255.5|16235.5|16255.7|16235.7|16255.7|16235.7|16255.5|16235.5|0
1624964400000|2021-06-29 11:00:00|16258.2|16238.2|16260.7|16240.7|16260.7|16240.7|16258.2|16238.2|5
1624964440000|2021-06-29 11:00:40|16263|16243|16263.2|16243.2|16263.2|16243.2|16263|16243|0
1624964460000|2021-06-29 11:01:00|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|1
1624964470000|2021-06-29 11:01:10|||||||||1
1624964510000|2021-06-29 11:01:50|16266|16246|16270.7|16250.7|16270.7|16250.7|16266|16246|2
1624964530000|2021-06-29 11:02:10|||||||||1
1624964560000|2021-06-29 11:02:40|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|0
1624964570000|2021-06-29 11:02:50|16273.5|16253.5|16278.2|16258.2|16278.2|16258.2|16273.5|16253.5|1
1624964580000|2021-06-29 11:03:00|||||||||2
1624964630000|2021-06-29 11:03:50|||||||||2
1624964650000|2021-06-29 11:04:10|||||||||1
1624964660000|2021-06-29 11:04:20|16280.5|16260.5|16280.7|16260.7|16280.7|16260.7|16280.5|16260.5|0
1624964670000|2021-06-29 11:04:30|16280.5|16260.5|16278.2|16258.2|16280.5|16260.5|16278.2|16258.2|1
1624964700000|2021-06-29 11:05:00|16280.7|16260.7|16275.8|16255.8|16280.7|16260.7|16275.8|16255.8|6
1624964710000|2021-06-29 11:05:10|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|0
1624964760000|2021-06-29 11:06:00|||||||||1
1624964770000|2021-06-29 11:06:10|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|3
1624964790000|2021-06-29 11:06:30|16273|16253|16273|16253|16273|16253|16273|16253|6
1624964800000|2021-06-29 11:06:40|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|16273.2|16253.2|0
1624964820000|2021-06-29 11:07:00|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|1
1624964880000|2021-06-29 11:08:00|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|1
1624964930000|2021-06-29 11:08:50|||||||||1
1624964950000|2021-06-29 11:09:10|||||||||1
1624964960000|2021-06-29 11:09:20|||||||||1
1624964980000|2021-06-29 11:09:40|16270.8|16250.8|16273.2|16253.2|16273.2|16253.2|16270.8|16250.8|4
1624965000000|2021-06-29 11:10:00|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|1
1624965030000|2021-06-29 11:10:30|16270.6|16250.6|16270.7|16250.7|16270.7|16250.7|16270.6|16250.6|1
1624965040000|2021-06-29 11:10:40|16270.6|16250.6|16268.2|16248.2|16270.6|16250.6|16268.2|16248.2|8
1624965110000|2021-06-29 11:11:50|||||||||1
1624965170000|2021-06-29 11:12:50|||||||||1
1624965180000|2021-06-29 11:13:00|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|0
1624965210000|2021-06-29 11:13:30|16263.4|16243.4|16258.2|16238.2|16263.4|16243.4|16258.2|16238.2|2
1624965230000|2021-06-29 11:13:50|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|0
1624965240000|2021-06-29 11:14:00|16248.4|16228.4|16245.7|16225.7|16248.4|16228.4|16245.7|16225.7|1
1624965250000|2021-06-29 11:14:10|||||||||1
1624965270000|2021-06-29 11:14:30|||||||||1
1624965280000|2021-06-29 11:14:40|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|16240.7|16220.7|10
1624965310000|2021-06-29 11:15:10|||||||||1
1624965420000|2021-06-29 11:17:00|||||||||2
1624965470000|2021-06-29 11:17:50|||||||||1
1624965480000|2021-06-29 11:18:00|16240.6|16220.6|16238.2|16218.2|16240.6|16220.6|16238.2|16218.2|1
1624965540000|2021-06-29 11:19:00|||||||||1
1624965550000|2021-06-29 11:19:10|16235.9|16215.9|16225.7|16205.7|16235.9|16215.9|16225.7|16205.7|6
1624965580000|2021-06-29 11:19:40|16223.2|16203.2|16223.2|16203.2|16223.2|16203.2|16223.2|16203.2|4
1624965590000|2021-06-29 11:19:50|16220.9|16200.9|16220.9|16200.9|16220.9|16200.9|16220.9|16200.9|26
1624965600000|2021-06-29 11:20:00|16220.7|16200.7|16225.7|16205.7|16225.7|16205.7|16220.7|16200.7|26
1624965610000|2021-06-29 11:20:10|16228.2|16208.2|16233.2|16213.2|16233.2|16213.2|16228.2|16208.2|1
1624965620000|2021-06-29 11:20:20|16235.7|16215.7|16240.7|16220.7|16240.7|16220.7|16235.7|16215.7|3
1624965630000|2021-06-29 11:20:30|16243.1|16223.1|16245.7|16225.7|16245.7|16225.7|16243.1|16223.1|4
1624965640000|2021-06-29 11:20:40|16248.2|16228.2|16253.2|16233.2|16253.2|16233.2|16248.2|16228.2|3
1624965650000|2021-06-29 11:20:50|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|27
1624965660000|2021-06-29 11:21:00|||||||||25
1624965680000|2021-06-29 11:21:20|16255.9|16235.9|16260.6|16240.6|16260.6|16240.6|16255.9|16235.9|1
1624965690000|2021-06-29 11:21:30|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|0
1624965700000|2021-06-29 11:21:40|16263.1|16243.1|16263.2|16243.2|16263.2|16243.2|16263.1|16243.1|0
1624965720000|2021-06-29 11:22:00|16260.9|16240.9|16260.7|16240.7|16260.9|16240.9|16260.7|16240.7|1
1624965750000|2021-06-29 11:22:30|16263.1|16243.1|16260.7|16240.7|16263.2|16243.2|16260.7|16240.7|9
1624965760000|2021-06-29 11:22:40|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|0
1624965770000|2021-06-29 11:22:50|16245.7|16225.7|16245.7|16225.7|16245.7|16225.7|16245.7|16225.7|3
1624965780000|2021-06-29 11:23:00|||||||||1
1624965790000|2021-06-29 11:23:10|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|1
1624965870000|2021-06-29 11:24:30|||||||||2
1624965910000|2021-06-29 11:25:10|16248.2|16228.2|16245.7|16225.7|16248.2|16228.2|16245.7|16225.7|1
1624965920000|2021-06-29 11:25:20|||||||||3
1624965940000|2021-06-29 11:25:40|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|0
1624965950000|2021-06-29 11:25:50|16248.1|16228.1|16248.3|16228.3|16248.3|16228.3|16248.1|16228.1|0
1624965970000|2021-06-29 11:26:10|||||||||1
1624965980000|2021-06-29 11:26:20|16253.3|16233.3|16253.3|16233.3|16253.3|16233.3|16253.3|16233.3|2
1624965990000|2021-06-29 11:26:30|16253.4|16233.4|16260.8|16240.8|16260.8|16240.8|16253.4|16233.4|2
1624966010000|2021-06-29 11:26:50|16265.8|16245.8|16265.8|16245.8|16265.8|16245.8|16265.8|16245.8|1
1624966070000|2021-06-29 11:27:50|16263.3|16243.3|16260.8|16240.8|16263.3|16243.3|16260.8|16240.8|2
1624966080000|2021-06-29 11:28:00|16263.1|16243.1|16263.1|16243.1|16263.1|16243.1|16263.1|16243.1|2
1624966090000|2021-06-29 11:28:10|16263.3|16243.3|16263.3|16243.3|16263.3|16243.3|16263.3|16243.3|0
1624966100000|2021-06-29 11:28:20|16265.6|16245.6|16265.8|16245.8|16265.8|16245.8|16265.6|16245.6|0
1624966120000|2021-06-29 11:28:40|||||||||4
1624966130000|2021-06-29 11:28:50|16265.9|16245.9|16275.8|16255.8|16275.8|16255.8|16265.9|16245.9|4
1624966140000|2021-06-29 11:29:00|16278.3|16258.3|16278.3|16258.3|16278.3|16258.3|16278.3|16258.3|1
1624966150000|2021-06-29 11:29:10|16278.4|16258.4|16283.1|16263.1|16283.1|16263.1|16278.4|16258.4|5
1624966170000|2021-06-29 11:29:30|16283.3|16263.3|16283.3|16263.3|16283.3|16263.3|16283.3|16263.3|1
1624966180000|2021-06-29 11:29:40|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|16280.8|16260.8|12
1624966190000|2021-06-29 11:29:50|||||||||2
1624966200000|2021-06-29 11:30:00|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|16275.8|16255.8|3
1624966210000|2021-06-29 11:30:10|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|16273.3|16253.3|0
1624966230000|2021-06-29 11:30:30|16270.9|16250.9|16270.8|16250.8|16270.9|16250.9|16270.8|16250.8|0
1624966250000|2021-06-29 11:30:50|||||||||3
1624966260000|2021-06-29 11:31:00|16270.9|16250.9|16280.8|16260.8|16280.8|16260.8|16270.9|16250.9|1
1624966340000|2021-06-29 11:32:20|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|1
1624966370000|2021-06-29 11:32:50|16302.7|16282.7|16300.3|16280.3|16302.7|16282.7|16300.3|16280.3|4
1624966380000|2021-06-29 11:33:00|16300.6|16280.6|16295.8|16275.8|16300.6|16280.6|16295.8|16275.8|2
1624966400000|2021-06-29 11:33:20|16293.4|16273.4|16295.8|16275.8|16295.8|16275.8|16293.3|16273.3|2
1624966410000|2021-06-29 11:33:30|16298.1|16278.1|16300.8|16280.8|16300.8|16280.8|16295.8|16275.8|4
1624966420000|2021-06-29 11:33:40|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|16303.1|16283.1|0
1624966430000|2021-06-29 11:33:50|16305.5|16285.5|16310.8|16290.8|16310.8|16290.8|16305.5|16285.5|8
1624966440000|2021-06-29 11:34:00|16313.3|16293.3|16323.3|16303.3|16323.3|16303.3|16313.3|16293.3|7
1624966450000|2021-06-29 11:34:10|16325.6|16305.6|16328.1|16308.1|16328.1|16308.1|16325.6|16305.6|2
1624966460000|2021-06-29 11:34:20|16325.6|16305.6|16325.6|16305.6|16325.6|16305.6|16325.6|16305.6|3
1624966470000|2021-06-29 11:34:30|16323.3|16303.3|16320.6|16300.6|16323.3|16303.3|16320.6|16300.6|1
1624966480000|2021-06-29 11:34:40|||||||||1
1624966500000|2021-06-29 11:35:00|16318.3|16298.3|16323.3|16303.3|16323.3|16303.3|16318.3|16298.3|7
1624966520000|2021-06-29 11:35:20|||||||||2
1624966530000|2021-06-29 11:35:30|16325.6|16305.6|16330.6|16310.6|16330.6|16310.6|16325.6|16305.6|1
1624966540000|2021-06-29 11:35:40|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|0
1624966550000|2021-06-29 11:35:50|16330.9|16310.9|16333.3|16313.3|16333.3|16313.3|16330.9|16310.9|2
1624966560000|2021-06-29 11:36:00|16335.6|16315.6|16330.8|16310.8|16335.8|16315.8|16330.8|16310.8|8
1624966580000|2021-06-29 11:36:20|||||||||1
1624966600000|2021-06-29 11:36:40|||||||||1
1624966630000|2021-06-29 11:37:10|16325.9|16305.9|16325.9|16305.9|16325.9|16305.9|16325.9|16305.9|1
1624966660000|2021-06-29 11:37:40|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|0
1624966680000|2021-06-29 11:38:00|16328.6|16308.6|16330.8|16310.8|16333.3|16313.3|16328.6|16308.6|10
1624966730000|2021-06-29 11:38:50|||||||||1
1624966740000|2021-06-29 11:39:00|||||||||1
1624966760000|2021-06-29 11:39:20|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|0
1624966790000|2021-06-29 11:39:50|||||||||1
1624966800000|2021-06-29 11:40:00|16323.2|16303.2|16338.3|16318.3|16338.3|16318.3|16323.2|16303.2|5
1624966810000|2021-06-29 11:40:10|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|3
1624966820000|2021-06-29 11:40:20|16338.4|16318.4|16338.4|16318.4|16338.4|16318.4|16338.4|16318.4|2
1624966830000|2021-06-29 11:40:30|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|16340.8|16320.8|5
1624966850000|2021-06-29 11:40:50|16343.2|16323.2|16343.3|16323.3|16343.3|16323.3|16343.2|16323.2|0
1624966860000|2021-06-29 11:41:00|16340.9|16320.9|16340.8|16320.8|16340.9|16320.9|16340.8|16320.8|0
1624966870000|2021-06-29 11:41:10|16345.8|16325.8|16345.8|16325.8|16345.8|16325.8|16345.8|16325.8|2
1624966880000|2021-06-29 11:41:20|||||||||1
1624966890000|2021-06-29 11:41:30|16343.3|16323.3|16340.9|16320.9|16343.3|16323.3|16340.9|16320.9|4
1624966900000|2021-06-29 11:41:40|16340.8|16320.8|16353.3|16333.3|16353.3|16333.3|16340.8|16320.8|68
1624966910000|2021-06-29 11:41:50|16355.8|16335.8|16355.7|16335.7|16355.8|16335.8|16353.3|16333.3|2
1624966920000|2021-06-29 11:42:00|16355.8|16335.8|16353.3|16333.3|16355.8|16335.8|16350.9|16330.9|7
1624966930000|2021-06-29 11:42:10|16350.8|16330.8|16348.4|16328.4|16350.8|16330.8|16348.4|16328.4|112
1624966950000|2021-06-29 11:42:30|16348.3|16328.3|16348.3|16328.3|16348.3|16328.3|16348.3|16328.3|0
1624966960000|2021-06-29 11:42:40|16350.7|16330.7|16348.4|16328.4|16350.7|16330.7|16348.4|16328.4|1
1624967000000|2021-06-29 11:43:20|16350.8|16330.8|16350.8|16330.8|16350.8|16330.8|16350.8|16330.8|1
1624967040000|2021-06-29 11:44:00|16353.2|16333.2|16353.2|16333.2|16353.2|16333.2|16353.2|16333.2|2
1624967050000|2021-06-29 11:44:10|16350.8|16330.8|16350.8|16330.8|16350.8|16330.8|16350.8|16330.8|0
1624967080000|2021-06-29 11:44:40|||||||||1
1624967120000|2021-06-29 11:45:20|16351|16331|16353.3|16333.3|16353.3|16333.3|16351|16331|3
1624967130000|2021-06-29 11:45:30|16351|16331|16353.3|16333.3|16353.3|16333.3|16351|16331|10
1624967150000|2021-06-29 11:45:50|16350.8|16330.8|16350.8|16330.8|16350.8|16330.8|16350.8|16330.8|0
1624967160000|2021-06-29 11:46:00|16355.8|16335.8|16353.3|16333.3|16358.2|16338.2|16353.3|16333.3|5
1624967200000|2021-06-29 11:46:40|16351|16331|16335.8|16315.8|16351|16331|16335.8|16315.8|4
1624967210000|2021-06-29 11:46:50|16333.5|16313.5|16333.3|16313.3|16333.5|16313.5|16333.3|16313.3|2
1624967220000|2021-06-29 11:47:00|16331|16311|16331|16311|16331|16311|16331|16311|2
1624967250000|2021-06-29 11:47:30|16328.6|16308.6|16331|16311|16338.5|16318.5|16328.5|16308.5|10
1624967260000|2021-06-29 11:47:40|16326.1|16306.1|16331|16311|16331|16311|16326.1|16306.1|1
1624967270000|2021-06-29 11:47:50|16333.3|16313.3|16333.3|16313.3|16333.3|16313.3|16333.3|16313.3|3
1624967280000|2021-06-29 11:48:00|16335.8|16315.8|16333.3|16313.3|16335.8|16315.8|16333.3|16313.3|0
1624967300000|2021-06-29 11:48:20|16328.5|16308.5|16328.5|16308.5|16328.5|16308.5|16328.5|16308.5|19
1624967310000|2021-06-29 11:48:30|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|5
1624967330000|2021-06-29 11:48:50|16331|16311|16333.3|16313.3|16333.3|16313.3|16331|16311|0
1624967340000|2021-06-29 11:49:00|16335.8|16315.8|16335.8|16315.8|16335.8|16315.8|16335.8|16315.8|2
1624967370000|2021-06-29 11:49:30|||||||||1
1624967390000|2021-06-29 11:49:50|||||||||1
1624967400000|2021-06-29 11:50:00|||||||||1
1624967410000|2021-06-29 11:50:10|||||||||3
1624967420000|2021-06-29 11:50:20|16331|16311|16331|16311|16331|16311|16331|16311|1
1624967430000|2021-06-29 11:50:30|||||||||1
1624967440000|2021-06-29 11:50:40|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|0
1624967450000|2021-06-29 11:50:50|16331|16311|16333.3|16313.3|16333.3|16313.3|16331|16311|3
1624967460000|2021-06-29 11:51:00|16333.6|16313.6|16338.3|16318.3|16338.3|16318.3|16333.6|16313.6|2
1624967490000|2021-06-29 11:51:30|16336|16316|16335.8|16315.8|16336|16316|16335.8|16315.8|1
1624967500000|2021-06-29 11:51:40|16331.1|16311.1|16331|16311|16331.1|16311.1|16331|16311|1
1624967510000|2021-06-29 11:51:50|16330.8|16310.8|16326.1|16306.1|16330.8|16310.8|16326.1|16306.1|3
1624967520000|2021-06-29 11:52:00|16328.5|16308.5|16328.5|16308.5|16328.5|16308.5|16328.5|16308.5|0
1624967530000|2021-06-29 11:52:10|16328.6|16308.6|16328.3|16308.3|16331|16311|16328.3|16308.3|1
1624967540000|2021-06-29 11:52:20|16326|16306|16330.8|16310.8|16331|16311|16326|16306|11
1624967580000|2021-06-29 11:53:00|16328.5|16308.5|16330.8|16310.8|16330.8|16310.8|16328.5|16308.5|3
1624967630000|2021-06-29 11:53:50|16331|16311|16331|16311|16331|16311|16331|16311|0
1624967670000|2021-06-29 11:54:30|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|16330.8|16310.8|2
1624967690000|2021-06-29 11:54:50|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|16328.3|16308.3|1
1624967710000|2021-06-29 11:55:10|16321|16301|16310.8|16290.8|16321|16301|16310.8|16290.8|21
1624967790000|2021-06-29 11:56:30|||||||||3
1624967800000|2021-06-29 11:56:40|16305.8|16285.8|16303.3|16283.3|16305.8|16285.8|16303.3|16283.3|10
1624967810000|2021-06-29 11:56:50|16296.1|16276.1|16290.8|16270.8|16296.1|16276.1|16290.8|16270.8|10
1624967820000|2021-06-29 11:57:00|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|1
1624967830000|2021-06-29 11:57:10|16286|16266|16283.3|16263.3|16286|16266|16283.3|16263.3|3
1624967840000|2021-06-29 11:57:20|16281|16261|16283.3|16263.3|16283.3|16263.3|16281|16261|4
1624967850000|2021-06-29 11:57:30|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|16285.8|16265.8|2
1624967860000|2021-06-29 11:57:40|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|16288.3|16268.3|2
1624967880000|2021-06-29 11:58:00|16288.4|16268.4|16293.4|16273.4|16293.4|16273.4|16288.4|16268.4|3
1624967900000|2021-06-29 11:58:20|16293.2|16273.2|16290.9|16270.9|16293.2|16273.2|16290.9|16270.9|2
1624967910000|2021-06-29 11:58:30|16291|16271|16291|16271|16291|16271|16291|16271|0
1624967920000|2021-06-29 11:58:40|16290.9|16270.9|16291.1|16271.1|16291.1|16271.1|16290.9|16270.9|0
1624967930000|2021-06-29 11:58:50|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|2
1624967940000|2021-06-29 11:59:00|16295.6|16275.6|16295.9|16275.9|16295.9|16275.9|16295.6|16275.6|0
1624967960000|2021-06-29 11:59:20|16300.6|16280.6|16300.9|16280.9|16300.9|16280.9|16300.6|16280.6|1
1624967980000|2021-06-29 11:59:40|||||||||1
1624967990000|2021-06-29 11:59:50|16296.1|16276.1|16296|16276|16296.1|16276.1|16296|16276|0
1624968000000|2021-06-29 12:00:00|16300.9|16280.9|16323.4|16303.4|16323.4|16303.4|16300.9|16280.9|17
1624968010000|2021-06-29 12:00:10|16325.9|16305.9|16333.4|16313.4|16333.4|16313.4|16325.9|16305.9|0
1624968020000|2021-06-29 12:00:20|||||||||1
1624968030000|2021-06-29 12:00:30|16338.4|16318.4|16340.9|16320.9|16340.9|16320.9|16338.4|16318.4|10
1624968040000|2021-06-29 12:00:40|16343.2|16323.2|16341|16321|16343.2|16323.2|16341|16321|4
1624968060000|2021-06-29 12:01:00|16340.9|16320.9|16333.4|16313.4|16340.9|16320.9|16333.4|16313.4|4
1624968070000|2021-06-29 12:01:10|||||||||1
1624968080000|2021-06-29 12:01:20|||||||||1
1624968090000|2021-06-29 12:01:30|16330.9|16310.9|16330.9|16310.9|16330.9|16310.9|16330.9|16310.9|2
1624968100000|2021-06-29 12:01:40|16328.4|16308.4|16323.5|16303.5|16328.4|16308.4|16323.5|16303.5|2
1624968110000|2021-06-29 12:01:50|16325.9|16305.9|16325.9|16305.9|16325.9|16305.9|16325.9|16305.9|4
1624968120000|2021-06-29 12:02:00|16323.5|16303.5|16320.7|16300.7|16323.5|16303.5|16318.4|16298.4|5
1624968130000|2021-06-29 12:02:10|||||||||2
1624968140000|2021-06-29 12:02:20|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|3
1624968150000|2021-06-29 12:02:30|16316|16296|16316|16296|16316|16296|16316|16296|2
1624968160000|2021-06-29 12:02:40|16313.5|16293.5|16308.7|16288.7|16313.5|16293.5|16308.7|16288.7|4
1624968170000|2021-06-29 12:02:50|16308.4|16288.4|16295.6|16275.6|16308.4|16288.4|16295.6|16275.6|8
1624968180000|2021-06-29 12:03:00|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|16293.2|16273.2|3
1624968190000|2021-06-29 12:03:10|16295.9|16275.9|16300.7|16280.7|16300.7|16280.7|16295.9|16275.9|1
1624968200000|2021-06-29 12:03:20|16303.4|16283.4|16303.4|16283.4|16303.4|16283.4|16303.4|16283.4|100
1624968210000|2021-06-29 12:03:30|16305.9|16285.9|16305.9|16285.9|16308.2|16288.2|16305.9|16285.9|5
1624968220000|2021-06-29 12:03:40|16303.4|16283.4|16293.2|16273.2|16303.4|16283.4|16293.2|16273.2|5
1624968230000|2021-06-29 12:03:50|16290.9|16270.9|16278.7|16258.7|16290.9|16270.9|16278.7|16258.7|22
1624968240000|2021-06-29 12:04:00|16278.5|16258.5|16278.5|16258.5|16278.5|16258.5|16278.5|16258.5|3
1624968250000|2021-06-29 12:04:10|16278.4|16258.4|16280.9|16260.9|16280.9|16260.9|16278.4|16258.4|3
1624968270000|2021-06-29 12:04:30|16283.4|16263.4|16295.6|16275.6|16295.6|16275.6|16283.4|16263.4|4
1624968280000|2021-06-29 12:04:40|16295.9|16275.9|16305.9|16285.9|16305.9|16285.9|16295.9|16275.9|4
1624968290000|2021-06-29 12:04:50|16308.4|16288.4|16308.4|16288.4|16308.4|16288.4|16308.4|16288.4|2
1624968300000|2021-06-29 12:05:00|16308.5|16288.5|16315.9|16295.9|16315.9|16295.9|16308.5|16288.5|6
1624968310000|2021-06-29 12:05:10|16318.2|16298.2|16318.4|16298.4|16318.4|16298.4|16318.2|16298.2|1
1624968320000|2021-06-29 12:05:20|16315.7|16295.7|16310.9|16290.9|16315.7|16295.7|16305.9|16285.9|16
1624968340000|2021-06-29 12:05:40|16305.9|16285.9|16308.2|16288.2|16308.2|16288.2|16305.9|16285.9|4
1624968350000|2021-06-29 12:05:50|16308.4|16288.4|16310.9|16290.9|16310.9|16290.9|16308.4|16288.4|1
1624968360000|2021-06-29 12:06:00|16306.2|16286.2|16303.4|16283.4|16306.2|16286.2|16303.4|16283.4|0
1624968370000|2021-06-29 12:06:10|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|16298.4|16278.4|10
1624968380000|2021-06-29 12:06:20|16300.7|16280.7|16300.9|16280.9|16300.9|16280.9|16300.7|16280.7|1
1624968390000|2021-06-29 12:06:30|16303.2|16283.2|16303.4|16283.4|16303.4|16283.4|16303.2|16283.2|0
1624968410000|2021-06-29 12:06:50|16305.9|16285.9|16283.5|16263.5|16305.9|16285.9|16283.5|16263.5|30
1624968420000|2021-06-29 12:07:00|16281|16261|16281|16261|16281|16261|16281|16261|5
1624968430000|2021-06-29 12:07:10|16280.9|16260.9|16285.9|16265.9|16285.9|16265.9|16280.9|16260.9|2
1624968440000|2021-06-29 12:07:20|16290.6|16270.6|16290.9|16270.9|16290.9|16270.9|16290.6|16270.6|2
1624968450000|2021-06-29 12:07:30|16285.9|16265.9|16273.5|16253.5|16285.9|16265.9|16273.5|16253.5|23
1624968460000|2021-06-29 12:07:40|16273.7|16253.7|16275.7|16255.7|16276|16256|16273.4|16253.4|4
1624968470000|2021-06-29 12:07:50|16275.9|16255.9|16280.9|16260.9|16280.9|16260.9|16275.9|16255.9|12
1624968480000|2021-06-29 12:08:00|16281|16261|16281|16261|16283.4|16263.4|16281|16261|0
1624968490000|2021-06-29 12:08:10|16280.9|16260.9|16275.9|16255.9|16280.9|16260.9|16275.9|16255.9|4
1624968500000|2021-06-29 12:08:20|16273.4|16253.4|16266|16246|16273.4|16253.4|16266|16246|8
1624968510000|2021-06-29 12:08:30|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|16263.4|16243.4|0
1624968520000|2021-06-29 12:08:40|||||||||2
1624968530000|2021-06-29 12:08:50|16261|16241|16260.9|16240.9|16261|16241|16260.9|16240.9|4
1624968550000|2021-06-29 12:09:10|||||||||2
1624968570000|2021-06-29 12:09:30|||||||||1
1624968580000|2021-06-29 12:09:40|||||||||1
1624968590000|2021-06-29 12:09:50|||||||||1
1624968620000|2021-06-29 12:10:20|16270.5|16250.5|16285.7|16265.7|16285.7|16265.7|16270.5|16250.5|6
1624968660000|2021-06-29 12:11:00|16283.4|16263.4|16276|16256|16283.4|16263.4|16276|16256|8
1624968670000|2021-06-29 12:11:10|16278.4|16258.4|16280.9|16260.9|16280.9|16260.9|16278.4|16258.4|6
1624968680000|2021-06-29 12:11:20|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|16283.4|16263.4|0
1624968690000|2021-06-29 12:11:30|16285.9|16265.9|16290.9|16270.9|16290.9|16270.9|16285.9|16265.9|6
1624968700000|2021-06-29 12:11:40|16280.9|16260.9|16280.9|16260.9|16280.9|16260.9|16280.9|16260.9|2
1624968740000|2021-06-29 12:12:20|16276.2|16256.2|16271|16251|16276.2|16256.2|16271|16251|0
1624968750000|2021-06-29 12:12:30|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|1
1624968760000|2021-06-29 12:12:40|16268.4|16248.4|16268.4|16248.4|16268.4|16248.4|16268.4|16248.4|1
1624968770000|2021-06-29 12:12:50|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|16270.9|16250.9|6
1624968780000|2021-06-29 12:13:00|16273.4|16253.4|16275.9|16255.9|16275.9|16255.9|16271|16251|0
1624968810000|2021-06-29 12:13:30|||||||||1
1624968820000|2021-06-29 12:13:40|16276|16256|16276|16256|16276|16256|16276|16256|0
1624968830000|2021-06-29 12:13:50|16275.9|16255.9|16283.4|16263.4|16283.4|16263.4|16275.9|16255.9|22
1624968840000|2021-06-29 12:14:00|||||||||1
1624968850000|2021-06-29 12:14:10|||||||||4
1624968860000|2021-06-29 12:14:20|16276.3|16256.3|16276|16256|16276.3|16256.3|16276|16256|0
1624968870000|2021-06-29 12:14:30|16273.5|16253.5|16285.9|16265.9|16285.9|16265.9|16273.5|16253.5|31
1624968880000|2021-06-29 12:14:40|16286.2|16266.2|16291.3|16271.3|16291.3|16271.3|16286.2|16266.2|5
1624968890000|2021-06-29 12:14:50|16308.4|16268.4|16308.4|16268.4|16308.4|16268.4|16308.4|16268.4|0
1624968900000|2021-06-29 12:15:00|16298.5|16278.5|16300.9|16280.9|16300.9|16280.9|16298.4|16278.4|3
1624968910000|2021-06-29 12:15:10|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|16303.3|16283.3|1
1624968920000|2021-06-29 12:15:20|16300.9|16280.9|16303.4|16283.4|16303.4|16283.4|16300.9|16280.9|4
1624968930000|2021-06-29 12:15:30|16308.4|16288.4|16308.4|16288.4|16308.4|16288.4|16308.4|16288.4|7
1624968940000|2021-06-29 12:15:40|16310.9|16290.9|16313.4|16293.4|16313.4|16293.4|16310.9|16290.9|2
1624968950000|2021-06-29 12:15:50|16318.4|16298.4|16320.9|16300.9|16320.9|16300.9|16318.4|16298.4|2
1624968960000|2021-06-29 12:16:00|16318.4|16298.4|16320.9|16300.9|16320.9|16300.9|16318.4|16298.4|11
1624968970000|2021-06-29 12:16:10|||||||||1
1624968980000|2021-06-29 12:16:20|16325.6|16305.6|16325.9|16305.9|16325.9|16305.9|16325.6|16305.6|0
1624968990000|2021-06-29 12:16:30|16328.4|16308.4|16328.4|16308.4|16328.4|16308.4|16328.4|16308.4|5
1624969000000|2021-06-29 12:16:40|16330.8|16310.8|16343.4|16323.4|16343.4|16323.4|16330.8|16310.8|6
1624969010000|2021-06-29 12:16:50|16338.4|16318.4|16335.9|16315.9|16338.4|16318.4|16335.9|16315.9|5
1624969030000|2021-06-29 12:17:10|||||||||5
1624969040000|2021-06-29 12:17:20|16333.4|16313.4|16330.9|16310.9|16333.4|16313.4|16330.9|16310.9|6
1624969060000|2021-06-29 12:17:40|16328.6|16308.6|16330.9|16310.9|16330.9|16310.9|16328.4|16308.4|2
1624969070000|2021-06-29 12:17:50|||||||||2
1624969080000|2021-06-29 12:18:00|||||||||3
1624969100000|2021-06-29 12:18:20|16330.8|16310.8|16320.9|16300.9|16330.8|16310.8|16320.9|16300.9|14
1624969110000|2021-06-29 12:18:30|||||||||1
1624969180000|2021-06-29 12:19:40|||||||||1
1624969190000|2021-06-29 12:19:50|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|16318.4|16298.4|3
1624969200000|2021-06-29 12:20:00|||||||||40
1624969210000|2021-06-29 12:20:10|16318.6|16298.6|16320.9|16300.9|16320.9|16300.9|16318.6|16298.6|1
1624969230000|2021-06-29 12:20:30|16323.4|16303.4|16330.8|16310.8|16330.8|16310.8|16323.4|16303.4|3
1624969240000|2021-06-29 12:20:40|||||||||4
1624969250000|2021-06-29 12:20:50|||||||||4
1624969260000|2021-06-29 12:21:00|16328.4|16308.4|16328.4|16308.4|16328.4|16308.4|16328.4|16308.4|0
1624969270000|2021-06-29 12:21:10|16323.7|16303.7|16323.4|16303.4|16323.7|16303.7|16323.4|16303.4|6
1624969280000|2021-06-29 12:21:20|16321.1|16301.1|16318.4|16298.4|16321.1|16301.1|16318.4|16298.4|0
1624969290000|2021-06-29 12:21:30|16313.4|16293.4|16313.4|16293.4|16313.4|16293.4|16313.4|16293.4|5
1624969300000|2021-06-29 12:21:40|16320.9|16300.9|16320.9|16300.9|16320.9|16300.9|16320.9|16300.9|2
1624969330000|2021-06-29 12:22:10|16318.6|16298.6|16318.6|16298.6|16318.6|16298.6|16318.6|16298.6|9
1624969340000|2021-06-29 12:22:20|16316.1|16296.1|16315.9|16295.9|16316.1|16296.1|16315.9|16295.9|0
1624969350000|2021-06-29 12:22:30|16308.4|16288.4|16308.4|16288.4|16308.4|16288.4|16308.4|16288.4|3
1624969360000|2021-06-29 12:22:40|16308.3|16288.3|16303.4|16283.4|16308.3|16288.3|16303.4|16283.4|1
1624969370000|2021-06-29 12:22:50|||||||||2
1624969380000|2021-06-29 12:23:00|16300.9|16280.9|16288.4|16268.4|16300.9|16280.9|16288.4|16268.4|3
1624969390000|2021-06-29 12:23:10|16286.1|16266.1|16280.9|16260.9|16286.1|16266.1|16280.9|16260.9|14
1624969400000|2021-06-29 12:23:20|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|16275.9|16255.9|6
1624969420000|2021-06-29 12:23:40|16276.2|16256.2|16278.4|16258.4|16280.9|16260.9|16276.2|16256.2|11
1624969440000|2021-06-29 12:24:00|16276.1|16256.1|16268.7|16248.7|16276.1|16256.1|16268.7|16248.7|1
1624969450000|2021-06-29 12:24:10|16268.4|16248.4|16258.4|16238.4|16268.4|16248.4|16258.4|16238.4|17
1624969470000|2021-06-29 12:24:30|16253.7|16233.7|16253.4|16233.4|16253.7|16233.7|16253.4|16233.4|0
1624969490000|2021-06-29 12:24:50|16253.3|16233.3|16248.4|16228.4|16253.3|16233.3|16248.4|16228.4|11
1624969500000|2021-06-29 12:25:00|16243.4|16223.4|16240.9|16220.9|16243.4|16223.4|16240.9|16220.9|9
1624969510000|2021-06-29 12:25:10|16240.5|16220.5|16233.4|16213.4|16240.5|16220.5|16233.4|16213.4|3
1624969520000|2021-06-29 12:25:20|16225.9|16205.9|16228.3|16208.3|16228.3|16208.3|16225.9|16205.9|25
1624969530000|2021-06-29 12:25:30|16228.4|16208.4|16230.9|16210.9|16230.9|16210.9|16228.4|16208.4|1
1624969550000|2021-06-29 12:25:50|16235.9|16215.9|16238.4|16218.4|16238.4|16218.4|16235.9|16215.9|7
1624969560000|2021-06-29 12:26:00|16236.1|16216.1|16235.9|16215.9|16236.1|16216.1|16235.9|16215.9|0
1624969570000|2021-06-29 12:26:10|16233.6|16213.6|16230.9|16210.9|16233.6|16213.6|16230.9|16210.9|10
1624969580000|2021-06-29 12:26:20|16230.8|16210.8|16228.4|16208.4|16230.8|16210.8|16228.4|16208.4|1
1624969590000|2021-06-29 12:26:30|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|23
1624969600000|2021-06-29 12:26:40|16221.1|16201.1|16223.4|16203.4|16223.4|16203.4|16220.9|16200.9|8
1624969610000|2021-06-29 12:26:50|||||||||1
1624969630000|2021-06-29 12:27:10|16221.1|16201.1|16221.1|16201.1|16221.1|16201.1|16220.9|16200.9|5
1624969650000|2021-06-29 12:27:30|16220.9|16200.9|16208.4|16188.4|16220.9|16200.9|16208.4|16188.4|17
1624969660000|2021-06-29 12:27:40|16205.9|16185.9|16205.9|16185.9|16205.9|16185.9|16205.9|16185.9|1
1624969670000|2021-06-29 12:27:50|||||||||2
1624969680000|2021-06-29 12:28:00|||||||||3
1624969700000|2021-06-29 12:28:20|16203.6|16183.6|16206.1|16186.1|16206.1|16186.1|16203.4|16183.4|9
1624969710000|2021-06-29 12:28:30|16215.9|16195.9|16218.4|16198.4|16218.4|16198.4|16215.9|16195.9|4
1624969730000|2021-06-29 12:28:50|||||||||1
1624969740000|2021-06-29 12:29:00|||||||||2
1624969750000|2021-06-29 12:29:10|16218.6|16198.6|16220.9|16200.9|16220.9|16200.9|16218.6|16198.6|1
1624969760000|2021-06-29 12:29:20|||||||||1
1624969770000|2021-06-29 12:29:30|16223.4|16203.4|16225.9|16205.9|16225.9|16205.9|16223.4|16203.4|12
1624969790000|2021-06-29 12:29:50|16228.4|16208.4|16230.9|16210.9|16230.9|16210.9|16228.4|16208.4|0
1624969800000|2021-06-29 12:30:00|16231|16211|16226.1|16206.1|16240.8|16220.8|16226.1|16206.1|12
1624969810000|2021-06-29 12:30:10|16223.6|16203.6|16221.1|16201.1|16223.6|16203.6|16221|16201|2
1624969840000|2021-06-29 12:30:40|||||||||2
1624969850000|2021-06-29 12:30:50|16226|16206|16228.5|16208.5|16231|16211|16226|16206|6
1624969860000|2021-06-29 12:31:00|16228.3|16208.3|16226|16206|16228.3|16208.3|16226|16206|11
1624969890000|2021-06-29 12:31:30|16221|16201|16216|16196|16221|16201|16216|16196|1
1624969900000|2021-06-29 12:31:40|||||||||2
1624969910000|2021-06-29 12:31:50|16211|16191|16211|16191|16211|16191|16211|16191|5
1624969930000|2021-06-29 12:32:10|||||||||2
1624969940000|2021-06-29 12:32:20|16203.5|16183.5|16203.5|16183.5|16203.5|16183.5|16203.5|16183.5|18
1624969950000|2021-06-29 12:32:30|16203|16183|16196|16176|16203|16183|16196|16176|6
1624969960000|2021-06-29 12:32:40|||||||||3
1624969970000|2021-06-29 12:32:50|16198.3|16178.3|16198.5|16178.5|16198.5|16178.5|16198.3|16178.3|12
1624969990000|2021-06-29 12:33:10|16196.1|16176.1|16198.5|16178.5|16198.5|16178.5|16196.1|16176.1|11
1624970000000|2021-06-29 12:33:20|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|689
1624970010000|2021-06-29 12:33:30|16196.2|16176.2|16196.2|16176.2|16196.2|16176.2|16196.2|16176.2|2
1624970020000|2021-06-29 12:33:40|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|16196.1|16176.1|2
1624970030000|2021-06-29 12:33:50|16193.9|16173.9|16196.2|16176.2|16196.2|16176.2|16191.2|16171.2|10
1624970040000|2021-06-29 12:34:00|16193.7|16173.7|16188.8|16168.8|16193.8|16173.8|16188.8|16168.8|38
1624970050000|2021-06-29 12:34:10|16184|16164|16181.3|16161.3|16184|16164|16181.3|16161.3|20
1624970060000|2021-06-29 12:34:20|||||||||1
1624970070000|2021-06-29 12:34:30|16181.4|16161.4|16186.1|16166.1|16186.1|16166.1|16181.4|16161.4|1
1624970080000|2021-06-29 12:34:40|16188.6|16168.6|16188.6|16168.6|16188.6|16168.6|16188.6|16168.6|2
1624970090000|2021-06-29 12:34:50|16188.9|16168.9|16191.3|16171.3|16193.6|16173.6|16188.9|16168.9|2
1624970100000|2021-06-29 12:35:00|16188.9|16168.9|16188.8|16168.8|16188.9|16168.9|16188.8|16168.8|2
1624970110000|2021-06-29 12:35:10|||||||||1
1624970120000|2021-06-29 12:35:20|||||||||5
1624970140000|2021-06-29 12:35:40|||||||||1
1624970150000|2021-06-29 12:35:50|16191.3|16171.3|16206.3|16186.3|16206.3|16186.3|16191.3|16171.3|21
1624970160000|2021-06-29 12:36:00|16208.6|16188.6|16206.3|16186.3|16208.6|16188.6|16206.3|16186.3|7
1624970170000|2021-06-29 12:36:10|16203.9|16183.9|16206.4|16186.4|16206.4|16186.4|16203.9|16183.9|3
1624970180000|2021-06-29 12:36:20|||||||||2
1624970190000|2021-06-29 12:36:30|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|4
1624970200000|2021-06-29 12:36:40|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|0
1624970220000|2021-06-29 12:37:00|16208.9|16188.9|16211.3|16191.3|16211.3|16191.3|16208.9|16188.9|3
1624970240000|2021-06-29 12:37:20|16213.6|16193.6|16213.8|16193.8|16213.8|16193.8|16213.6|16193.6|14
1624970260000|2021-06-29 12:37:40|16213.9|16193.9|16211.4|16191.4|16213.9|16193.9|16211.4|16191.4|14
1624970270000|2021-06-29 12:37:50|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|1
1624970280000|2021-06-29 12:38:00|16204.1|16184.1|16186.6|16166.6|16204.1|16184.1|16186.6|16166.6|20
1624970290000|2021-06-29 12:38:10|||||||||1
1624970300000|2021-06-29 12:38:20|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|1
1624970310000|2021-06-29 12:38:30|16183.8|16163.8|16183.8|16163.8|16183.8|16163.8|16183.8|16163.8|0
1624970320000|2021-06-29 12:38:40|16176.4|16156.4|16176.3|16156.3|16176.4|16156.4|16176.3|16156.3|1
1624970330000|2021-06-29 12:38:50|||||||||2
1624970340000|2021-06-29 12:39:00|||||||||3
1624970350000|2021-06-29 12:39:10|16178.6|16158.6|16178.8|16158.8|16178.8|16158.8|16178.6|16158.6|4
1624970360000|2021-06-29 12:39:20|||||||||1
1624970370000|2021-06-29 12:39:30|16181.1|16161.1|16181.3|16161.3|16181.3|16161.3|16181.1|16161.1|22
1624970380000|2021-06-29 12:39:40|16186|16166|16181.3|16161.3|16186|16166|16181.3|16161.3|12
1624970390000|2021-06-29 12:39:50|16178.9|16158.9|16176.3|16156.3|16178.9|16158.9|16176.3|16156.3|0
1624970400000|2021-06-29 12:40:00|16178.8|16158.8|16181.3|16161.3|16181.3|16161.3|16178.8|16158.8|6
1624970420000|2021-06-29 12:40:20|16181.1|16161.1|16176.4|16156.4|16181.1|16161.1|16176.4|16156.4|4
1624970430000|2021-06-29 12:40:30|||||||||2
1624970440000|2021-06-29 12:40:40|||||||||1
1624970460000|2021-06-29 12:41:00|||||||||1
1624970470000|2021-06-29 12:41:10|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|16173.8|16153.8|46
1624970490000|2021-06-29 12:41:30|16164.3|16144.3|16161.4|16141.4|16164.3|16144.3|16161.4|16141.4|14
1624970500000|2021-06-29 12:41:40|16161.3|16141.3|16161.3|16141.3|16161.3|16141.3|16161.3|16141.3|7
1624970520000|2021-06-29 12:42:00|16158.8|16138.8|16156.3|16136.3|16158.8|16138.8|16156.3|16136.3|21
1624970530000|2021-06-29 12:42:10|16153.8|16133.8|16151.3|16131.3|16153.8|16133.8|16151.3|16131.3|1
1624970540000|2021-06-29 12:42:20|16151.4|16131.4|16153.8|16133.8|16153.8|16133.8|16151.3|16131.3|7
1624970550000|2021-06-29 12:42:30|16156.1|16136.1|16158.8|16138.8|16158.8|16138.8|16156.1|16136.1|13
1624970560000|2021-06-29 12:42:40|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|2
1624970570000|2021-06-29 12:42:50|||||||||1
1624970580000|2021-06-29 12:43:00|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|3
1624970590000|2021-06-29 12:43:10|16158.9|16138.9|16161.3|16141.3|16161.3|16141.3|16158.9|16138.9|3
1624970600000|2021-06-29 12:43:20|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|16163.8|16143.8|1
1624970610000|2021-06-29 12:43:30|16166.3|16146.3|16163.8|16143.8|16168.8|16148.8|16163.8|16143.8|1
1624970620000|2021-06-29 12:43:40|||||||||1
1624970630000|2021-06-29 12:43:50|16161.4|16141.4|16161.4|16141.4|16166.3|16146.3|16161.4|16141.4|2
1624970640000|2021-06-29 12:44:00|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|5
1624970650000|2021-06-29 12:44:10|16156.4|16136.4|16153.8|16133.8|16156.4|16136.4|16153.8|16133.8|3
1624970660000|2021-06-29 12:44:20|||||||||1
1624970670000|2021-06-29 12:44:30|16151.4|16131.4|16151.3|16131.3|16151.4|16131.4|16151.3|16131.3|0
1624970680000|2021-06-29 12:44:40|16148.9|16128.9|16148.8|16128.8|16148.9|16128.9|16148.8|16128.8|23
1624970690000|2021-06-29 12:44:50|16146.4|16126.4|16146.4|16126.4|16148.8|16128.8|16144.1|16124.1|8
1624970700000|2021-06-29 12:45:00|16146.3|16126.3|16146.3|16126.3|16146.3|16126.3|16146.3|16126.3|3
1624970710000|2021-06-29 12:45:10|||||||||1
1624970720000|2021-06-29 12:45:20|16146.4|16126.4|16151.3|16131.3|16151.3|16131.3|16146.4|16126.4|13
1624970750000|2021-06-29 12:45:50|16151.4|16131.4|16136.6|16116.6|16153.8|16133.8|16136.6|16116.6|20
1624970760000|2021-06-29 12:46:00|16136.4|16116.4|16136.4|16116.4|16136.4|16116.4|16136.4|16116.4|3
1624970770000|2021-06-29 12:46:10|16133.9|16113.9|16128.8|16108.8|16133.9|16113.9|16128.8|16108.8|15
1624970780000|2021-06-29 12:46:20|16128.9|16108.9|16131.3|16111.3|16131.3|16111.3|16128.9|16108.9|4
1624970790000|2021-06-29 12:46:30|||||||||1
1624970800000|2021-06-29 12:46:40|||||||||11
1624970810000|2021-06-29 12:46:50|||||||||1
1624970820000|2021-06-29 12:47:00|16128.8|16108.8|16128.8|16108.8|16128.8|16108.8|16128.8|16108.8|2
1624970830000|2021-06-29 12:47:10|16128.9|16108.9|16126.3|16106.3|16131.3|16111.3|16126.3|16106.3|20
1624970840000|2021-06-29 12:47:20|16128.8|16108.8|16128.6|16108.6|16128.8|16108.8|16126.3|16106.3|4
1624970850000|2021-06-29 12:47:30|16128.8|16108.8|16126.3|16106.3|16128.8|16108.8|16126.3|16106.3|4
1624970860000|2021-06-29 12:47:40|16128.6|16108.6|16128.8|16108.8|16128.8|16108.8|16128.6|16108.6|0
1624970870000|2021-06-29 12:47:50|16131.1|16111.1|16131.1|16111.1|16131.1|16111.1|16128.8|16108.8|6
1624970880000|2021-06-29 12:48:00|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|1
1624970890000|2021-06-29 12:48:10|16136|16116|16131.2|16111.2|16136|16116|16131.2|16111.2|4
1624970900000|2021-06-29 12:48:20|16131.4|16111.4|16133.8|16113.8|16133.8|16113.8|16131.4|16111.4|1
1624970910000|2021-06-29 12:48:30|||||||||1
1624970930000|2021-06-29 12:48:50|||||||||4
1624970940000|2021-06-29 12:49:00|||||||||3
1624970960000|2021-06-29 12:49:20|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|1
1624970970000|2021-06-29 12:49:30|16136.2|16116.2|16136.3|16116.3|16136.3|16116.3|16133.8|16113.8|2
1624970980000|2021-06-29 12:49:40|16136.4|16116.4|16131.3|16111.3|16136.4|16116.4|16131.3|16111.3|4
1624970990000|2021-06-29 12:49:50|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|27
1624971000000|2021-06-29 12:50:00|||||||||1
1624971010000|2021-06-29 12:50:10|16138.7|16118.7|16136.3|16116.3|16141.3|16121.3|16136.3|16116.3|4
1624971020000|2021-06-29 12:50:20|16141.3|16121.3|16138.8|16118.8|16141.3|16121.3|16138.8|16118.8|2
1624971030000|2021-06-29 12:50:30|16136.4|16116.4|16136.3|16116.3|16136.4|16116.4|16136.3|16116.3|2
1624971040000|2021-06-29 12:50:40|16131.4|16111.4|16131.3|16111.3|16131.4|16111.4|16131.3|16111.3|5
1624971050000|2021-06-29 12:50:50|16128.8|16108.8|16126.3|16106.3|16128.8|16108.8|16126.3|16106.3|15
1624971060000|2021-06-29 12:51:00|16123.8|16103.8|16101.3|16081.3|16123.8|16103.8|16101.3|16081.3|62
1624971070000|2021-06-29 12:51:10|16101.2|16081.2|16101.2|16081.2|16101.2|16081.2|16101.2|16081.2|1
1624971080000|2021-06-29 12:51:20|16101|16081|16101.2|16081.2|16101.2|16081.2|16096.3|16076.3|7
1624971090000|2021-06-29 12:51:30|16101.3|16081.3|16101.3|16081.3|16101.3|16081.3|16101.3|16081.3|1
1624971100000|2021-06-29 12:51:40|16101.5|16081.5|16103.8|16083.8|16103.8|16083.8|16101.5|16081.5|9
1624971110000|2021-06-29 12:51:50|16106.3|16086.3|16106.3|16086.3|16106.3|16086.3|16106.3|16086.3|7
1624971120000|2021-06-29 12:52:00|16108.7|16088.7|16108.8|16088.8|16111|16091|16108.7|16088.7|7
1624971130000|2021-06-29 12:52:10|16113.8|16093.8|16108.8|16088.8|16113.8|16093.8|16108.8|16088.8|5
1624971140000|2021-06-29 12:52:20|16106.5|16086.5|16106.5|16086.5|16106.5|16086.5|16106.5|16086.5|1
1624971160000|2021-06-29 12:52:40|16106.3|16086.3|16106.3|16086.3|16106.3|16086.3|16106.3|16086.3|2
1624971170000|2021-06-29 12:52:50|16111.3|16091.3|16111.3|16091.3|16113.8|16093.8|16111.3|16091.3|6
1624971180000|2021-06-29 12:53:00|16113.8|16093.8|16116.3|16096.3|16116.3|16096.3|16113.8|16093.8|4
1624971190000|2021-06-29 12:53:10|16116.5|16096.5|16121.5|16101.5|16121.5|16101.5|16116.5|16096.5|6
1624971200000|2021-06-29 12:53:20|16123.8|16103.8|16121.5|16101.5|16123.8|16103.8|16121.5|16101.5|1
1624971210000|2021-06-29 12:53:30|16121.3|16101.3|16123.8|16103.8|16123.8|16103.8|16118.8|16098.8|1
1624971220000|2021-06-29 12:53:40|16126.3|16106.3|16126.3|16106.3|16126.3|16106.3|16126.3|16106.3|3
1624971230000|2021-06-29 12:53:50|16126.5|16106.5|16126.5|16106.5|16126.5|16106.5|16126.5|16106.5|3
1624971250000|2021-06-29 12:54:10|16128.8|16108.8|16131.3|16111.3|16131.3|16111.3|16128.8|16108.8|51
1624971270000|2021-06-29 12:54:30|16131.5|16111.5|16131.3|16111.3|16133.8|16113.8|16131.3|16111.3|1
1624971280000|2021-06-29 12:54:40|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|3
1624971290000|2021-06-29 12:54:50|16136.2|16116.2|16136.2|16116.2|16136.2|16116.2|16136.2|16116.2|7
1624971300000|2021-06-29 12:55:00|16136.3|16116.3|16128.8|16108.8|16136.3|16116.3|16128.8|16108.8|10
1624971310000|2021-06-29 12:55:10|16128.7|16108.7|16128.8|16108.8|16128.8|16108.8|16126.3|16106.3|5
1624971320000|2021-06-29 12:55:20|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|16131.2|16111.2|0
1624971340000|2021-06-29 12:55:40|16133.7|16113.7|16133.8|16113.8|16133.8|16113.8|16133.7|16113.7|7
1624971350000|2021-06-29 12:55:50|||||||||2
1624971360000|2021-06-29 12:56:00|16134|16114|16136.3|16116.3|16136.3|16116.3|16134|16114|1
1624971380000|2021-06-29 12:56:20|16136.5|16116.5|16136.5|16116.5|16136.5|16116.5|16136.5|16116.5|0
1624971400000|2021-06-29 12:56:40|16138.8|16118.8|16148.8|16128.8|16148.8|16128.8|16138.8|16118.8|14
1624971410000|2021-06-29 12:56:50|16146.5|16126.5|16146.3|16126.3|16146.5|16126.5|16146.3|16126.3|7
1624971420000|2021-06-29 12:57:00|16144|16124|16146.3|16126.3|16146.3|16126.3|16144|16124|2
1624971430000|2021-06-29 12:57:10|16148.7|16128.7|16148.8|16128.8|16148.8|16128.8|16148.7|16128.7|0
1624971440000|2021-06-29 12:57:20|16149|16129|16151.3|16131.3|16151.3|16131.3|16149|16129|2
1624971450000|2021-06-29 12:57:30|||||||||2
1624971460000|2021-06-29 12:57:40|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|16151.5|16131.5|2
1624971470000|2021-06-29 12:57:50|16153.8|16133.8|16156.5|16136.5|16156.5|16136.5|16153.8|16133.8|4
1624971480000|2021-06-29 12:58:00|16158.8|16138.8|16161.5|16141.5|16161.5|16141.5|16158.8|16138.8|5
1624971490000|2021-06-29 12:58:10|16159|16139|16159|16139|16159|16139|16159|16139|8
1624971500000|2021-06-29 12:58:20|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|1
1624971510000|2021-06-29 12:58:30|16154|16134|16153.8|16133.8|16154|16134|16153.8|16133.8|4
1624971520000|2021-06-29 12:58:40|||||||||2
1624971530000|2021-06-29 12:58:50|16151.5|16131.5|16151.3|16131.3|16151.5|16131.5|16151.3|16131.3|1
1624971540000|2021-06-29 12:59:00|16148.8|16128.8|16144.1|16124.1|16148.8|16128.8|16144.1|16124.1|4
1624971550000|2021-06-29 12:59:10|16143.8|16123.8|16138.8|16118.8|16143.8|16123.8|16138.8|16118.8|2
1624971570000|2021-06-29 12:59:30|16139|16119|16136.3|16116.3|16139|16119|16136.3|16116.3|1
1624971580000|2021-06-29 12:59:40|16134|16114|16131.3|16111.3|16134|16114|16131.3|16111.3|3
1624971590000|2021-06-29 12:59:50|16133.7|16113.7|16136.2|16116.2|16136.2|16116.2|16133.7|16113.7|104
1624971600000|2021-06-29 13:00:00|||||||||1
1624971610000|2021-06-29 13:00:10|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|16136.3|16116.3|0
1624971620000|2021-06-29 13:00:20|16143.5|16123.5|16143.8|16123.8|16146.3|16126.3|16143.5|16123.5|5
1624971630000|2021-06-29 13:00:30|16144.1|16124.1|16146.5|16126.5|16146.5|16126.5|16144|16124|1
1624971640000|2021-06-29 13:00:40|||||||||2
1624971660000|2021-06-29 13:01:00|16146.2|16126.2|16148.8|16128.8|16148.8|16128.8|16143.8|16123.8|8
1624971670000|2021-06-29 13:01:10|||||||||1
1624971680000|2021-06-29 13:01:20|16153.5|16133.5|16153.8|16133.8|16153.8|16133.8|16153.5|16133.5|10
1624971690000|2021-06-29 13:01:30|||||||||1
1624971700000|2021-06-29 13:01:40|||||||||7
1624971710000|2021-06-29 13:01:50|||||||||2
1624971720000|2021-06-29 13:02:00|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|19
1624971730000|2021-06-29 13:02:10|16156.3|16136.3|16161.3|16141.3|16161.3|16141.3|16156.3|16136.3|2
1624971740000|2021-06-29 13:02:20|16163.7|16143.7|16163.8|16143.8|16163.8|16143.8|16163.7|16143.7|0
1624971750000|2021-06-29 13:02:30|16161.5|16141.5|16161.5|16141.5|16161.5|16141.5|16161.5|16141.5|0
1624971760000|2021-06-29 13:02:40|16166.3|16146.3|16163.8|16143.8|16166.3|16146.3|16163.8|16143.8|5
1624971770000|2021-06-29 13:02:50|16166.3|16146.3|16161.3|16141.3|16166.3|16146.3|16161.3|16141.3|12
1624971800000|2021-06-29 13:03:20|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|16158.8|16138.8|12
1624971810000|2021-06-29 13:03:30|16154.1|16134.1|16156.3|16136.3|16158.7|16138.7|16153.8|16133.8|61
1624971820000|2021-06-29 13:03:40|||||||||1
1624971830000|2021-06-29 13:03:50|16153.8|16133.8|16156.3|16136.3|16156.3|16136.3|16153.8|16133.8|2
1624971840000|2021-06-29 13:04:00|16153.8|16133.8|16154|16134|16156.3|16136.3|16153.8|16133.8|5
1624971850000|2021-06-29 13:04:10|16153.8|16133.8|16158.8|16138.8|16158.8|16138.8|16153.8|16133.8|3
1624971860000|2021-06-29 13:04:20|16161.3|16141.3|16163.7|16143.7|16163.7|16143.7|16161.3|16141.3|2
1624971870000|2021-06-29 13:04:30|16164|16144|16166.3|16146.3|16166.3|16146.3|16164|16144|6
1624971880000|2021-06-29 13:04:40|16166.5|16146.5|16168.8|16148.8|16168.8|16148.8|16166.5|16146.5|4
1624971890000|2021-06-29 13:04:50|16169|16149|16178.8|16158.8|16178.8|16158.8|16169|16149|18
1624971900000|2021-06-29 13:05:00|16181.2|16161.2|16176.3|16156.3|16181.2|16161.2|16176.3|16156.3|10
1624971910000|2021-06-29 13:05:10|16171.3|16151.3|16153.8|16133.8|16171.3|16151.3|16153.8|16133.8|58
1624971920000|2021-06-29 13:05:20|||||||||45
1624971930000|2021-06-29 13:05:30|16156.2|16136.2|16156.4|16136.4|16161.1|16141.1|16156.2|16136.2|11
1624971940000|2021-06-29 13:05:40|||||||||6
1624971950000|2021-06-29 13:05:50|||||||||3
1624971960000|2021-06-29 13:06:00|16154|16134|16153.9|16133.9|16156.4|16136.4|16153.9|16133.9|2
1624971970000|2021-06-29 13:06:10|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|4
1624971980000|2021-06-29 13:06:20|16161.4|16141.4|16163.9|16143.9|16166.4|16146.4|16161.4|16141.4|4
1624971990000|2021-06-29 13:06:30|||||||||1
1624972000000|2021-06-29 13:06:40|16164|16144|16166.4|16146.4|16166.4|16146.4|16164|16144|4
1624972010000|2021-06-29 13:06:50|16166.5|16146.5|16171.2|16151.2|16171.2|16151.2|16166.5|16146.5|2
1624972020000|2021-06-29 13:07:00|16171.4|16151.4|16181.4|16161.4|16183.9|16163.9|16171.4|16151.4|12
1624972030000|2021-06-29 13:07:10|16178.9|16158.9|16174|16154|16178.9|16158.9|16174|16154|0
1624972040000|2021-06-29 13:07:20|16171.4|16151.4|16168.9|16148.9|16171.4|16151.4|16168.9|16148.9|6
1624972060000|2021-06-29 13:07:40|||||||||1
1624972080000|2021-06-29 13:08:00|16166.5|16146.5|16171.4|16151.4|16171.4|16151.4|16166.5|16146.5|4
1624972100000|2021-06-29 13:08:20|||||||||4
1624972110000|2021-06-29 13:08:30|16173.9|16153.9|16176.4|16156.4|16176.4|16156.4|16173.9|16153.9|3
1624972120000|2021-06-29 13:08:40|16178.9|16158.9|16178.9|16158.9|16178.9|16158.9|16178.9|16158.9|5
1624972130000|2021-06-29 13:08:50|||||||||1
1624972140000|2021-06-29 13:09:00|||||||||1
1624972150000|2021-06-29 13:09:10|||||||||1
1624972160000|2021-06-29 13:09:20|||||||||1
1624972180000|2021-06-29 13:09:40|||||||||1
1624972190000|2021-06-29 13:09:50|||||||||1
1624972220000|2021-06-29 13:10:20|16181.4|16161.4|16181.4|16161.4|16181.4|16161.4|16181.4|16161.4|1
1624972230000|2021-06-29 13:10:30|16183.7|16163.7|16183.7|16163.7|16183.9|16163.9|16181.5|16161.5|6
1624972240000|2021-06-29 13:10:40|16183.9|16163.9|16186.4|16166.4|16186.4|16166.4|16183.9|16163.9|2
1624972250000|2021-06-29 13:10:50|16184|16164|16183.9|16163.9|16184|16164|16183.9|16163.9|0
1624972260000|2021-06-29 13:11:00|16181.5|16161.5|16186.4|16166.4|16188.7|16168.7|16181.4|16161.4|15
1624972270000|2021-06-29 13:11:10|16186.2|16166.2|16176.7|16156.7|16186.2|16166.2|16176.7|16156.7|6
1624972280000|2021-06-29 13:11:20|16174.3|16154.3|16174|16154|16174.3|16154.3|16174|16154|4
1624972320000|2021-06-29 13:12:00|16173.6|16153.6|16168.9|16148.9|16173.6|16153.6|16168.9|16148.9|6
1624972340000|2021-06-29 13:12:20|||||||||3
1624972350000|2021-06-29 13:12:30|||||||||4
1624972360000|2021-06-29 13:12:40|16169|16149|16169|16149|16169|16149|16169|16149|1
1624972390000|2021-06-29 13:13:10|||||||||7
1624972410000|2021-06-29 13:13:30|16163.9|16143.9|16163.9|16143.9|16163.9|16143.9|16163.9|16143.9|5
1624972420000|2021-06-29 13:13:40|16156.5|16136.5|16156.4|16136.4|16156.5|16136.5|16153.9|16133.9|13
1624972440000|2021-06-29 13:14:00|||||||||4
1624972450000|2021-06-29 13:14:10|16158.9|16138.9|16156.4|16136.4|16158.9|16138.9|16156.4|16136.4|8
1624972460000|2021-06-29 13:14:20|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|1
1624972470000|2021-06-29 13:14:30|16156.4|16136.4|16158.9|16138.9|16158.9|16138.9|16156.4|16136.4|6
1624972480000|2021-06-29 13:14:40|16163.9|16143.9|16163.9|16143.9|16163.9|16143.9|16163.9|16143.9|5
1624972490000|2021-06-29 13:14:50|16164.2|16144.2|16168.9|16148.9|16168.9|16148.9|16164.2|16144.2|4
1624972500000|2021-06-29 13:15:00|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|10
1624972510000|2021-06-29 13:15:10|16166.2|16146.2|16161.5|16141.5|16166.2|16146.2|16161.5|16141.5|3
1624972520000|2021-06-29 13:15:20|16153.9|16133.9|16153.9|16133.9|16153.9|16133.9|16153.9|16133.9|11
1624972540000|2021-06-29 13:15:40|16156.2|16136.2|16171.2|16151.2|16171.2|16151.2|16156.2|16136.2|9
1624972550000|2021-06-29 13:15:50|16171.4|16151.4|16168.9|16148.9|16171.4|16151.4|16168.9|16148.9|15
1624972560000|2021-06-29 13:16:00|16166.5|16146.5|16166.4|16146.4|16166.5|16146.5|16166.4|16146.4|1
1624972570000|2021-06-29 13:16:10|16168.7|16148.7|16171.4|16151.4|16171.4|16151.4|16168.7|16148.7|2
1624972580000|2021-06-29 13:16:20|16173.9|16153.9|16181.5|16161.5|16181.5|16161.5|16173.9|16153.9|4
1624972590000|2021-06-29 13:16:30|16181.8|16161.8|16186.5|16166.5|16186.5|16166.5|16181.8|16161.8|5
1624972600000|2021-06-29 13:16:40|16189|16169|16193.9|16173.9|16193.9|16173.9|16189|16169|11
1624972610000|2021-06-29 13:16:50|16196.2|16176.2|16201.2|16181.2|16201.4|16181.4|16196.2|16176.2|12
1624972620000|2021-06-29 13:17:00|16198.9|16178.9|16201.2|16181.2|16201.2|16181.2|16198.9|16178.9|3
1624972630000|2021-06-29 13:17:10|16198.9|16178.9|16198.9|16178.9|16198.9|16178.9|16196.4|16176.4|2
1624972640000|2021-06-29 13:17:20|16199|16179|16201.4|16181.4|16201.4|16181.4|16199|16179|3
1624972650000|2021-06-29 13:17:30|16201.2|16181.2|16201.5|16181.5|16201.5|16181.5|16201.2|16181.2|1
1624972660000|2021-06-29 13:17:40|16199|16179|16198.9|16178.9|16201.2|16181.2|16198.9|16178.9|3
1624972670000|2021-06-29 13:17:50|||||||||2
1624972680000|2021-06-29 13:18:00|16198.7|16178.7|16196.4|16176.4|16198.7|16178.7|16196.4|16176.4|3
1624972700000|2021-06-29 13:18:20|16196.5|16176.5|16193.9|16173.9|16196.5|16176.5|16193.9|16173.9|4
1624972710000|2021-06-29 13:18:30|16191.5|16171.5|16188.9|16168.9|16191.5|16171.5|16188.9|16168.9|3
1624972740000|2021-06-29 13:19:00|16186.5|16166.5|16183.9|16163.9|16186.5|16166.5|16183.9|16163.9|5
1624972760000|2021-06-29 13:19:20|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|16181.5|16161.5|2
1624972770000|2021-06-29 13:19:30|16181.4|16161.4|16181.4|16161.4|16181.4|16161.4|16181.4|16161.4|0
1624972780000|2021-06-29 13:19:40|16181.2|16161.2|16171.2|16151.2|16181.2|16161.2|16171.2|16151.2|5
1624972790000|2021-06-29 13:19:50|16171.3|16151.3|16171.3|16151.3|16171.3|16151.3|16171.3|16151.3|2
1624972800000|2021-06-29 13:20:00|16171.1|16151.1|16168.8|16148.8|16171.1|16151.1|16168.8|16148.8|29
1624972810000|2021-06-29 13:20:10|16166.3|16146.3|16163.8|16143.8|16166.3|16146.3|16163.8|16143.8|6
1624972820000|2021-06-29 13:20:20|||||||||1
1624972860000|2021-06-29 13:21:00|16161.4|16141.4|16161.3|16141.3|16161.4|16141.4|16161.3|16141.3|5
1624972870000|2021-06-29 13:21:10|16156.4|16136.4|16156.4|16136.4|16156.4|16136.4|16156.4|16136.4|0
1624972880000|2021-06-29 13:21:20|||||||||22
1624972890000|2021-06-29 13:21:30|||||||||11
1624972920000|2021-06-29 13:22:00|16153.9|16133.9|16153.9|16133.9|16153.9|16133.9|16153.9|16133.9|1
1624972930000|2021-06-29 13:22:10|16149|16129|16149|16129|16149|16129|16149|16129|3
1624972940000|2021-06-29 13:22:20|||||||||1
1624972960000|2021-06-29 13:22:40|16146.7|16126.7|16146.5|16126.5|16146.7|16126.7|16146.5|16126.5|1
1624972970000|2021-06-29 13:22:50|16144.2|16124.2|16149.1|16129.1|16149.1|16129.1|16144.2|16124.2|2
1624972980000|2021-06-29 13:23:00|16146.7|16126.7|16144.2|16124.2|16146.7|16126.7|16144.2|16124.2|2
1624972990000|2021-06-29 13:23:10|16149.1|16129.1|16151.6|16131.6|16151.6|16131.6|16149.1|16129.1|3
1624973010000|2021-06-29 13:23:30|16153.9|16133.9|16161.4|16141.4|16166.4|16146.4|16153.9|16133.9|7
1624973020000|2021-06-29 13:23:40|||||||||1
1624973040000|2021-06-29 13:24:00|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|16166.4|16146.4|2
1624973050000|2021-06-29 13:24:10|16166.7|16146.7|16176.4|16156.4|16176.4|16156.4|16166.7|16146.7|7
1624973060000|2021-06-29 13:24:20|||||||||3
1624973080000|2021-06-29 13:24:40|||||||||1
1624973090000|2021-06-29 13:24:50|||||||||1
1624973100000|2021-06-29 13:25:00|||||||||1
1624973120000|2021-06-29 13:25:20|16174.1|16154.1|16173.9|16153.9|16174.1|16154.1|16173.9|16153.9|0
1624973140000|2021-06-29 13:25:40|16178.9|16158.9|16178.9|16158.9|16178.9|16158.9|16178.9|16158.9|4
1624973150000|2021-06-29 13:25:50|||||||||3
1624973160000|2021-06-29 13:26:00|16181.3|16161.3|16183.9|16163.9|16183.9|16163.9|16181.3|16161.3|8
1624973180000|2021-06-29 13:26:20|16184.1|16164.1|16184.1|16164.1|16184.1|16164.1|16184.1|16164.1|1
1624973190000|2021-06-29 13:26:30|16188.9|16168.9|16191.3|16171.3|16191.3|16171.3|16188.9|16168.9|2
1624973200000|2021-06-29 13:26:40|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|3
1624973220000|2021-06-29 13:27:00|16191.7|16171.7|16196.4|16176.4|16196.4|16176.4|16191.7|16171.7|2
1624973230000|2021-06-29 13:27:10|||||||||2
1624973240000|2021-06-29 13:27:20|16198.8|16178.8|16198.8|16178.8|16198.8|16178.8|16198.8|16178.8|1
1624973250000|2021-06-29 13:27:30|16198.9|16178.9|16201.6|16181.6|16201.6|16181.6|16198.9|16178.9|10
1624973270000|2021-06-29 13:27:50|16203.9|16183.9|16204.1|16184.1|16204.1|16184.1|16203.9|16183.9|0
1624973280000|2021-06-29 13:28:00|16206.6|16186.6|16208.9|16188.9|16208.9|16188.9|16206.6|16186.6|5
1624973290000|2021-06-29 13:28:10|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|15
1624973300000|2021-06-29 13:28:20|16203.9|16183.9|16203.9|16183.9|16203.9|16183.9|16203.9|16183.9|1
1624973310000|2021-06-29 13:28:30|16203.8|16183.8|16201.4|16181.4|16203.8|16183.8|16201.4|16181.4|1
1624973330000|2021-06-29 13:28:50|16199.1|16179.1|16198.9|16178.9|16199.1|16179.1|16198.9|16178.9|3
1624973350000|2021-06-29 13:29:10|||||||||3
1624973360000|2021-06-29 13:29:20|16196.4|16176.4|16188.9|16168.9|16196.4|16176.4|16188.9|16168.9|17
1624973370000|2021-06-29 13:29:30|16186.4|16166.4|16181.6|16161.6|16186.4|16166.4|16181.6|16161.6|7
1624973380000|2021-06-29 13:29:40|16179.1|16159.1|16179.1|16159.1|16179.1|16159.1|16179.1|16159.1|2
1624973390000|2021-06-29 13:29:50|||||||||2
1624973400000|2021-06-29 13:30:00|16181.4|16161.4|16174.1|16154.1|16181.4|16161.4|16174.1|16154.1|19
1624973420000|2021-06-29 13:30:20|16171.4|16151.4|16176.4|16156.4|16176.4|16156.4|16171.4|16151.4|9
1624973440000|2021-06-29 13:30:40|16173.9|16153.9|16171.6|16151.6|16173.9|16153.9|16171.6|16151.6|3
1624973450000|2021-06-29 13:30:50|16169.1|16149.1|16171.4|16151.4|16171.4|16151.4|16169.1|16149.1|3
1624973460000|2021-06-29 13:31:00|16171.6|16151.6|16176.4|16156.4|16176.4|16156.4|16171.6|16151.6|4
1624973470000|2021-06-29 13:31:10|16178.8|16158.8|16196.4|16176.4|16196.4|16176.4|16178.8|16158.8|6
1624973480000|2021-06-29 13:31:20|16193.9|16173.9|16191.6|16171.6|16193.9|16173.9|16191.6|16171.6|9
1624973490000|2021-06-29 13:31:30|16184.2|16164.2|16181.4|16161.4|16184.2|16164.2|16181.4|16161.4|5
1624973500000|2021-06-29 13:31:40|16179.1|16159.1|16173.9|16153.9|16179.1|16159.1|16171.4|16151.4|9
1624973510000|2021-06-29 13:31:50|16176.4|16156.4|16176.4|16156.4|16176.4|16156.4|16176.4|16156.4|3
1624973520000|2021-06-29 13:32:00|16176.3|16156.3|16183.9|16163.9|16183.9|16163.9|16171.4|16151.4|60
1624973530000|2021-06-29 13:32:10|16188.9|16168.9|16196.3|16176.3|16196.3|16176.3|16188.9|16168.9|12
1624973540000|2021-06-29 13:32:20|16196.4|16176.4|16193.9|16173.9|16196.4|16176.4|16193.9|16173.9|4
1624973550000|2021-06-29 13:32:30|16191.4|16171.4|16191.4|16171.4|16191.4|16171.4|16186.4|16166.4|13
1624973560000|2021-06-29 13:32:40|16191.7|16171.7|16201.3|16181.3|16201.3|16181.3|16191.7|16171.7|4
1624973570000|2021-06-29 13:32:50|16198.9|16178.9|16198.9|16178.9|16201.3|16181.3|16196.4|16176.4|9
1624973580000|2021-06-29 13:33:00|16201.3|16181.3|16206.3|16186.3|16206.3|16186.3|16201.3|16181.3|3
1624973590000|2021-06-29 13:33:10|16211.3|16191.3|16211.4|16191.4|16211.4|16191.4|16211.3|16191.3|2
1624973600000|2021-06-29 13:33:20|16213.8|16193.8|16218.9|16198.9|16218.9|16198.9|16213.8|16193.8|13
1624973610000|2021-06-29 13:33:30|16221.6|16201.6|16221.6|16201.6|16221.6|16201.6|16221.6|16201.6|15
1624973620000|2021-06-29 13:33:40|||||||||2
1624973640000|2021-06-29 13:34:00|16223.9|16203.9|16221.4|16201.4|16223.9|16203.9|16219.1|16199.1|5
1624973650000|2021-06-29 13:34:10|16223.9|16203.9|16221.6|16201.6|16226.3|16206.3|16221.6|16201.6|37
1624973670000|2021-06-29 13:34:30|16219.2|16199.2|16219.1|16199.1|16219.2|16199.2|16219.1|16199.1|0
1624973680000|2021-06-29 13:34:40|16216.7|16196.7|16196.4|16176.4|16216.7|16196.7|16196.4|16176.4|3
1624973690000|2021-06-29 13:34:50|16198.8|16178.8|16198.8|16178.8|16198.8|16178.8|16198.8|16178.8|6
1624973700000|2021-06-29 13:35:00|16198.9|16178.9|16196.4|16176.4|16198.9|16178.9|16196.4|16176.4|13
1624973710000|2021-06-29 13:35:10|16194.1|16174.1|16196.4|16176.4|16196.4|16176.4|16194.1|16174.1|6
1624973720000|2021-06-29 13:35:20|||||||||10
1624973730000|2021-06-29 13:35:30|16201.4|16181.4|16206.6|16186.6|16206.6|16186.6|16201.4|16181.4|5
1624973750000|2021-06-29 13:35:50|16208.9|16188.9|16216.6|16196.6|16216.6|16196.6|16208.9|16188.9|6
1624973770000|2021-06-29 13:36:10|16218.9|16198.9|16218.9|16198.9|16218.9|16198.9|16218.9|16198.9|0
1624973780000|2021-06-29 13:36:20|||||||||2
1624973790000|2021-06-29 13:36:30|||||||||7
1624973800000|2021-06-29 13:36:40|16216.6|16196.6|16213.9|16193.9|16216.6|16196.6|16213.9|16193.9|1
1624973810000|2021-06-29 13:36:50|16211.6|16191.6|16206.6|16186.6|16211.6|16191.6|16206.6|16186.6|3
1624973820000|2021-06-29 13:37:00|16208.9|16188.9|16208.9|16188.9|16208.9|16188.9|16208.9|16188.9|1
1624973830000|2021-06-29 13:37:10|16206.6|16186.6|16206.6|16186.6|16211.3|16191.3|16206.6|16186.6|7
1624973840000|2021-06-29 13:37:20|16209|16189|16206.5|16186.5|16209|16189|16206.5|16186.5|2
1624973850000|2021-06-29 13:37:30|16204|16184|16206.5|16186.5|16206.5|16186.5|16204|16184|0
1624973860000|2021-06-29 13:37:40|16204.1|16184.1|16204|16184|16204.1|16184.1|16204|16184|2
1624973870000|2021-06-29 13:37:50|16201.6|16181.6|16196.6|16176.6|16201.6|16181.6|16196.6|16176.6|7
1624973890000|2021-06-29 13:38:10|16194.2|16174.2|16194|16174|16194.2|16174.2|16194|16174|4
1624973900000|2021-06-29 13:38:20|||||||||3
1624973910000|2021-06-29 13:38:30|||||||||1
1624973940000|2021-06-29 13:39:00|||||||||1
1624973950000|2021-06-29 13:39:10|16196.5|16176.5|16209|16189|16209|16189|16196.5|16176.5|11
1624973960000|2021-06-29 13:39:20|||||||||2
1624973970000|2021-06-29 13:39:30|16208.8|16188.8|16206.5|16186.5|16208.8|16188.8|16206.5|16186.5|1
1624973990000|2021-06-29 13:39:50|||||||||2
1624974000000|2021-06-29 13:40:00|16206.6|16186.6|16201.5|16181.5|16206.6|16186.6|16201.5|16181.5|5
1624974010000|2021-06-29 13:40:10|16206.5|16186.5|16206.5|16186.5|16206.5|16186.5|16206.5|16186.5|7
1624974040000|2021-06-29 13:40:40|16204|16184|16204|16184|16204|16184|16204|16184|3
1624974050000|2021-06-29 13:40:50|16199|16179|16199|16179|16199|16179|16199|16179|5
1624974060000|2021-06-29 13:41:00|16196.5|16176.5|16196.5|16176.5|16196.5|16176.5|16196.5|16176.5|5
1624974070000|2021-06-29 13:41:10|16191.6|16171.6|16191.6|16171.6|16191.6|16171.6|16191.6|16171.6|1
1624974080000|2021-06-29 13:41:20|16194.1|16174.1|16196.5|16176.5|16196.5|16176.5|16191.5|16171.5|2
1624974090000|2021-06-29 13:41:30|16191.5|16171.5|16176.5|16156.5|16191.5|16171.5|16176.5|16156.5|25
1624974100000|2021-06-29 13:41:40|16171.6|16151.6|16171.6|16151.6|16171.6|16151.6|16171.6|16151.6|8
1624974110000|2021-06-29 13:41:50|16176.5|16156.5|16176.5|16156.5|16176.5|16156.5|16176.5|16156.5|2
1624974120000|2021-06-29 13:42:00|16176.3|16156.3|16171.5|16151.5|16176.3|16156.3|16171.5|16151.5|7
1624974130000|2021-06-29 13:42:10|16171.3|16151.3|16169|16149|16171.3|16151.3|16169|16149|8
1624974140000|2021-06-29 13:42:20|16169.3|16149.3|16169.3|16149.3|16169.3|16149.3|16169.3|16149.3|6
1624974150000|2021-06-29 13:42:30|16171.6|16151.6|16171.6|16151.6|16171.6|16151.6|16171.6|16151.6|1
1624974160000|2021-06-29 13:42:40|16174|16154|16174|16154|16174|16154|16171.5|16151.5|0
1624974170000|2021-06-29 13:42:50|||||||||1
1624974180000|2021-06-29 13:43:00|16171.3|16151.3|16161.5|16141.5|16171.3|16151.3|16161.5|16141.5|4
1624974190000|2021-06-29 13:43:10|16156.6|16136.6|16158.8|16138.8|16158.8|16138.8|16156.5|16136.5|16
1624974200000|2021-06-29 13:43:20|16159|16139|16161.5|16141.5|16161.5|16141.5|16159|16139|3
1624974210000|2021-06-29 13:43:30|16163.8|16143.8|16161.3|16141.3|16163.8|16143.8|16161.3|16141.3|4
1624974220000|2021-06-29 13:43:40|||||||||2
1624974230000|2021-06-29 13:43:50|16161.2|16141.2|16161.2|16141.2|16161.2|16141.2|16158.8|16138.8|4
1624974240000|2021-06-29 13:44:00|16161.3|16141.3|16156.5|16136.5|16161.3|16141.3|16156.5|16136.5|2
1624974250000|2021-06-29 13:44:10|16159|16139|16159|16139|16159|16139|16159|16139|1
1624974260000|2021-06-29 13:44:20|||||||||1
1624974270000|2021-06-29 13:44:30|16161.3|16141.3|16161.5|16141.5|16161.5|16141.5|16159.1|16139.1|1
1624974280000|2021-06-29 13:44:40|16159|16139|16161.5|16141.5|16161.5|16141.5|16159|16139|77
1624974290000|2021-06-29 13:44:50|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|16156.5|16136.5|2
1624974300000|2021-06-29 13:45:00|16151.5|16131.5|16144.1|16124.1|16151.5|16131.5|16144.1|16124.1|10
1624974320000|2021-06-29 13:45:20|||||||||8
1624974330000|2021-06-29 13:45:30|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|7
1624974340000|2021-06-29 13:45:40|16149|16129|16149|16129|16149|16129|16149|16129|0
1624974350000|2021-06-29 13:45:50|16149.1|16129.1|16151.5|16131.5|16151.5|16131.5|16149.1|16129.1|5
1624974360000|2021-06-29 13:46:00|16153.8|16133.8|16156.2|16136.2|16156.2|16136.2|16153.8|16133.8|2
1624974370000|2021-06-29 13:46:10|16156.3|16136.3|16176.5|16156.5|16176.5|16156.5|16156.3|16136.3|11
1624974380000|2021-06-29 13:46:20|16178.8|16158.8|16181.5|16161.5|16181.5|16161.5|16178.8|16158.8|0
1624974390000|2021-06-29 13:46:30|16176.8|16156.8|16171.5|16151.5|16176.8|16156.8|16171.5|16151.5|21
1624974400000|2021-06-29 13:46:40|||||||||1
1624974420000|2021-06-29 13:47:00|16174|16154|16174|16154|16174|16154|16174|16154|14
1624974430000|2021-06-29 13:47:10|16176.3|16156.3|16176.6|16156.6|16176.6|16156.6|16176.3|16156.3|0
1624974450000|2021-06-29 13:47:30|16174|16154|16174|16154|16174|16154|16174|16154|12
1624974460000|2021-06-29 13:47:40|16173.7|16153.7|16169|16149|16173.7|16153.7|16169|16149|4
1624974470000|2021-06-29 13:47:50|||||||||5
1624974490000|2021-06-29 13:48:10|||||||||1
1624974510000|2021-06-29 13:48:30|16171.5|16151.5|16171.5|16151.5|16171.5|16151.5|16171.5|16151.5|1
1624974520000|2021-06-29 13:48:40|16174|16154|16174|16154|16174|16154|16174|16154|1
1624974540000|2021-06-29 13:49:00|16176.5|16156.5|16176.5|16156.5|16176.5|16156.5|16176.5|16156.5|1
1624974550000|2021-06-29 13:49:10|16178.8|16158.8|16186.5|16166.5|16186.5|16166.5|16178.8|16158.8|3
1624974570000|2021-06-29 13:49:30|16184.3|16164.3|16184.1|16164.1|16184.3|16164.3|16184.1|16164.1|1
1624974580000|2021-06-29 13:49:40|||||||||1
1624974590000|2021-06-29 13:49:50|16186.5|16166.5|16186.6|16166.6|16189|16169|16186.5|16166.5|2
1624974600000|2021-06-29 13:50:00|16186.5|16166.5|16186.5|16166.5|16186.5|16166.5|16186.5|16166.5|1
1624974620000|2021-06-29 13:50:20|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|16186.3|16166.3|0
1624974630000|2021-06-29 13:50:30|16184|16164|16179|16159|16184|16164|16179|16159|6
1624974660000|2021-06-29 13:51:00|16174.3|16154.3|16174.3|16154.3|16174.3|16154.3|16174.3|16154.3|2
1624974670000|2021-06-29 13:51:10|16174|16154|16174|16154|16174|16154|16174|16154|0
1624974680000|2021-06-29 13:51:20|||||||||2
1624974700000|2021-06-29 13:51:40|16176.4|16156.4|16176.5|16156.5|16176.5|16156.5|16176.4|16156.4|4
1624974720000|2021-06-29 13:52:00|16174.1|16154.1|16176.4|16156.4|16176.4|16156.4|16174|16154|0
1624974730000|2021-06-29 13:52:10|16176.5|16156.5|16159.3|16139.3|16176.5|16156.5|16159.3|16139.3|20
1624974740000|2021-06-29 13:52:20|16156.5|16136.5|16149|16129|16156.5|16136.5|16149|16129|12
1624974760000|2021-06-29 13:52:40|||||||||2
1624974770000|2021-06-29 13:52:50|16148.9|16128.9|16146.5|16126.5|16148.9|16128.9|16146.5|16126.5|7
1624974780000|2021-06-29 13:53:00|16146.4|16126.4|16141.6|16121.6|16146.4|16126.4|16141.6|16121.6|11
1624974790000|2021-06-29 13:53:10|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|16139.1|16119.1|5
1624974800000|2021-06-29 13:53:20|16136.8|16116.8|16116.5|16096.5|16136.8|16116.8|16116.5|16096.5|6
1624974810000|2021-06-29 13:53:30|16116.6|16096.6|16116.6|16096.6|16116.6|16096.6|16116.6|16096.6|7
1624974820000|2021-06-29 13:53:40|16118.9|16098.9|16119|16099|16119|16099|16118.9|16098.9|6
1624974830000|2021-06-29 13:53:50|16118.9|16098.9|16084|16064|16118.9|16098.9|16084|16064|76
1624974840000|2021-06-29 13:54:00|16083.9|16063.9|16084|16044|16086.4|16066.4|16083.9|16044|52
1624974850000|2021-06-29 13:54:10|16076.4|16056.4|16064|16044|16084|16056.4|16064|16043.6|12
1624974860000|2021-06-29 13:54:20|16061.5|16041.5|16046.7|16026.7|16061.5|16041.5|16046.7|16026.7|45
1624974870000|2021-06-29 13:54:30|15926.5|15906.5|15953.9|15933.9|15953.9|15933.9|15926.5|15906.5|444
1624974880000|2021-06-29 13:54:40|15956.5|15936.5|15961.5|15941.5|15963.9|15943.9|15954|15934|32
1624974890000|2021-06-29 13:54:50|15959|15939|15979|15959|15979|15959|15956.5|15936.5|25
1624974900000|2021-06-29 13:55:00|15978.9|15958.9|15956.8|15936.8|15978.9|15958.9|15954.3|15934.3|54
1624974910000|2021-06-29 13:55:10|15954.3|15934.3|15976.5|15956.5|15976.5|15956.5|15954.3|15934.3|23
1624974920000|2021-06-29 13:55:20|15974|15954|15976.5|15956.5|15976.5|15956.5|15971.5|15951.5|10
1624974930000|2021-06-29 13:55:30|15978.9|15958.9|15978.9|15958.9|15978.9|15958.9|15978.9|15958.9|16
1624974940000|2021-06-29 13:55:40|15979|15959|15986.2|15966.2|15986.2|15966.2|15979|15959|8
1624974950000|2021-06-29 13:55:50|15984|15964|15989|15969|15989|15969|15984|15964|11
1624974960000|2021-06-29 13:56:00|15986.5|15966.5|15991.5|15971.5|15991.5|15971.5|15986.5|15966.5|3
1624974970000|2021-06-29 13:56:10|15989|15969|15989|15969|15989|15969|15989|15969|0
1624974980000|2021-06-29 13:56:20|15986.5|15966.5|15981.7|15961.7|15989|15969|15981.7|15961.7|14
1624974990000|2021-06-29 13:56:30|15981.5|15961.5|15966.5|15946.5|15981.5|15961.5|15966.5|15946.5|17
1624975000000|2021-06-29 13:56:40|15969|15949|15969|15949|15969|15949|15969|15949|11
1624975010000|2021-06-29 13:56:50|||||||||5
1624975020000|2021-06-29 13:57:00|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|6
1624975030000|2021-06-29 13:57:10|15969|15949|15969|15949|15969|15949|15969|15949|17
1624975040000|2021-06-29 13:57:20|15966.7|15946.7|15951.5|15931.5|15966.7|15946.7|15951.5|15931.5|18
1624975050000|2021-06-29 13:57:30|15946.8|15926.8|15946.5|15926.5|15951.5|15931.5|15944|15924|12
1624975060000|2021-06-29 13:57:40|15944|15924|15939|15919|15944|15924|15931.5|15911.5|25
1624975070000|2021-06-29 13:57:50|15934.2|15914.2|15926.4|15906.4|15936.5|15916.5|15924|15904|34
1624975080000|2021-06-29 13:58:00|15926.5|15906.5|15929|15909|15934|15914|15924.2|15904.2|13
1624975090000|2021-06-29 13:58:10|15926.5|15906.5|15934.2|15914.2|15934.2|15914.2|15926.5|15906.5|19
1624975100000|2021-06-29 13:58:20|15934|15914|15934|15914|15934|15914|15934|15914|8
1624975110000|2021-06-29 13:58:30|15936.4|15916.4|15939.2|15919.2|15939.2|15919.2|15936.4|15916.4|20
1624975120000|2021-06-29 13:58:40|15941.5|15921.5|15951.5|15931.5|15951.5|15931.5|15941.5|15921.5|6
1624975130000|2021-06-29 13:58:50|15949|15929|15954|15934|15954|15934|15949|15929|6
1624975140000|2021-06-29 13:59:00|15956.5|15936.5|15958.9|15938.9|15958.9|15938.9|15954|15934|6
1624975150000|2021-06-29 13:59:10|15959|15939|15971.4|15951.4|15973.7|15953.7|15959|15939|15
1624975160000|2021-06-29 13:59:20|15969.2|15949.2|15976.5|15956.5|15976.5|15956.5|15966.5|15946.5|18
1624975170000|2021-06-29 13:59:30|15981.2|15961.2|15981.7|15961.7|15981.7|15961.7|15976.5|15956.5|8
1624975180000|2021-06-29 13:59:40|15979|15959|15976.5|15956.5|15981.5|15961.5|15976.5|15956.5|6
1624975190000|2021-06-29 13:59:50|15974.2|15954.2|15976.5|15956.5|15976.5|15956.5|15974|15954|4
1624975200000|2021-06-29 14:00:00|15971.8|15951.8|15966.7|15946.7|15971.8|15951.8|15966.7|15946.7|37
1624975210000|2021-06-29 14:00:10|15962|15942|15961.8|15941.8|15962|15942|15961.8|15941.8|1
1624975220000|2021-06-29 14:00:20|15964.2|15944.2|15961.8|15941.8|15966.7|15946.7|15961.8|15941.8|13
1624975230000|2021-06-29 14:00:30|15961.7|15941.7|15959|15939|15961.7|15941.7|15952|15932|22
1624975240000|2021-06-29 14:00:40|15961.4|15941.4|15961.5|15941.5|15964|15944|15961.4|15941.4|15
1624975250000|2021-06-29 14:00:50|||||||||5
1624975260000|2021-06-29 14:01:00|15966.2|15946.2|15966.5|15946.5|15966.5|15946.5|15966.2|15946.2|12
1624975270000|2021-06-29 14:01:10|15968.9|15948.9|15984|15964|15984.2|15964.2|15968.9|15948.9|17
1624975280000|2021-06-29 14:01:20|15984.2|15964.2|15986.5|15966.5|15986.5|15966.5|15984.2|15964.2|1
1624975290000|2021-06-29 14:01:30|15984|15964|15988.9|15968.9|15988.9|15968.9|15984|15964|4
1624975300000|2021-06-29 14:01:40|15988.7|15968.7|15986.4|15966.4|15988.7|15968.7|15986.4|15966.4|7
1624975310000|2021-06-29 14:01:50|15984|15964|15988.9|15968.9|15988.9|15968.9|15983.9|15963.9|10
1624975320000|2021-06-29 14:02:00|15989|15969|15991.5|15971.5|16001.5|15981.5|15989|15969|13
1624975330000|2021-06-29 14:02:10|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|15993.9|15973.9|4
1624975340000|2021-06-29 14:02:20|15996.2|15976.2|15998.7|15978.7|15998.7|15978.7|15996.2|15976.2|1
1624975350000|2021-06-29 14:02:30|16001.4|15981.4|16001.5|15981.5|16001.5|15981.5|16001.4|15981.4|2
1624975360000|2021-06-29 14:02:40|||||||||2
1624975370000|2021-06-29 14:02:50|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|1
1624975380000|2021-06-29 14:03:00|16009|15989|16004|15984|16009|15989|16004|15984|5
1624975390000|2021-06-29 14:03:10|16006.4|15986.4|16011.4|15991.4|16011.4|15991.4|16006.4|15986.4|7
1624975400000|2021-06-29 14:03:20|||||||||1
1624975410000|2021-06-29 14:03:30|||||||||4
1624975420000|2021-06-29 14:03:40|||||||||1
1624975430000|2021-06-29 14:03:50|16008.9|15988.9|16009|15989|16009|15989|16006.4|15986.4|3
1624975440000|2021-06-29 14:04:00|16011.5|15991.5|16006.5|15986.5|16011.5|15991.5|16006.5|15986.5|11
1624975450000|2021-06-29 14:04:10|16001.5|15981.5|16006.5|15986.5|16006.5|15986.5|16001.5|15981.5|3
1624975460000|2021-06-29 14:04:20|16004.2|15984.2|16006.5|15986.5|16006.5|15986.5|16004.2|15984.2|5
1624975470000|2021-06-29 14:04:30|16009|15989|16006.7|15986.7|16009|15989|16006.7|15986.7|2
1624975480000|2021-06-29 14:04:40|16009|15989|16009|15989|16009|15989|16009|15989|0
1624975490000|2021-06-29 14:04:50|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|6
1624975500000|2021-06-29 14:05:00|16011.5|15991.5|15991.8|15971.8|16011.5|15991.5|15991.8|15971.8|3
1624975510000|2021-06-29 14:05:10|15986.7|15966.7|15991.5|15971.5|15991.5|15971.5|15986.5|15966.5|16
1624975520000|2021-06-29 14:05:20|15989|15969|15991.4|15971.4|15991.4|15971.4|15989|15969|12
1624975530000|2021-06-29 14:05:30|||||||||5
1624975540000|2021-06-29 14:05:40|15989|15969|15989|15969|15989|15969|15989|15969|3
1624975550000|2021-06-29 14:05:50|15986.7|15966.7|15994|15974|15994|15974|15986.7|15966.7|7
1624975560000|2021-06-29 14:06:00|15996.4|15976.4|16006.8|15986.8|16006.8|15986.8|15996.4|15976.4|27
1624975570000|2021-06-29 14:06:10|16009.2|15989.2|16008.9|15988.9|16011.5|15991.5|16008.9|15988.9|7
1624975580000|2021-06-29 14:06:20|16006.5|15986.5|16004|15984|16006.5|15986.5|16004|15984|5
1624975590000|2021-06-29 14:06:30|16001.5|15981.5|15999|15979|16001.5|15981.5|15999|15979|14
1624975610000|2021-06-29 14:06:50|15994|15974|15994|15974|15994|15974|15994|15974|3
1624975620000|2021-06-29 14:07:00|15993.8|15973.8|15986.5|15966.5|15993.8|15973.8|15984|15964|13
1624975630000|2021-06-29 14:07:10|15988.9|15968.9|16001.1|15981.1|16001.1|15981.1|15988.9|15968.9|1
1624975640000|2021-06-29 14:07:20|16005.8|15985.8|16004|15984|16006.5|15986.5|16001.5|15981.5|7
1624975660000|2021-06-29 14:07:40|16001.5|15981.5|16001.4|15981.4|16001.5|15981.5|16001.4|15981.4|3
1624975670000|2021-06-29 14:07:50|15998.9|15978.9|15996.5|15976.5|15998.9|15978.9|15996.5|15976.5|6
1624975680000|2021-06-29 14:08:00|15994.2|15974.2|15994.2|15974.2|15994.2|15974.2|15994|15974|0
1624975690000|2021-06-29 14:08:10|15996.5|15976.5|15989.3|15969.3|15996.5|15976.5|15989.3|15969.3|5
1624975700000|2021-06-29 14:08:20|15988.9|15968.9|15984.2|15964.2|15988.9|15968.9|15984.2|15964.2|2
1624975710000|2021-06-29 14:08:30|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|15981.7|15961.7|2
1624975730000|2021-06-29 14:08:50|15986.6|15966.6|15984.1|15964.1|15986.6|15966.6|15984.1|15964.1|2
1624975740000|2021-06-29 14:09:00|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|0
1624975750000|2021-06-29 14:09:10|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|15986.7|15966.7|4
1624975760000|2021-06-29 14:09:20|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|9
1624975770000|2021-06-29 14:09:30|||||||||1
1624975780000|2021-06-29 14:09:40|15984.2|15964.2|15984.1|15964.1|15984.2|15964.2|15984.1|15964.1|1
1624975790000|2021-06-29 14:09:50|15984.2|15964.2|15984.1|15964.1|15986.6|15966.6|15984.1|15964.1|4
1624975800000|2021-06-29 14:10:00|15981.7|15961.7|15981.6|15961.6|15984.1|15964.1|15979.1|15959.1|23
1624975820000|2021-06-29 14:10:20|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|15984.1|15964.1|7
1624975830000|2021-06-29 14:10:30|15989.1|15969.1|15991.4|15971.4|15991.4|15971.4|15989.1|15969.1|4
1624975840000|2021-06-29 14:10:40|15991.7|15971.7|16001.3|15981.3|16001.3|15981.3|15991.7|15971.7|15
1624975850000|2021-06-29 14:10:50|16001.7|15981.7|16004.1|15984.1|16004.1|15984.1|16001.7|15981.7|1
1624975860000|2021-06-29 14:11:00|16004.2|15984.2|16011.3|15991.3|16011.3|15991.3|16004.2|15984.2|12
1624975870000|2021-06-29 14:11:10|16006.7|15986.7|15996.7|15976.7|16009.1|15989.1|15996.7|15976.7|14
1624975890000|2021-06-29 14:11:30|15996.9|15976.9|15999.1|15979.1|15999.2|15979.2|15996.7|15976.7|3
1624975900000|2021-06-29 14:11:40|15999.2|15979.2|15996.7|15976.7|15999.2|15979.2|15996.7|15976.7|9
1624975910000|2021-06-29 14:11:50|15996.6|15976.6|15996.6|15976.6|15996.6|15976.6|15996.6|15976.6|6
1624975920000|2021-06-29 14:12:00|15999.1|15979.1|16001.6|15981.6|16001.6|15981.6|15999.1|15979.1|2
1624975930000|2021-06-29 14:12:10|16003.9|15983.9|16008.8|15988.8|16008.8|15988.8|16003.9|15983.9|3
1624975940000|2021-06-29 14:12:20|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|0
1624975950000|2021-06-29 14:12:30|16011.6|15991.6|16018.9|15998.9|16018.9|15998.9|16011.6|15991.6|3
1624975960000|2021-06-29 14:12:40|16021.6|16001.6|16024.1|16004.1|16024.1|16004.1|16021.6|16001.6|6
1624975970000|2021-06-29 14:12:50|16024.2|16004.2|16026.6|16006.6|16026.6|16006.6|16024.2|16004.2|4
1624975980000|2021-06-29 14:13:00|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|0
1624975990000|2021-06-29 14:13:10|16024.4|16004.4|16021.7|16001.7|16024.4|16004.4|16021.7|16001.7|4
1624976000000|2021-06-29 14:13:20|16021.9|16001.9|16021.6|16001.6|16026.6|16006.6|16021.6|16001.6|4
1624976010000|2021-06-29 14:13:30|16026.3|16006.3|16026.3|16006.3|16026.3|16006.3|16026.3|16006.3|4
1624976020000|2021-06-29 14:13:40|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|12
1624976030000|2021-06-29 14:13:50|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|2
1624976040000|2021-06-29 14:14:00|16021.7|16001.7|16024.1|16004.1|16024.1|16004.1|16021.7|16001.7|1
1624976050000|2021-06-29 14:14:10|16026.4|16006.4|16026.6|16006.6|16026.6|16006.6|16026.4|16006.4|2
1624976060000|2021-06-29 14:14:20|16028.9|16008.9|16039.1|16019.1|16039.1|16019.1|16028.9|16008.9|12
1624976070000|2021-06-29 14:14:30|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|2
1624976080000|2021-06-29 14:14:40|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|1
1624976090000|2021-06-29 14:14:50|16043.9|16023.9|16056.7|16036.7|16061.6|16041.6|16043.9|16023.9|14
1624976100000|2021-06-29 14:15:00|16056.6|16036.6|16061.6|16041.6|16061.6|16041.6|16056.6|16036.6|7
1624976110000|2021-06-29 14:15:10|16071.6|16051.6|16071.6|16051.6|16076.6|16056.6|16071.6|16051.6|19
1624976120000|2021-06-29 14:15:20|16069.2|16049.2|16071.6|16051.6|16071.6|16051.6|16069.2|16049.2|8
1624976130000|2021-06-29 14:15:30|16073.9|16053.9|16076.6|16056.6|16076.6|16056.6|16073.9|16053.9|0
1624976140000|2021-06-29 14:15:40|16078.9|16058.9|16081.4|16061.4|16081.4|16061.4|16076.6|16056.6|15
1624976150000|2021-06-29 14:15:50|16081.6|16061.6|16089.1|16069.1|16091.6|16071.6|16081.6|16061.6|16
1624976160000|2021-06-29 14:16:00|16086.6|16066.6|16079.1|16059.1|16086.6|16066.6|16079.1|16059.1|14
1624976180000|2021-06-29 14:16:20|16081.6|16061.6|16081.6|16061.6|16081.6|16061.6|16076.9|16056.9|15
1624976190000|2021-06-29 14:16:30|16081.7|16061.7|16086.6|16066.6|16086.6|16066.6|16081.7|16061.7|1
1624976200000|2021-06-29 14:16:40|16081.7|16061.7|16081.6|16061.6|16081.7|16061.7|16081.6|16061.6|10
1624976210000|2021-06-29 14:16:50|16076.6|16056.6|16076.6|16056.6|16076.6|16056.6|16076.6|16056.6|4
1624976220000|2021-06-29 14:17:00|16076.4|16056.4|16051.6|16031.6|16076.4|16056.4|16051.6|16031.6|58
1624976230000|2021-06-29 14:17:10|16046.9|16026.9|16046.6|16026.6|16046.9|16026.9|16041.6|16021.6|3
1624976240000|2021-06-29 14:17:20|16044.1|16024.1|16036.6|16016.6|16044.1|16024.1|16036.6|16016.6|4
1624976250000|2021-06-29 14:17:30|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|8
1624976260000|2021-06-29 14:17:40|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|16029.1|16009.1|5
1624976270000|2021-06-29 14:17:50|16026.6|16006.6|16026.7|16006.7|16026.7|16006.7|16026.6|16006.6|3
1624976280000|2021-06-29 14:18:00|16029.2|16009.2|16039.1|16019.1|16039.1|16019.1|16029.2|16009.2|12
1624976300000|2021-06-29 14:18:20|16039.2|16019.2|16041.6|16021.6|16041.6|16021.6|16039.2|16019.2|1
1624976310000|2021-06-29 14:18:30|||||||||1
1624976320000|2021-06-29 14:18:40|16041.7|16021.7|16041.7|16021.7|16041.7|16021.7|16041.7|16021.7|3
1624976330000|2021-06-29 14:18:50|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|2
1624976340000|2021-06-29 14:19:00|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|3
1624976350000|2021-06-29 14:19:10|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|2
1624976360000|2021-06-29 14:19:20|||||||||5
1624976370000|2021-06-29 14:19:30|16033.9|16013.9|16034.2|16014.2|16036.6|16016.6|16033.9|16013.9|5
1624976380000|2021-06-29 14:19:40|16031.7|16011.7|16021.6|16001.6|16031.7|16011.7|16021.6|16001.6|5
1624976390000|2021-06-29 14:19:50|||||||||1
1624976400000|2021-06-29 14:20:00|||||||||1
1624976410000|2021-06-29 14:20:10|||||||||3
1624976420000|2021-06-29 14:20:20|16019.2|15999.2|16019.1|15999.1|16019.2|15999.2|16019.1|15999.1|1
1624976440000|2021-06-29 14:20:40|16014.4|15994.4|16001.9|15981.9|16014.4|15994.4|16001.9|15981.9|9
1624976450000|2021-06-29 14:20:50|16001.6|15981.6|16006.4|15986.4|16006.4|15986.4|16001.6|15981.6|11
1624976460000|2021-06-29 14:21:00|16006.6|15986.6|16009.1|15989.1|16009.1|15989.1|16006.6|15986.6|3
1624976470000|2021-06-29 14:21:10|||||||||1
1624976480000|2021-06-29 14:21:20|16006.6|15986.6|16006.6|15986.6|16006.6|15986.6|16006.6|15986.6|3
1624976490000|2021-06-29 14:21:30|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|16011.4|15991.4|2
1624976500000|2021-06-29 14:21:40|16011.6|15991.6|16001.6|15981.6|16011.6|15991.6|16001.6|15981.6|7
1624976520000|2021-06-29 14:22:00|15999.2|15979.2|15996.6|15976.6|15999.2|15979.2|15996.6|15976.6|10
1624976540000|2021-06-29 14:22:20|||||||||1
1624976550000|2021-06-29 14:22:30|15994.1|15974.1|15991.6|15971.6|15994.1|15974.1|15991.6|15971.6|4
1624976560000|2021-06-29 14:22:40|||||||||5
1624976570000|2021-06-29 14:22:50|||||||||5
1624976580000|2021-06-29 14:23:00|15989.2|15969.2|15979.5|15959.5|15989.2|15969.2|15979.5|15959.5|12
1624976590000|2021-06-29 14:23:10|15979.2|15959.2|15981.4|15961.4|15981.6|15961.6|15976.7|15956.7|8
1624976600000|2021-06-29 14:23:20|15981.6|15961.6|15981.6|15961.6|15981.6|15961.6|15981.6|15961.6|1
1624976610000|2021-06-29 14:23:30|15983.9|15963.9|15988.9|15968.9|15988.9|15968.9|15983.9|15963.9|0
1624976620000|2021-06-29 14:23:40|15991.6|15971.6|15996.7|15976.7|15996.7|15976.7|15991.6|15971.6|2
1624976630000|2021-06-29 14:23:50|15999.1|15979.1|16001.7|15981.7|16001.7|15981.7|15999.1|15979.1|1
1624976640000|2021-06-29 14:24:00|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|2
1624976650000|2021-06-29 14:24:10|16004.2|15984.2|16014.1|15994.1|16014.1|15994.1|16004.2|15984.2|2
1624976660000|2021-06-29 14:24:20|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|3
1624976670000|2021-06-29 14:24:30|16009.5|15989.5|16006.7|15986.7|16009.5|15989.5|16006.7|15986.7|11
1624976680000|2021-06-29 14:24:40|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|16011.6|15991.6|6
1624976690000|2021-06-29 14:24:50|16014.1|15994.1|16019.2|15999.2|16019.2|15999.2|16014.1|15994.1|1
1624976700000|2021-06-29 14:25:00|||||||||1
1624976720000|2021-06-29 14:25:20|||||||||4
1624976730000|2021-06-29 14:25:30|16016.6|15996.6|16014.1|15994.1|16016.6|15996.6|16014.1|15994.1|4
1624976750000|2021-06-29 14:25:50|16014.3|15994.3|16016.8|15996.8|16016.8|15996.8|16014.3|15994.3|4
1624976760000|2021-06-29 14:26:00|16019.1|15999.1|16024.3|16004.3|16026.5|16006.5|16019.1|15999.1|9
1624976770000|2021-06-29 14:26:10|||||||||6
1624976780000|2021-06-29 14:26:20|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|4
1624976790000|2021-06-29 14:26:30|||||||||5
1624976800000|2021-06-29 14:26:40|16023.8|16003.8|16004.5|15984.5|16023.8|16003.8|16004.5|15984.5|2
1624976810000|2021-06-29 14:26:50|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|1
1624976820000|2021-06-29 14:27:00|16004.5|15984.5|16001.8|15981.8|16004.5|15984.5|16001.8|15981.8|4
1624976830000|2021-06-29 14:27:10|15999.4|15979.4|15999.3|15979.3|15999.4|15979.4|15999.3|15979.3|0
1624976840000|2021-06-29 14:27:20|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|15999.1|15979.1|8
1624976850000|2021-06-29 14:27:30|||||||||1
1624976860000|2021-06-29 14:27:40|||||||||1
1624976870000|2021-06-29 14:27:50|||||||||1
1624976880000|2021-06-29 14:28:00|16001.5|15981.5|15996.8|15976.8|16001.5|15981.5|15996.8|15976.8|12
1624976890000|2021-06-29 14:28:10|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|2
1624976900000|2021-06-29 14:28:20|16001.8|15981.8|16001.6|15981.6|16001.8|15981.8|16001.6|15981.6|2
1624976910000|2021-06-29 14:28:30|16001.8|15981.8|16001.8|15981.8|16004.1|15984.1|16001.8|15981.8|1
1624976920000|2021-06-29 14:28:40|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|16001.6|15981.6|0
1624976940000|2021-06-29 14:29:00|||||||||2
1624976950000|2021-06-29 14:29:10|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|0
1624976960000|2021-06-29 14:29:20|||||||||3
1624976970000|2021-06-29 14:29:30|||||||||1
1624976980000|2021-06-29 14:29:40|||||||||2
1624976990000|2021-06-29 14:29:50|16001.8|15981.8|16004.1|15984.1|16004.1|15984.1|16001.8|15981.8|6
1624977000000|2021-06-29 14:30:00|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|2
1624977010000|2021-06-29 14:30:10|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|16004.1|15984.1|2
1624977020000|2021-06-29 14:30:20|16006.5|15986.5|16009.1|15989.1|16009.1|15989.1|16006.5|15986.5|9
1624977030000|2021-06-29 14:30:30|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|0
1624977040000|2021-06-29 14:30:40|16016.6|15996.6|16016.6|15996.6|16016.6|15996.6|16016.6|15996.6|1
1624977050000|2021-06-29 14:30:50|16016.8|15996.8|16029.3|16009.3|16031.6|16011.6|16016.8|15996.8|8
1624977060000|2021-06-29 14:31:00|16024.4|16004.4|16014.7|15994.7|16024.4|16004.4|16014.7|15994.7|12
1624977070000|2021-06-29 14:31:10|16014|15994|16016.6|15996.6|16016.6|15996.6|16011.6|15991.6|3
1624977080000|2021-06-29 14:31:20|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|1
1624977090000|2021-06-29 14:31:30|16021.9|16001.9|16041.6|16021.6|16046.5|16026.5|16021.9|16001.9|13
1624977100000|2021-06-29 14:31:40|16041.8|16021.8|16046.5|16026.5|16046.5|16026.5|16041.8|16021.8|6
1624977110000|2021-06-29 14:31:50|16049|16029|16046.5|16026.5|16049.1|16029.1|16046.5|16026.5|6
1624977120000|2021-06-29 14:32:00|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|1
1624977140000|2021-06-29 14:32:20|16044.3|16024.3|16049.1|16029.1|16049.1|16029.1|16044.3|16024.3|9
1624977150000|2021-06-29 14:32:30|||||||||1
1624977160000|2021-06-29 14:32:40|16054|16034|16051.8|16031.8|16061.3|16041.3|16051.8|16031.8|12
1624977170000|2021-06-29 14:32:50|16049.4|16029.4|16044.3|16024.3|16049.4|16029.4|16044.3|16024.3|7
1624977180000|2021-06-29 14:33:00|16046.8|16026.8|16046.8|16026.8|16046.8|16026.8|16046.8|16026.8|2
1624977190000|2021-06-29 14:33:10|||||||||1
1624977200000|2021-06-29 14:33:20|16051.5|16031.5|16054.1|16034.1|16054.1|16034.1|16051.5|16031.5|1
1624977210000|2021-06-29 14:33:30|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|1
1624977220000|2021-06-29 14:33:40|16059.3|16039.3|16059.3|16039.3|16059.3|16039.3|16059.3|16039.3|2
1624977230000|2021-06-29 14:33:50|16059.1|16039.1|16053.8|16033.8|16059.1|16039.1|16049.1|16029.1|8
1624977240000|2021-06-29 14:34:00|16054.1|16034.1|16051.8|16031.8|16056.5|16036.5|16051.8|16031.8|2
1624977250000|2021-06-29 14:34:10|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|0
1624977260000|2021-06-29 14:34:20|16049.3|16029.3|16046.6|16026.6|16049.3|16029.3|16046.6|16026.6|4
1624977270000|2021-06-29 14:34:30|16049|16029|16051.6|16031.6|16051.6|16031.6|16049|16029|4
1624977290000|2021-06-29 14:34:50|||||||||3
1624977300000|2021-06-29 14:35:00|16049.1|16029.1|16036.6|16016.6|16049.1|16029.1|16034.1|16014.1|8
1624977310000|2021-06-29 14:35:10|16034.1|16014.1|16029.1|16009.1|16034.1|16014.1|16029.1|16009.1|5
1624977320000|2021-06-29 14:35:20|16026.6|16006.6|16024.3|16004.3|16026.6|16006.6|16024.3|16004.3|7
1624977330000|2021-06-29 14:35:30|16024.1|16004.1|16026.6|16006.6|16026.6|16006.6|16024.1|16004.1|4
1624977340000|2021-06-29 14:35:40|16024.1|16004.1|16026.6|16006.6|16026.6|16006.6|16021.8|16001.8|3
1624977350000|2021-06-29 14:35:50|16024.3|16004.3|16019.3|15999.3|16024.3|16004.3|16019.3|15999.3|4
1624977360000|2021-06-29 14:36:00|16019.1|15999.1|16019.1|15999.1|16021.6|16001.6|16019.1|15999.1|1
1624977370000|2021-06-29 14:36:10|||||||||8
1624977380000|2021-06-29 14:36:20|16019.4|15999.4|16026.6|16006.6|16026.6|16006.6|16019.4|15999.4|4
1624977390000|2021-06-29 14:36:30|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|1
1624977400000|2021-06-29 14:36:40|16032.1|16012.1|16046.6|16026.6|16046.6|16026.6|16032.1|16012.1|9
1624977410000|2021-06-29 14:36:50|16044.1|16024.1|16029.1|16009.1|16044.1|16024.1|16029.1|16009.1|6
1624977420000|2021-06-29 14:37:00|16031.5|16011.5|16031.6|16011.6|16031.6|16011.6|16031.5|16011.5|0
1624977430000|2021-06-29 14:37:10|16029.1|16009.1|16031.6|16011.6|16031.6|16011.6|16029.1|16009.1|1
1624977450000|2021-06-29 14:37:30|16031.3|16011.3|16036.8|16016.8|16036.8|16016.8|16031.3|16011.3|10
1624977470000|2021-06-29 14:37:50|16044|16024|16044|16024|16044|16024|16044|16024|9
1624977480000|2021-06-29 14:38:00|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|16044.1|16024.1|0
1624977510000|2021-06-29 14:38:30|16046.6|16026.6|16044.1|16024.1|16046.6|16026.6|16044.1|16024.1|2
1624977520000|2021-06-29 14:38:40|16044.3|16024.3|16049.1|16029.1|16049.1|16029.1|16044.3|16024.3|4
1624977530000|2021-06-29 14:38:50|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|16051.6|16031.6|6
1624977540000|2021-06-29 14:39:00|||||||||3
1624977550000|2021-06-29 14:39:10|16051.5|16031.5|16044.1|16024.1|16051.5|16031.5|16044.1|16024.1|9
1624977560000|2021-06-29 14:39:20|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|5
1624977570000|2021-06-29 14:39:30|16046.4|16026.4|16036.6|16016.6|16046.4|16026.4|16036.6|16016.6|3
1624977580000|2021-06-29 14:39:40|16031.6|16011.6|16034|16014|16034.1|16014.1|16031.6|16011.6|4
1624977590000|2021-06-29 14:39:50|16034.1|16014.1|16034.1|16014.1|16034.1|16014.1|16034.1|16014.1|2
1624977600000|2021-06-29 14:40:00|16034.3|16014.3|16034.3|16014.3|16034.3|16014.3|16034.3|16014.3|3
1624977610000|2021-06-29 14:40:10|16034.1|16014.1|16034.1|16014.1|16034.1|16014.1|16034.1|16014.1|1
1624977620000|2021-06-29 14:40:20|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|16034.3|16014.3|3
1624977630000|2021-06-29 14:40:30|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|7
1624977640000|2021-06-29 14:40:40|16029.3|16009.3|16029.2|16009.2|16029.3|16009.3|16029.2|16009.2|1
1624977660000|2021-06-29 14:41:00|16028.9|16008.9|16024.2|16004.2|16028.9|16008.9|16024.2|16004.2|5
1624977670000|2021-06-29 14:41:10|16021.8|16001.8|16021.7|16001.7|16021.8|16001.8|16021.7|16001.7|0
1624977680000|2021-06-29 14:41:20|||||||||2
1624977690000|2021-06-29 14:41:30|16026.4|16006.4|16036.7|16016.7|16036.7|16016.7|16026.4|16006.4|9
1624977700000|2021-06-29 14:41:40|||||||||1
1624977710000|2021-06-29 14:41:50|16041.5|16021.5|16056.7|16036.7|16056.7|16036.7|16041.5|16021.5|9
1624977720000|2021-06-29 14:42:00|||||||||2
1624977730000|2021-06-29 14:42:10|16054.3|16034.3|16051.8|16031.8|16054.3|16034.3|16051.8|16031.8|7
1624977740000|2021-06-29 14:42:20|16049.3|16029.3|16041.7|16021.7|16049.3|16029.3|16039|16019|3
1624977760000|2021-06-29 14:42:40|16044|16024|16049.3|16029.3|16049.3|16029.3|16044|16024|4
1624977770000|2021-06-29 14:42:50|||||||||2
1624977780000|2021-06-29 14:43:00|16051.7|16031.7|16036.7|16016.7|16051.8|16031.8|16036.7|16016.7|5
1624977790000|2021-06-29 14:43:10|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|16031.8|16011.8|2
1624977800000|2021-06-29 14:43:20|||||||||1
1624977810000|2021-06-29 14:43:30|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|4
1624977820000|2021-06-29 14:43:40|16029.2|16009.2|16029.2|16009.2|16029.2|16009.2|16029.2|16009.2|4
1624977830000|2021-06-29 14:43:50|16026.8|16006.8|16024.2|16004.2|16026.8|16006.8|16024.2|16004.2|11
1624977840000|2021-06-29 14:44:00|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|5
1624977860000|2021-06-29 14:44:20|||||||||1
1624977870000|2021-06-29 14:44:30|16019.2|15999.2|16019.2|15999.2|16019.2|15999.2|16019.2|15999.2|10
1624977890000|2021-06-29 14:44:50|||||||||1
1624977900000|2021-06-29 14:45:00|16016.8|15996.8|16019.3|15999.3|16019.3|15999.3|16016.8|15996.8|0
1624977910000|2021-06-29 14:45:10|16026.7|16006.7|16026.7|16006.7|16026.7|16006.7|16026.7|16006.7|3
1624977920000|2021-06-29 14:45:20|16029.2|16009.2|16019.5|15999.5|16031.5|16011.5|16019.5|15999.5|9
1624977930000|2021-06-29 14:45:30|16021.5|16001.5|16021.7|16001.7|16021.7|16001.7|16021.5|16001.5|5
1624977940000|2021-06-29 14:45:40|||||||||3
1624977950000|2021-06-29 14:45:50|||||||||2
1624977960000|2021-06-29 14:46:00|||||||||1
1624977970000|2021-06-29 14:46:10|16021.8|16001.8|16024.2|16004.2|16024.2|16004.2|16021.8|16001.8|3
1624977980000|2021-06-29 14:46:20|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|8
1624978000000|2021-06-29 14:46:40|||||||||3
1624978020000|2021-06-29 14:47:00|16024|16004|16024.2|16004.2|16024.2|16004.2|16024|16004|10
1624978030000|2021-06-29 14:47:10|16024|16004|16006.7|15986.7|16024|16004|16006.7|15986.7|8
1624978040000|2021-06-29 14:47:20|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|1
1624978050000|2021-06-29 14:47:30|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|5
1624978070000|2021-06-29 14:47:50|||||||||1
1624978090000|2021-06-29 14:48:10|16006.8|15986.8|16009|15989|16009|15989|16006.7|15986.7|3
1624978110000|2021-06-29 14:48:30|16009.2|15989.2|16014.2|15994.2|16014.2|15994.2|16009.2|15989.2|5
1624978120000|2021-06-29 14:48:40|||||||||1
1624978130000|2021-06-29 14:48:50|16011.8|15991.8|16004.2|15984.2|16011.8|15991.8|16004.2|15984.2|3
1624978140000|2021-06-29 14:49:00|16001.7|15981.7|16001.7|15981.7|16001.7|15981.7|16001.7|15981.7|4
1624978150000|2021-06-29 14:49:10|16004|15984|16004|15984|16004|15984|16004|15984|1
1624978160000|2021-06-29 14:49:20|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|16004.2|15984.2|5
1624978170000|2021-06-29 14:49:30|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|16006.5|15986.5|2
1624978180000|2021-06-29 14:49:40|16009|15989|16014.3|15994.3|16014.3|15994.3|16009|15989|10
1624978190000|2021-06-29 14:49:50|16016.7|15996.7|16016.8|15996.8|16016.8|15996.8|16014.3|15994.3|0
1624978200000|2021-06-29 14:50:00|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|0
1624978210000|2021-06-29 14:50:10|16011.7|15991.7|16011.7|15991.7|16014.2|15994.2|16011.7|15991.7|5
1624978220000|2021-06-29 14:50:20|16014|15994|16014|15994|16014|15994|16014|15994|1
1624978230000|2021-06-29 14:50:30|16014.3|15994.3|16021.7|16001.7|16021.7|16001.7|16014.3|15994.3|3
1624978240000|2021-06-29 14:50:40|16024|16004|16021.8|16001.8|16024.2|16004.2|16021.7|16001.7|3
1624978250000|2021-06-29 14:50:50|16021.7|16001.7|16024.2|16004.2|16024.2|16004.2|16021.7|16001.7|0
1624978260000|2021-06-29 14:51:00|16021.8|16001.8|16024.2|16004.2|16024.2|16004.2|16021.7|16001.7|4
1624978270000|2021-06-29 14:51:10|16024.3|16004.3|16031.7|16011.7|16031.7|16011.7|16024.3|16004.3|2
1624978290000|2021-06-29 14:51:30|||||||||2
1624978300000|2021-06-29 14:51:40|16031.8|16011.8|16036.7|16016.7|16036.7|16016.7|16031.8|16011.8|3
1624978310000|2021-06-29 14:51:50|16039|16019|16041.8|16021.8|16041.8|16021.8|16039|16019|8
1624978320000|2021-06-29 14:52:00|||||||||1
1624978340000|2021-06-29 14:52:20|16046.5|16026.5|16049.2|16029.2|16049.2|16029.2|16046.5|16026.5|2
1624978350000|2021-06-29 14:52:30|||||||||13
1624978360000|2021-06-29 14:52:40|16046.8|16026.8|16044.2|16024.2|16049.2|16029.2|16044.2|16024.2|8
1624978380000|2021-06-29 14:53:00|16044.3|16024.3|16044.2|16024.2|16044.3|16024.3|16041.7|16021.7|9
1624978400000|2021-06-29 14:53:20|16046.7|16026.7|16046.7|16026.7|16046.7|16026.7|16046.7|16026.7|2
1624978420000|2021-06-29 14:53:40|||||||||2
1624978430000|2021-06-29 14:53:50|||||||||1
1624978440000|2021-06-29 14:54:00|16044.2|16024.2|16034.2|16014.2|16044.2|16024.2|16034.2|16014.2|6
1624978450000|2021-06-29 14:54:10|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|1
1624978460000|2021-06-29 14:54:20|16036.7|16016.7|16034|16014|16036.7|16016.7|16034|16014|2
1624978480000|2021-06-29 14:54:40|16031.5|16011.5|16031.5|16011.5|16031.5|16011.5|16031.5|16011.5|2
1624978490000|2021-06-29 14:54:50|16033.9|16013.9|16034.2|16014.2|16034.2|16014.2|16033.9|16013.9|2
1624978500000|2021-06-29 14:55:00|16031.8|16011.8|16031.7|16011.7|16031.8|16011.8|16031.7|16011.7|0
1624978510000|2021-06-29 14:55:10|||||||||1
1624978530000|2021-06-29 14:55:30|||||||||1
1624978540000|2021-06-29 14:55:40|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|5
1624978550000|2021-06-29 14:55:50|||||||||1
1624978560000|2021-06-29 14:56:00|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|0
1624978570000|2021-06-29 14:56:10|16036.7|16016.7|16031.7|16011.7|16036.7|16016.7|16031.7|16011.7|6
1624978590000|2021-06-29 14:56:30|16029.3|16009.3|16029.2|16009.2|16029.3|16009.3|16029.2|16009.2|0
1624978600000|2021-06-29 14:56:40|16026.8|16006.8|16026.8|16006.8|16026.8|16006.8|16026.8|16006.8|1
1624978610000|2021-06-29 14:56:50|16026.7|16006.7|16026.7|16006.7|16026.7|16006.7|16026.7|16006.7|2
1624978620000|2021-06-29 14:57:00|16031.7|16011.7|16034.1|16014.1|16034.1|16014.1|16031.7|16011.7|3
1624978630000|2021-06-29 14:57:10|16034.2|16014.2|16039.1|16019.1|16039.1|16019.1|16034.2|16014.2|3
1624978640000|2021-06-29 14:57:20|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|3
1624978660000|2021-06-29 14:57:40|16041.7|16021.7|16046.7|16026.7|16046.7|16026.7|16041.7|16021.7|2
1624978670000|2021-06-29 14:57:50|16044.2|16024.2|16044.2|16024.2|16046.6|16026.6|16044.2|16024.2|7
1624978680000|2021-06-29 14:58:00|16041.9|16021.9|16041.7|16021.7|16041.9|16021.9|16041.7|16021.7|0
1624978690000|2021-06-29 14:58:10|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|0
1624978700000|2021-06-29 14:58:20|||||||||1
1624978710000|2021-06-29 14:58:30|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|3
1624978730000|2021-06-29 14:58:50|16032|16012|16032|16012|16032|16012|16032|16012|5
1624978740000|2021-06-29 14:59:00|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|2
1624978750000|2021-06-29 14:59:10|16031.4|16011.4|16031.7|16011.7|16031.7|16011.7|16026.7|16006.7|7
1624978760000|2021-06-29 14:59:20|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|1
1624978770000|2021-06-29 14:59:30|16034.4|16014.4|16036.7|16016.7|16036.7|16016.7|16034.4|16014.4|1
1624978780000|2021-06-29 14:59:40|||||||||1
1624978790000|2021-06-29 14:59:50|16036.9|16016.9|16044.2|16024.2|16044.2|16024.2|16036.9|16016.9|5
1624978800000|2021-06-29 15:00:00|||||||||7
1624978810000|2021-06-29 15:00:10|||||||||1
1624978820000|2021-06-29 15:00:20|||||||||1
1624978830000|2021-06-29 15:00:30|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|8
1624978840000|2021-06-29 15:00:40|16049.4|16029.4|16054.2|16034.2|16054.2|16034.2|16049.4|16029.4|4
1624978850000|2021-06-29 15:00:50|||||||||2
1624978860000|2021-06-29 15:01:00|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|1
1624978870000|2021-06-29 15:01:10|||||||||5
1624978880000|2021-06-29 15:01:20|16061.7|16041.7|16064.1|16044.1|16064.1|16044.1|16061.7|16041.7|4
1624978890000|2021-06-29 15:01:30|16066.6|16046.6|16071.7|16051.7|16071.7|16051.7|16066.6|16046.6|4
1624978900000|2021-06-29 15:01:40|||||||||2
1624978910000|2021-06-29 15:01:50|16071.6|16051.6|16071.6|16051.6|16071.6|16051.6|16069.2|16049.2|6
1624978920000|2021-06-29 15:02:00|16069.2|16049.2|16069.2|16049.2|16071.6|16051.6|16069.2|16049.2|2
1624978930000|2021-06-29 15:02:10|||||||||3
1624978950000|2021-06-29 15:02:30|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|2
1624978970000|2021-06-29 15:02:50|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|2
1624978980000|2021-06-29 15:03:00|||||||||3
1624978990000|2021-06-29 15:03:10|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|2
1624979000000|2021-06-29 15:03:20|16071.9|16051.9|16079.2|16059.2|16079.2|16059.2|16071.9|16051.9|16
1624979010000|2021-06-29 15:03:30|16081.7|16061.7|16061.9|16041.9|16081.7|16061.7|16061.9|16041.9|8
1624979020000|2021-06-29 15:03:40|16059.4|16039.4|16059.2|16039.2|16059.4|16039.4|16059.2|16039.2|3
1624979030000|2021-06-29 15:03:50|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|2
1624979040000|2021-06-29 15:04:00|16059.2|16039.2|16061.6|16041.6|16061.6|16041.6|16059.2|16039.2|7
1624979050000|2021-06-29 15:04:10|16064.2|16044.2|16071.7|16051.7|16071.7|16051.7|16064.2|16044.2|6
1624979060000|2021-06-29 15:04:20|||||||||1
1624979070000|2021-06-29 15:04:30|||||||||2
1624979080000|2021-06-29 15:04:40|||||||||1
1624979090000|2021-06-29 15:04:50|||||||||7
1624979100000|2021-06-29 15:05:00|16069.2|16049.2|16069.4|16049.4|16071.7|16051.7|16069.2|16049.2|2
1624979110000|2021-06-29 15:05:10|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|16069.2|16049.2|2
1624979120000|2021-06-29 15:05:20|||||||||3
1624979140000|2021-06-29 15:05:40|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|0
1624979150000|2021-06-29 15:05:50|16069.2|16049.2|16074.2|16054.2|16074.2|16054.2|16067|16047|2
1624979160000|2021-06-29 15:06:00|||||||||3
1624979170000|2021-06-29 15:06:10|16076.7|16056.7|16076.7|16056.7|16076.7|16056.7|16076.7|16056.7|2
1624979180000|2021-06-29 15:06:20|||||||||1
1624979190000|2021-06-29 15:06:30|16081.6|16061.6|16089.1|16069.1|16089.1|16069.1|16081.6|16061.6|17
1624979200000|2021-06-29 15:06:40|16091.6|16071.6|16089.2|16069.2|16091.7|16071.7|16089.2|16069.2|4
1624979210000|2021-06-29 15:06:50|16091.6|16071.6|16089.2|16069.2|16091.7|16071.7|16089.2|16069.2|10
1624979220000|2021-06-29 15:07:00|16089.4|16069.4|16091.7|16071.7|16091.7|16071.7|16089.2|16069.2|6
1624979230000|2021-06-29 15:07:10|||||||||1
1624979240000|2021-06-29 15:07:20|||||||||1
1624979250000|2021-06-29 15:07:30|16094.2|16074.2|16089.4|16069.4|16094.2|16074.2|16089.2|16069.2|8
1624979260000|2021-06-29 15:07:40|16091.7|16071.7|16094.2|16074.2|16094.2|16074.2|16091.7|16071.7|1
1624979270000|2021-06-29 15:07:50|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|16096.7|16076.7|4
1624979280000|2021-06-29 15:08:00|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|2
1624979290000|2021-06-29 15:08:10|16099.2|16079.2|16099.4|16079.4|16099.4|16079.4|16099.2|16079.2|15
1624979300000|2021-06-29 15:08:20|16098.8|16078.8|16086.7|16066.7|16098.8|16078.8|16086.7|16066.7|8
1624979310000|2021-06-29 15:08:30|16084.2|16064.2|16081.7|16061.7|16084.2|16064.2|16081.7|16061.7|0
1624979320000|2021-06-29 15:08:40|16076.9|16056.9|16076.7|16056.7|16076.9|16056.9|16076.7|16056.7|5
1624979330000|2021-06-29 15:08:50|||||||||4
1624979350000|2021-06-29 15:09:10|16081.4|16061.4|16091.7|16071.7|16091.7|16071.7|16081.4|16061.4|7
1624979360000|2021-06-29 15:09:20|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|3
1624979370000|2021-06-29 15:09:30|16086.7|16066.7|16094.1|16074.1|16094.1|16074.1|16086.7|16066.7|4
1624979380000|2021-06-29 15:09:40|16091.6|16071.6|16091.6|16071.6|16091.6|16071.6|16091.6|16071.6|3
1624979390000|2021-06-29 15:09:50|16091.4|16071.4|16086.7|16066.7|16091.4|16071.4|16086.7|16066.7|3
1624979400000|2021-06-29 15:10:00|||||||||2
1624979410000|2021-06-29 15:10:10|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|16089.2|16069.2|1
1624979430000|2021-06-29 15:10:30|16089.4|16069.4|16091.7|16071.7|16091.7|16071.7|16089.4|16069.4|2
1624979440000|2021-06-29 15:10:40|16096.4|16076.4|16099.2|16079.2|16099.2|16079.2|16096.4|16076.4|4
1624979450000|2021-06-29 15:10:50|16101.7|16081.7|16096.7|16076.7|16101.7|16081.7|16096.7|16076.7|0
1624979460000|2021-06-29 15:11:00|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|1
1624979470000|2021-06-29 15:11:10|16101.7|16081.7|16101.7|16081.7|16101.7|16081.7|16099.2|16079.2|3
1624979480000|2021-06-29 15:11:20|16099.4|16079.4|16101.7|16081.7|16101.7|16081.7|16099.2|16079.2|1
1624979490000|2021-06-29 15:11:30|16099.4|16079.4|16099.2|16079.2|16099.4|16079.4|16099.2|16079.2|1
1624979510000|2021-06-29 15:11:50|16099.4|16079.4|16099.4|16079.4|16099.4|16079.4|16099.4|16079.4|1
1624979520000|2021-06-29 15:12:00|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|5
1624979530000|2021-06-29 15:12:10|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|16099.3|16079.3|0
1624979540000|2021-06-29 15:12:20|16101.8|16081.8|16099.3|16079.3|16101.8|16081.8|16099.3|16079.3|5
1624979550000|2021-06-29 15:12:30|||||||||2
1624979570000|2021-06-29 15:12:50|16096.8|16076.8|16091.9|16071.9|16096.8|16076.8|16091.9|16071.9|12
1624979580000|2021-06-29 15:13:00|16091.8|16071.8|16091.8|16071.8|16091.9|16071.9|16089.3|16069.3|4
1624979610000|2021-06-29 15:13:30|||||||||1
1624979620000|2021-06-29 15:13:40|16089.4|16069.4|16086.8|16066.8|16089.4|16069.4|16086.8|16066.8|11
1624979630000|2021-06-29 15:13:50|16086.6|16066.6|16081.9|16061.9|16086.6|16066.6|16081.9|16061.9|1
1624979640000|2021-06-29 15:14:00|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16079.3|16059.3|7
1624979660000|2021-06-29 15:14:20|||||||||1
1624979670000|2021-06-29 15:14:30|||||||||1
1624979680000|2021-06-29 15:14:40|16079.4|16059.4|16074.4|16054.4|16079.4|16059.4|16074.4|16054.4|3
1624979700000|2021-06-29 15:15:00|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|3
1624979720000|2021-06-29 15:15:20|16067.1|16047.1|16067.1|16047.1|16067.1|16047.1|16067.1|16047.1|3
1624979730000|2021-06-29 15:15:30|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|1
1624979740000|2021-06-29 15:15:40|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|0
1624979750000|2021-06-29 15:15:50|16064.4|16044.4|16064.3|16044.3|16064.4|16044.4|16064.1|16044.1|2
1624979760000|2021-06-29 15:16:00|16064.4|16044.4|16069.3|16049.3|16069.3|16049.3|16064.4|16044.4|2
1624979770000|2021-06-29 15:16:10|16074|16054|16074|16054|16074|16054|16074|16054|5
1624979780000|2021-06-29 15:16:20|16079|16059|16084.1|16064.1|16084.1|16064.1|16079|16059|4
1624979800000|2021-06-29 15:16:40|||||||||1
1624979810000|2021-06-29 15:16:50|||||||||1
1624979820000|2021-06-29 15:17:00|16089.3|16069.3|16104.3|16084.3|16104.3|16084.3|16089.3|16069.3|23
1624979830000|2021-06-29 15:17:10|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|2
1624979840000|2021-06-29 15:17:20|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|16109.3|16089.3|0
1624979870000|2021-06-29 15:17:50|||||||||3
1624979880000|2021-06-29 15:18:00|||||||||3
1624979890000|2021-06-29 15:18:10|||||||||12
1624979900000|2021-06-29 15:18:20|||||||||3
1624979920000|2021-06-29 15:18:40|16111.8|16091.8|16124.3|16104.3|16124.3|16104.3|16109.3|16089.3|32
1624979930000|2021-06-29 15:18:50|16124.6|16104.6|16131.9|16111.9|16131.9|16111.9|16124.6|16104.6|31
1624979940000|2021-06-29 15:19:00|16134.3|16114.3|16131.9|16111.9|16134.3|16114.3|16131.8|16111.8|14
1624979950000|2021-06-29 15:19:10|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.6|16111.6|1
1624979960000|2021-06-29 15:19:20|||||||||1
1624979970000|2021-06-29 15:19:30|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|16131.6|16111.6|3
1624979980000|2021-06-29 15:19:40|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|5
1624979990000|2021-06-29 15:19:50|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|2
1624980000000|2021-06-29 15:20:00|||||||||3
1624980010000|2021-06-29 15:20:10|16144|16124|16146.8|16126.8|16146.8|16126.8|16144|16124|5
1624980020000|2021-06-29 15:20:20|16144.3|16124.3|16144.3|16124.3|16149.3|16129.3|16144.3|16124.3|18
1624980030000|2021-06-29 15:20:30|16141.9|16121.9|16144.3|16124.3|16144.3|16124.3|16141.9|16121.9|3
1624980040000|2021-06-29 15:20:40|||||||||6
1624980050000|2021-06-29 15:20:50|||||||||2
1624980060000|2021-06-29 15:21:00|16141.9|16121.9|16134.3|16114.3|16144.1|16124.1|16134.3|16114.3|30
1624980070000|2021-06-29 15:21:10|16131.8|16111.8|16129.3|16109.3|16134.3|16114.3|16126.8|16106.8|2
1624980080000|2021-06-29 15:21:20|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|2
1624980090000|2021-06-29 15:21:30|16126.6|16106.6|16124.3|16104.3|16126.6|16106.6|16124.3|16104.3|3
1624980100000|2021-06-29 15:21:40|||||||||3
1624980110000|2021-06-29 15:21:50|||||||||1
1624980120000|2021-06-29 15:22:00|||||||||1
1624980140000|2021-06-29 15:22:20|16121.9|16101.9|16124.3|16104.3|16124.3|16104.3|16121.8|16101.8|4
1624980150000|2021-06-29 15:22:30|16121.9|16101.9|16124.3|16104.3|16124.3|16104.3|16121.9|16101.9|0
1624980160000|2021-06-29 15:22:40|16126.8|16106.8|16126.9|16106.9|16129.3|16109.3|16126.8|16106.8|3
1624980170000|2021-06-29 15:22:50|16126.8|16106.8|16124.3|16104.3|16126.8|16106.8|16124.3|16104.3|3
1624980180000|2021-06-29 15:23:00|16121.9|16101.9|16116.9|16096.9|16121.9|16101.9|16114.3|16094.3|5
1624980200000|2021-06-29 15:23:20|||||||||1
1624980210000|2021-06-29 15:23:30|||||||||2
1624980220000|2021-06-29 15:23:40|16111.9|16091.9|16114.1|16094.1|16114.1|16094.1|16111.8|16091.8|3
1624980230000|2021-06-29 15:23:50|16114.3|16094.3|16114.3|16094.3|16114.3|16094.3|16114.3|16094.3|3
1624980240000|2021-06-29 15:24:00|||||||||3
1624980250000|2021-06-29 15:24:10|16119.1|16099.1|16119.1|16099.1|16119.1|16099.1|16119.1|16099.1|3
1624980260000|2021-06-29 15:24:20|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|1
1624980270000|2021-06-29 15:24:30|16109.7|16089.7|16109.7|16089.7|16109.7|16089.7|16109.7|16089.7|2
1624980280000|2021-06-29 15:24:40|16109.3|16089.3|16106.9|16086.9|16109.3|16089.3|16106.9|16086.9|2
1624980300000|2021-06-29 15:25:00|16109.3|16089.3|16109.1|16089.1|16109.3|16089.3|16109.1|16089.1|3
1624980310000|2021-06-29 15:25:10|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|1
1624980320000|2021-06-29 15:25:20|16104.3|16084.3|16104.3|16084.3|16104.3|16084.3|16104.3|16084.3|2
1624980330000|2021-06-29 15:25:30|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|16106.8|16086.8|0
1624980340000|2021-06-29 15:25:40|16104.4|16084.4|16101.9|16081.9|16104.4|16084.4|16101.9|16081.9|2
1624980350000|2021-06-29 15:25:50|16104.3|16084.3|16101.9|16081.9|16104.3|16084.3|16101.9|16081.9|4
1624980360000|2021-06-29 15:26:00|16104.3|16084.3|16116.6|16096.6|16116.6|16096.6|16104.3|16084.3|1
1624980380000|2021-06-29 15:26:20|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|2
1624980390000|2021-06-29 15:26:30|||||||||11
1624980410000|2021-06-29 15:26:50|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|1
1624980430000|2021-06-29 15:27:10|||||||||1
1624980440000|2021-06-29 15:27:20|16116.8|16096.8|16119.3|16099.3|16119.3|16099.3|16116.8|16096.8|4
1624980450000|2021-06-29 15:27:30|16124.2|16104.2|16129.3|16109.3|16129.3|16109.3|16124.2|16104.2|10
1624980460000|2021-06-29 15:27:40|16131.7|16111.7|16131.8|16111.8|16131.8|16111.8|16131.7|16111.7|0
1624980470000|2021-06-29 15:27:50|16129.4|16109.4|16134.3|16114.3|16134.3|16114.3|16129.4|16109.4|6
1624980480000|2021-06-29 15:28:00|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|1
1624980490000|2021-06-29 15:28:10|16141.5|16121.5|16141.5|16121.5|16141.5|16121.5|16141.5|16121.5|1
1624980500000|2021-06-29 15:28:20|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|11
1624980510000|2021-06-29 15:28:30|16141.7|16121.7|16136.8|16116.8|16141.7|16121.7|16136.8|16116.8|2
1624980520000|2021-06-29 15:28:40|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|8
1624980530000|2021-06-29 15:28:50|16134.2|16114.2|16131.8|16111.8|16134.2|16114.2|16131.8|16111.8|10
1624980540000|2021-06-29 15:29:00|16132|16112|16132|16112|16132|16112|16132|16112|2
1624980560000|2021-06-29 15:29:20|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|1
1624980570000|2021-06-29 15:29:30|||||||||2
1624980580000|2021-06-29 15:29:40|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|16136.7|16116.7|7
1624980590000|2021-06-29 15:29:50|||||||||1
1624980600000|2021-06-29 15:30:00|16136.8|16116.8|16139.3|16119.3|16141.8|16121.8|16136.8|16116.8|4
1624980610000|2021-06-29 15:30:10|16137|16117|16137|16117|16137|16117|16137|16117|0
1624980630000|2021-06-29 15:30:30|16136.8|16116.8|16124.5|16104.5|16136.8|16116.8|16124.5|16104.5|9
1624980640000|2021-06-29 15:30:40|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|2
1624980650000|2021-06-29 15:30:50|16119.3|16099.3|16116.8|16096.8|16119.3|16099.3|16116.8|16096.8|3
1624980670000|2021-06-29 15:31:10|||||||||1
1624980680000|2021-06-29 15:31:20|||||||||2
1624980690000|2021-06-29 15:31:30|16121.8|16101.8|16126.8|16106.8|16126.8|16106.8|16121.8|16101.8|8
1624980700000|2021-06-29 15:31:40|||||||||1
1624980710000|2021-06-29 15:31:50|||||||||3
1624980720000|2021-06-29 15:32:00|16124.5|16104.5|16129.3|16109.3|16129.3|16109.3|16124.3|16104.3|5
1624980730000|2021-06-29 15:32:10|16131.8|16111.8|16134.2|16114.2|16134.2|16114.2|16131.8|16111.8|1
1624980740000|2021-06-29 15:32:20|16136.5|16116.5|16136.7|16116.7|16136.7|16116.7|16136.5|16116.5|0
1624980750000|2021-06-29 15:32:30|16139|16119|16134.3|16114.3|16139.2|16119.2|16134.3|16114.3|8
1624980760000|2021-06-29 15:32:40|16131.8|16111.8|16124.3|16104.3|16131.8|16111.8|16124.3|16104.3|3
1624980770000|2021-06-29 15:32:50|||||||||1
1624980780000|2021-06-29 15:33:00|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|1
1624980800000|2021-06-29 15:33:20|||||||||1
1624980810000|2021-06-29 15:33:30|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|5
1624980820000|2021-06-29 15:33:40|16132.3|16112.3|16139.5|16119.5|16139.5|16119.5|16132.3|16112.3|3
1624980830000|2021-06-29 15:33:50|||||||||2
1624980840000|2021-06-29 15:34:00|16139.9|16119.9|16152|16132|16152|16132|16139.9|16119.9|6
1624980860000|2021-06-29 15:34:20|16154.3|16134.3|16154.3|16134.3|16154.3|16134.3|16154.3|16134.3|4
1624980870000|2021-06-29 15:34:30|16156.7|16136.7|16156.7|16136.7|16156.7|16136.7|16156.7|16136.7|1
1624980880000|2021-06-29 15:34:40|16156.8|16136.8|16151.8|16131.8|16156.8|16136.8|16151.8|16131.8|10
1624980890000|2021-06-29 15:34:50|16146.8|16126.8|16142.1|16122.1|16146.8|16126.8|16142.1|16122.1|7
1624980910000|2021-06-29 15:35:10|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|2
1624980920000|2021-06-29 15:35:20|||||||||2
1624980930000|2021-06-29 15:35:30|16147|16127|16147|16127|16147|16127|16147|16127|1
1624980940000|2021-06-29 15:35:40|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|2
1624980950000|2021-06-29 15:35:50|16147|16127|16147|16127|16147|16127|16147|16127|3
1624980960000|2021-06-29 15:36:00|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|16149.5|16129.5|2
1624980970000|2021-06-29 15:36:10|16149.6|16129.6|16154.5|16134.5|16154.5|16134.5|16149.6|16129.6|3
1624980980000|2021-06-29 15:36:20|16152|16132|16152|16132|16152|16132|16152|16132|5
1624980990000|2021-06-29 15:36:30|16149.6|16129.6|16149.5|16129.5|16149.6|16129.6|16149.5|16129.5|0
1624981000000|2021-06-29 15:36:40|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|16149.6|16129.6|3
1624981010000|2021-06-29 15:36:50|16149.3|16129.3|16149.3|16129.3|16149.3|16129.3|16149.3|16129.3|3
1624981020000|2021-06-29 15:37:00|16147|16127|16144.5|16124.5|16147|16127|16144.5|16124.5|3
1624981030000|2021-06-29 15:37:10|16142.1|16122.1|16139.5|16119.5|16142.1|16122.1|16139.5|16119.5|2
1624981040000|2021-06-29 15:37:20|16136.8|16116.8|16132.1|16112.1|16136.8|16116.8|16132.1|16112.1|5
1624981050000|2021-06-29 15:37:30|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|1
1624981070000|2021-06-29 15:37:50|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|3
1624981080000|2021-06-29 15:38:00|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|2
1624981090000|2021-06-29 15:38:10|16137|16117|16136.8|16116.8|16144.2|16124.2|16136.8|16116.8|15
1624981100000|2021-06-29 15:38:20|16141.5|16121.5|16141.8|16121.8|16141.8|16121.8|16141.5|16121.5|13
1624981110000|2021-06-29 15:38:30|16144.3|16124.3|16141.7|16121.7|16144.3|16124.3|16139.5|16119.5|2
1624981120000|2021-06-29 15:38:40|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|1
1624981130000|2021-06-29 15:38:50|16137|16117|16136.8|16116.8|16137|16117|16136.8|16116.8|2
1624981140000|2021-06-29 15:39:00|||||||||2
1624981150000|2021-06-29 15:39:10|16134.3|16114.3|16136.7|16116.7|16136.7|16116.7|16134.3|16114.3|10
1624981160000|2021-06-29 15:39:20|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|1
1624981170000|2021-06-29 15:39:30|16137|16117|16137|16117|16137|16117|16137|16117|2
1624981180000|2021-06-29 15:39:40|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|3
1624981190000|2021-06-29 15:39:50|16141.8|16121.8|16139.3|16119.3|16141.8|16121.8|16139.3|16119.3|2
1624981200000|2021-06-29 15:40:00|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|16134.3|16114.3|5
1624981210000|2021-06-29 15:40:10|16132|16112|16131.8|16111.8|16134.3|16114.3|16131.8|16111.8|4
1624981220000|2021-06-29 15:40:20|16134.5|16114.5|16144.3|16124.3|16144.3|16124.3|16134.5|16114.5|13
1624981230000|2021-06-29 15:40:30|16141.8|16121.8|16146.8|16126.8|16146.8|16126.8|16141.8|16121.8|6
1624981240000|2021-06-29 15:40:40|16144.5|16124.5|16144.3|16124.3|16146.7|16126.7|16144.3|16124.3|1
1624981250000|2021-06-29 15:40:50|16144.2|16124.2|16141.8|16121.8|16144.3|16124.3|16141.8|16121.8|8
1624981260000|2021-06-29 15:41:00|16139.3|16119.3|16136.8|16116.8|16139.3|16119.3|16136.8|16116.8|9
1624981270000|2021-06-29 15:41:10|16134.5|16114.5|16134.3|16114.3|16134.5|16114.5|16134.3|16114.3|0
1624981280000|2021-06-29 15:41:20|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|0
1624981290000|2021-06-29 15:41:30|16139.2|16119.2|16144.3|16124.3|16146.8|16126.8|16139.2|16119.2|3
1624981300000|2021-06-29 15:41:40|16146.8|16126.8|16149.5|16129.5|16151.7|16131.7|16146.8|16126.8|2
1624981310000|2021-06-29 15:41:50|16149.3|16129.3|16149.3|16129.3|16149.3|16129.3|16149.3|16129.3|1
1624981330000|2021-06-29 15:42:10|16149.5|16129.5|16149.3|16129.3|16149.5|16129.5|16149.3|16129.3|5
1624981340000|2021-06-29 15:42:20|||||||||4
1624981360000|2021-06-29 15:42:40|16148.9|16128.9|16141.8|16121.8|16148.9|16128.9|16141.8|16121.8|1
1624981370000|2021-06-29 15:42:50|16144.3|16124.3|16144.3|16124.3|16146.8|16126.8|16144.3|16124.3|7
1624981380000|2021-06-29 15:43:00|16144.5|16124.5|16151.8|16131.8|16151.8|16131.8|16144.5|16124.5|2
1624981390000|2021-06-29 15:43:10|16154.2|16134.2|16154.3|16134.3|16154.3|16134.3|16154.2|16134.2|3
1624981400000|2021-06-29 15:43:20|||||||||3
1624981410000|2021-06-29 15:43:30|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|4
1624981420000|2021-06-29 15:43:40|16154.1|16134.1|16141.9|16121.9|16154.1|16134.1|16141.9|16121.9|11
1624981430000|2021-06-29 15:43:50|16137.1|16117.1|16136.9|16116.9|16137.1|16117.1|16136.9|16116.9|0
1624981440000|2021-06-29 15:44:00|16131.9|16111.9|16131.9|16111.9|16131.9|16111.9|16131.9|16111.9|3
1624981450000|2021-06-29 15:44:10|16126.9|16106.9|16116.9|16096.9|16126.9|16106.9|16116.9|16096.9|13
1624981460000|2021-06-29 15:44:20|16114.5|16094.5|16104.5|16084.5|16114.5|16094.5|16104.5|16084.5|14
1624981470000|2021-06-29 15:44:30|16104.4|16084.4|16099.4|16079.4|16104.4|16084.4|16099.4|16079.4|5
1624981480000|2021-06-29 15:44:40|16097|16077|16099.4|16079.4|16099.4|16079.4|16096.9|16076.9|4
1624981490000|2021-06-29 15:44:50|16096.9|16076.9|16099.4|16079.4|16099.4|16079.4|16096.9|16076.9|2
1624981500000|2021-06-29 15:45:00|16094.7|16074.7|16099.4|16079.4|16099.4|16079.4|16094.5|16074.5|8
1624981510000|2021-06-29 15:45:10|16097|16077|16097|16077|16097|16077|16097|16077|6
1624981520000|2021-06-29 15:45:20|16099.4|16079.4|16097|16077|16099.4|16079.4|16097|16077|2
1624981530000|2021-06-29 15:45:30|16099.4|16079.4|16092|16072|16099.4|16079.4|16092|16072|4
1624981540000|2021-06-29 15:45:40|16091.9|16071.9|16096.9|16076.9|16096.9|16076.9|16091.9|16071.9|5
1624981550000|2021-06-29 15:45:50|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|16099.2|16079.2|4
1624981560000|2021-06-29 15:46:00|||||||||1
1624981570000|2021-06-29 15:46:10|||||||||1
1624981580000|2021-06-29 15:46:20|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|2
1624981590000|2021-06-29 15:46:30|16101.6|16081.6|16099.2|16079.2|16101.6|16081.6|16099.2|16079.2|2
1624981600000|2021-06-29 15:46:40|16096.9|16076.9|16096.9|16076.9|16101.7|16081.7|16096.9|16076.9|4
1624981620000|2021-06-29 15:47:00|16094.5|16074.5|16094.4|16074.4|16094.5|16074.5|16094.4|16074.4|2
1624981630000|2021-06-29 15:47:10|16094.5|16074.5|16094.4|16074.4|16094.5|16074.5|16094.4|16074.4|1
1624981640000|2021-06-29 15:47:20|16094.5|16074.5|16094.4|16074.4|16094.5|16074.5|16094.4|16074.4|1
1624981650000|2021-06-29 15:47:30|16096.9|16076.9|16104.4|16084.4|16104.4|16084.4|16096.9|16076.9|3
1624981660000|2021-06-29 15:47:40|16104.5|16084.5|16106.9|16086.9|16106.9|16086.9|16104.5|16084.5|1
1624981670000|2021-06-29 15:47:50|16109.2|16089.2|16109.4|16089.4|16109.4|16089.4|16109.2|16089.2|1
1624981680000|2021-06-29 15:48:00|16111.9|16091.9|16111.9|16091.9|16114.4|16094.4|16111.9|16091.9|2
1624981690000|2021-06-29 15:48:10|||||||||2
1624981710000|2021-06-29 15:48:30|||||||||1
1624981720000|2021-06-29 15:48:40|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|3
1624981730000|2021-06-29 15:48:50|16111.9|16091.9|16101.9|16081.9|16111.9|16091.9|16101.9|16081.9|12
1624981740000|2021-06-29 15:49:00|||||||||5
1624981750000|2021-06-29 15:49:10|16099.5|16079.5|16101.9|16081.9|16101.9|16081.9|16099.4|16079.4|2
1624981770000|2021-06-29 15:49:30|16101.7|16081.7|16099.4|16079.4|16101.7|16081.7|16099.4|16079.4|5
1624981780000|2021-06-29 15:49:40|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|16096.9|16076.9|6
1624981790000|2021-06-29 15:49:50|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|4
1624981810000|2021-06-29 15:50:10|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|16089.4|16069.4|6
1624981820000|2021-06-29 15:50:20|16089.2|16069.2|16086.9|16066.9|16089.2|16069.2|16086.9|16066.9|3
1624981830000|2021-06-29 15:50:30|16086.7|16066.7|16084.4|16064.4|16086.7|16066.7|16084.4|16064.4|5
1624981840000|2021-06-29 15:50:40|||||||||1
1624981850000|2021-06-29 15:50:50|16086.7|16066.7|16086.9|16066.9|16086.9|16066.9|16086.7|16066.7|4
1624981860000|2021-06-29 15:51:00|16089.4|16069.4|16094.2|16074.2|16094.2|16074.2|16089.4|16069.4|1
1624981870000|2021-06-29 15:51:10|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|0
1624981880000|2021-06-29 15:51:20|16094.5|16074.5|16099.2|16079.2|16099.2|16079.2|16094.5|16074.5|2
1624981900000|2021-06-29 15:51:40|16101.6|16081.6|16101.7|16081.7|16101.7|16081.7|16101.6|16081.6|16
1624981910000|2021-06-29 15:51:50|16101.9|16081.9|16101.9|16081.9|16101.9|16081.9|16101.9|16081.9|8
1624981920000|2021-06-29 15:52:00|16106.6|16086.6|16111.9|16091.9|16111.9|16091.9|16106.6|16086.6|2
1624981930000|2021-06-29 15:52:10|||||||||1
1624981950000|2021-06-29 15:52:30|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|16114.4|16094.4|1
1624981970000|2021-06-29 15:52:50|16116.9|16096.9|16119.4|16099.4|16119.4|16099.4|16116.9|16096.9|3
1624981980000|2021-06-29 15:53:00|16121.9|16101.9|16119.5|16099.5|16121.9|16101.9|16119.5|16099.5|0
1624981990000|2021-06-29 15:53:10|16119.4|16099.4|16121.9|16101.9|16124.4|16104.4|16119.4|16099.4|7
1624982000000|2021-06-29 15:53:20|||||||||5
1624982020000|2021-06-29 15:53:40|16119.4|16099.4|16116.9|16096.9|16119.4|16099.4|16116.9|16096.9|1
1624982030000|2021-06-29 15:53:50|16119.2|16099.2|16119.4|16099.4|16119.4|16099.4|16119.2|16099.2|0
1624982040000|2021-06-29 15:54:00|16119.5|16099.5|16121.9|16101.9|16121.9|16101.9|16119.5|16099.5|2
1624982050000|2021-06-29 15:54:10|16124.4|16104.4|16119.4|16099.4|16124.4|16104.4|16119.4|16099.4|10
1624982060000|2021-06-29 15:54:20|16114.4|16094.4|16116.9|16096.9|16116.9|16096.9|16114.4|16094.4|4
1624982070000|2021-06-29 15:54:30|||||||||2
1624982080000|2021-06-29 15:54:40|16114.4|16094.4|16116.7|16096.7|16116.7|16096.7|16114.4|16094.4|0
1624982090000|2021-06-29 15:54:50|16116.9|16096.9|16116.9|16096.9|16116.9|16096.9|16116.9|16096.9|1
1624982100000|2021-06-29 15:55:00|16112|16092|16101.9|16081.9|16116.9|16096.9|16101.9|16081.9|8
1624982110000|2021-06-29 15:55:10|16099.5|16079.5|16099.4|16079.4|16099.5|16079.5|16099.4|16079.4|1
1624982120000|2021-06-29 15:55:20|16099.5|16079.5|16099.5|16079.5|16099.5|16079.5|16099.5|16079.5|2
1624982130000|2021-06-29 15:55:30|16099.4|16079.4|16099.4|16079.4|16099.4|16079.4|16099.4|16079.4|4
1624982140000|2021-06-29 15:55:40|16099.5|16079.5|16104.4|16084.4|16104.4|16084.4|16099.5|16079.5|1
1624982150000|2021-06-29 15:55:50|||||||||3
1624982160000|2021-06-29 15:56:00|16106.9|16086.9|16111.9|16091.9|16111.9|16091.9|16106.9|16086.9|4
1624982170000|2021-06-29 15:56:10|16109.5|16089.5|16104.5|16084.5|16109.5|16089.5|16104.5|16084.5|5
1624982180000|2021-06-29 15:56:20|16111.9|16091.9|16114.4|16094.4|16114.4|16094.4|16111.9|16091.9|7
1624982190000|2021-06-29 15:56:30|16116.7|16096.7|16119.4|16099.4|16119.5|16099.5|16116.7|16096.7|5
1624982200000|2021-06-29 15:56:40|16122|16102|16122|16102|16122|16102|16122|16102|1
1624982210000|2021-06-29 15:56:50|16124.4|16104.4|16129.4|16109.4|16129.4|16109.4|16124.4|16104.4|4
1624982220000|2021-06-29 15:57:00|16127|16107|16116.9|16096.9|16127|16107|16116.9|16096.9|6
1624982230000|2021-06-29 15:57:10|16111.9|16091.9|16114.4|16094.4|16114.4|16094.4|16111.9|16091.9|13
1624982240000|2021-06-29 15:57:20|16116.9|16096.9|16121.9|16101.9|16121.9|16101.9|16116.9|16096.9|7
1624982260000|2021-06-29 15:57:40|||||||||1
1624982270000|2021-06-29 15:57:50|||||||||6
1624982280000|2021-06-29 15:58:00|16119.4|16099.4|16119.4|16099.4|16119.4|16099.4|16119.4|16099.4|4
1624982290000|2021-06-29 15:58:10|||||||||3
1624982300000|2021-06-29 15:58:20|16114.4|16094.4|16112|16092|16114.4|16094.4|16112|16092|2
1624982320000|2021-06-29 15:58:40|16111.9|16091.9|16109.4|16089.4|16111.9|16091.9|16109.4|16089.4|8
1624982330000|2021-06-29 15:58:50|16107|16087|16104.7|16084.7|16107|16087|16104.7|16084.7|2
1624982340000|2021-06-29 15:59:00|16104.5|16084.5|16094.5|16074.5|16104.5|16084.5|16094.5|16074.5|8
1624982360000|2021-06-29 15:59:20|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|16094.4|16074.4|11
1624982390000|2021-06-29 15:59:50|16094.3|16074.3|16089.6|16069.6|16094.3|16074.3|16089.6|16069.6|5
1624982400000|2021-06-29 16:00:00|16089.4|16069.4|16101.9|16081.9|16101.9|16081.9|16089.4|16069.4|7
1624982410000|2021-06-29 16:00:10|16099.6|16079.6|16099.4|16079.4|16099.6|16079.6|16099.4|16079.4|4
1624982430000|2021-06-29 16:00:30|16099.6|16079.6|16106.8|16086.8|16106.8|16086.8|16099.6|16079.6|3
1624982440000|2021-06-29 16:00:40|16109.4|16089.4|16124.3|16104.3|16124.4|16104.4|16109.4|16089.4|12
1624982450000|2021-06-29 16:00:50|16124.4|16104.4|16129.3|16109.3|16129.3|16109.3|16124.4|16104.4|3
1624982460000|2021-06-29 16:01:00|16131.6|16111.6|16136.8|16116.8|16136.8|16116.8|16131.6|16111.6|8
1624982470000|2021-06-29 16:01:10|16134.4|16114.4|16136.8|16116.8|16136.8|16116.8|16134.4|16114.4|2
1624982480000|2021-06-29 16:01:20|16134.4|16114.4|16124.6|16104.6|16134.4|16114.4|16124.6|16104.6|9
1624982490000|2021-06-29 16:01:30|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|2
1624982500000|2021-06-29 16:01:40|16124.4|16104.4|16124.3|16104.3|16124.4|16104.4|16124.3|16104.3|6
1624982510000|2021-06-29 16:01:50|16124.4|16104.4|16122.1|16102.1|16124.4|16104.4|16122.1|16102.1|2
1624982520000|2021-06-29 16:02:00|16121.9|16101.9|16136.9|16116.9|16136.9|16116.9|16121.9|16101.9|5
1624982530000|2021-06-29 16:02:10|16139.3|16119.3|16141.9|16121.9|16141.9|16121.9|16139.3|16119.3|2
1624982540000|2021-06-29 16:02:20|16144.4|16124.4|16144.4|16124.4|16144.4|16124.4|16144.4|16124.4|2
1624982550000|2021-06-29 16:02:30|16141.8|16121.8|16139.4|16119.4|16141.8|16121.8|16139.4|16119.4|15
1624982570000|2021-06-29 16:02:50|||||||||1
1624982580000|2021-06-29 16:03:00|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|16137.1|16117.1|1
1624982590000|2021-06-29 16:03:10|16136.9|16116.9|16129.7|16109.7|16136.9|16116.9|16129.7|16109.7|7
1624982600000|2021-06-29 16:03:20|16129.6|16109.6|16121.9|16101.9|16129.6|16109.6|16121.9|16101.9|7
1624982620000|2021-06-29 16:03:40|||||||||7
1624982630000|2021-06-29 16:03:50|16119.4|16099.4|16116.9|16096.9|16119.4|16099.4|16116.9|16096.9|4
1624982640000|2021-06-29 16:04:00|16117.1|16097.1|16114.6|16094.6|16117.1|16097.1|16114.6|16094.6|11
1624982650000|2021-06-29 16:04:10|16116.9|16096.9|16114.6|16094.6|16117.1|16097.1|16114.6|16094.6|1
1624982660000|2021-06-29 16:04:20|16119.4|16099.4|16119.4|16099.4|16119.4|16099.4|16119.4|16099.4|1
1624982670000|2021-06-29 16:04:30|16116.9|16096.9|16114.4|16094.4|16116.9|16096.9|16114.4|16094.4|6
1624982680000|2021-06-29 16:04:40|16112.1|16092.1|16106.9|16086.9|16112.1|16092.1|16106.9|16086.9|3
1624982690000|2021-06-29 16:04:50|16109.3|16089.3|16111.8|16091.8|16111.8|16091.8|16109.3|16089.3|3
1624982700000|2021-06-29 16:05:00|16111.9|16091.9|16111.9|16091.9|16114.4|16094.4|16111.9|16091.9|6
1624982710000|2021-06-29 16:05:10|||||||||1
1624982720000|2021-06-29 16:05:20|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|16109.4|16089.4|3
1624982730000|2021-06-29 16:05:30|||||||||3
1624982740000|2021-06-29 16:05:40|16106.9|16086.9|16111.9|16091.9|16111.9|16091.9|16106.9|16086.9|4
1624982760000|2021-06-29 16:06:00|16109.6|16089.6|16111.9|16091.9|16111.9|16091.9|16109.6|16089.6|3
1624982780000|2021-06-29 16:06:20|16114.3|16094.3|16114.3|16094.3|16114.3|16094.3|16114.3|16094.3|2
1624982790000|2021-06-29 16:06:30|16114.4|16094.4|16111.9|16091.9|16114.4|16094.4|16111.9|16091.9|1
1624982800000|2021-06-29 16:06:40|16114.4|16094.4|16111.9|16091.9|16114.4|16094.4|16111.9|16091.9|3
1624982810000|2021-06-29 16:06:50|16112.2|16092.2|16121.9|16101.9|16121.9|16101.9|16112.2|16092.2|5
1624982820000|2021-06-29 16:07:00|||||||||5
1624982840000|2021-06-29 16:07:20|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|0
1624982850000|2021-06-29 16:07:30|||||||||1
1624982860000|2021-06-29 16:07:40|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|16126.9|16106.9|0
1624982870000|2021-06-29 16:07:50|16127.2|16107.2|16134.4|16114.4|16134.4|16114.4|16127.2|16107.2|5
1624982880000|2021-06-29 16:08:00|||||||||6
1624982890000|2021-06-29 16:08:10|16136.8|16116.8|16137.1|16117.1|16137.1|16117.1|16136.8|16116.8|2
1624982900000|2021-06-29 16:08:20|||||||||3
1624982910000|2021-06-29 16:08:30|16137.2|16117.2|16144.4|16124.4|16144.4|16124.4|16137.2|16117.2|2
1624982920000|2021-06-29 16:08:40|||||||||20
1624982930000|2021-06-29 16:08:50|16146.9|16126.9|16144.6|16124.6|16146.9|16126.9|16144.6|16124.6|4
1624982940000|2021-06-29 16:09:00|16144.4|16124.4|16144.4|16124.4|16144.6|16124.6|16144.4|16124.4|1
1624982950000|2021-06-29 16:09:10|16146.9|16126.9|16142.1|16122.1|16146.9|16126.9|16142.1|16122.1|2
1624982960000|2021-06-29 16:09:20|16141.9|16121.9|16141.9|16121.9|16141.9|16121.9|16141.9|16121.9|2
1624982970000|2021-06-29 16:09:30|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|0
1624982980000|2021-06-29 16:09:40|16144.4|16124.4|16144.4|16124.4|16144.4|16124.4|16144.4|16124.4|3
1624982990000|2021-06-29 16:09:50|16142.1|16122.1|16142.1|16122.1|16142.1|16122.1|16139.6|16119.6|4
1624983000000|2021-06-29 16:10:00|16139.7|16119.7|16139.4|16119.4|16139.7|16119.7|16139.4|16119.4|5
1624983010000|2021-06-29 16:10:10|16136.9|16116.9|16134.6|16114.6|16136.9|16116.9|16134.6|16114.6|7
1624983020000|2021-06-29 16:10:20|||||||||12
1624983030000|2021-06-29 16:10:30|16129.6|16109.6|16131.9|16111.9|16131.9|16111.9|16129.6|16109.6|12
1624983040000|2021-06-29 16:10:40|16131.8|16111.8|16126.9|16106.9|16131.8|16111.8|16126.9|16106.9|3
1624983050000|2021-06-29 16:10:50|||||||||8
1624983060000|2021-06-29 16:11:00|||||||||1
1624983070000|2021-06-29 16:11:10|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|4
1624983080000|2021-06-29 16:11:20|||||||||1
1624983090000|2021-06-29 16:11:30|||||||||2
1624983110000|2021-06-29 16:11:50|||||||||2
1624983120000|2021-06-29 16:12:00|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|16127.1|16107.1|662
1624983130000|2021-06-29 16:12:10|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|15
1624983140000|2021-06-29 16:12:20|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|16124.7|16104.7|1
1624983150000|2021-06-29 16:12:30|16124.9|16104.9|16124.7|16104.7|16124.9|16104.9|16124.7|16104.7|0
1624983160000|2021-06-29 16:12:40|16122.4|16102.4|16117.2|16097.2|16122.4|16102.4|16117.2|16097.2|21
1624983170000|2021-06-29 16:12:50|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|16112.2|16092.2|3
1624983180000|2021-06-29 16:13:00|16109.7|16089.7|16104.9|16084.9|16109.7|16089.7|16104.9|16084.9|17
1624983190000|2021-06-29 16:13:10|16107.2|16087.2|16107.4|16087.4|16107.4|16087.4|16105|16085|5
1624983200000|2021-06-29 16:13:20|16107.2|16087.2|16107.2|16087.2|16107.2|16087.2|16107.2|16087.2|2
1624983210000|2021-06-29 16:13:30|16104.9|16084.9|16104.7|16084.7|16104.9|16084.9|16104.7|16084.7|4
1624983220000|2021-06-29 16:13:40|16100|16080|16097.4|16077.4|16100|16080|16097.4|16077.4|8
1624983230000|2021-06-29 16:13:50|16094.9|16074.9|16097.4|16077.4|16097.4|16077.4|16094.9|16074.9|5
1624983240000|2021-06-29 16:14:00|16095|16075|16097.2|16077.2|16097.4|16077.4|16094.7|16074.7|8
1624983250000|2021-06-29 16:14:10|16094.9|16074.9|16092.2|16072.2|16094.9|16074.9|16092.2|16072.2|4
1624983260000|2021-06-29 16:14:20|16089.9|16069.9|16087.2|16067.2|16089.9|16069.9|16087.2|16067.2|4
1624983270000|2021-06-29 16:14:30|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|1
1624983280000|2021-06-29 16:14:40|16079.7|16059.7|16079.7|16059.7|16079.7|16059.7|16077.4|16057.4|15
1624983290000|2021-06-29 16:14:50|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|3
1624983300000|2021-06-29 16:15:00|16074.7|16054.7|16074.9|16054.9|16077.2|16057.2|16074.7|16054.7|11
1624983310000|2021-06-29 16:15:10|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|2
1624983320000|2021-06-29 16:15:20|16074.8|16054.8|16064.6|16044.6|16074.8|16054.8|16062.3|16042.3|23
1624983330000|2021-06-29 16:15:30|16067.3|16047.3|16077.3|16057.3|16077.3|16057.3|16067.3|16047.3|3
1624983340000|2021-06-29 16:15:40|16077.4|16057.4|16089.6|16069.6|16089.6|16069.6|16077.4|16057.4|1
1624983350000|2021-06-29 16:15:50|16089.8|16069.8|16082.3|16062.3|16089.8|16069.8|16082.3|16062.3|10
1624983360000|2021-06-29 16:16:00|16079.8|16059.8|16084.8|16064.8|16084.8|16064.8|16077.4|16057.4|10
1624983370000|2021-06-29 16:16:10|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|2
1624983380000|2021-06-29 16:16:20|16087.4|16067.4|16087.4|16067.4|16087.4|16067.4|16087.4|16067.4|4
1624983390000|2021-06-29 16:16:30|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|0
1624983400000|2021-06-29 16:16:40|16094.6|16074.6|16097.3|16077.3|16097.3|16077.3|16094.6|16074.6|2
1624983410000|2021-06-29 16:16:50|16094.8|16074.8|16097.3|16077.3|16097.3|16077.3|16094.8|16074.8|2
1624983420000|2021-06-29 16:17:00|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|9
1624983430000|2021-06-29 16:17:10|16102.1|16082.1|16092.3|16072.3|16102.1|16082.1|16092.3|16072.3|4
1624983440000|2021-06-29 16:17:20|16089.9|16069.9|16089.8|16069.8|16089.9|16069.9|16089.8|16069.8|1
1624983450000|2021-06-29 16:17:30|||||||||1
1624983470000|2021-06-29 16:17:50|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|6
1624983480000|2021-06-29 16:18:00|16092|16072|16092.3|16072.3|16092.3|16072.3|16092|16072|0
1624983490000|2021-06-29 16:18:10|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|5
1624983510000|2021-06-29 16:18:30|16087.4|16067.4|16092.3|16072.3|16092.3|16072.3|16087.3|16067.3|4
1624983520000|2021-06-29 16:18:40|||||||||1
1624983530000|2021-06-29 16:18:50|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|1
1624983540000|2021-06-29 16:19:00|16097.1|16077.1|16094.8|16074.8|16097.3|16077.3|16094.8|16074.8|6
1624983550000|2021-06-29 16:19:10|16095.1|16075.1|16099.8|16079.8|16099.8|16079.8|16095.1|16075.1|3
1624983560000|2021-06-29 16:19:20|||||||||1
1624983570000|2021-06-29 16:19:30|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|7
1624983580000|2021-06-29 16:19:40|16097.1|16077.1|16089.8|16069.8|16097.1|16077.1|16089.8|16069.8|7
1624983590000|2021-06-29 16:19:50|16087.3|16067.3|16084.8|16064.8|16087.3|16067.3|16084.8|16064.8|3
1624983600000|2021-06-29 16:20:00|16082.4|16062.4|16082.3|16062.3|16082.4|16062.4|16082.1|16062.1|7
1624983610000|2021-06-29 16:20:10|16082.4|16062.4|16087.3|16067.3|16087.3|16067.3|16082.4|16062.4|8
1624983620000|2021-06-29 16:20:20|16082.6|16062.6|16082.3|16062.3|16082.6|16062.6|16082.3|16062.3|1
1624983630000|2021-06-29 16:20:30|||||||||1
1624983640000|2021-06-29 16:20:40|||||||||1
1624983660000|2021-06-29 16:21:00|16077.3|16057.3|16077.1|16057.1|16077.3|16057.3|16077.1|16057.1|13
1624983670000|2021-06-29 16:21:10|16077|16057|16069.8|16049.8|16077|16057|16069.8|16049.8|16
1624983680000|2021-06-29 16:21:20|16069.9|16049.9|16079.6|16059.6|16079.6|16059.6|16069.9|16049.9|6
1624983690000|2021-06-29 16:21:30|16079.8|16059.8|16079.8|16059.8|16079.8|16059.8|16079.8|16059.8|10
1624983700000|2021-06-29 16:21:40|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|16074.9|16054.9|7
1624983710000|2021-06-29 16:21:50|16072.3|16052.3|16067.3|16047.3|16072.3|16052.3|16067.3|16047.3|0
1624983720000|2021-06-29 16:22:00|16062.3|16042.3|16064.8|16044.8|16067.3|16047.3|16062.3|16042.3|17
1624983730000|2021-06-29 16:22:10|16062.3|16042.3|16062.3|16042.3|16062.3|16042.3|16062.3|16042.3|9
1624983740000|2021-06-29 16:22:20|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|8
1624983750000|2021-06-29 16:22:30|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|6
1624983760000|2021-06-29 16:22:40|||||||||13
1624983770000|2021-06-29 16:22:50|16054.6|16034.6|16044.8|16024.8|16054.6|16034.6|16042.4|16022.4|28
1624983780000|2021-06-29 16:23:00|16047.1|16027.1|16062.1|16042.1|16062.1|16042.1|16044.8|16024.8|22
1624983790000|2021-06-29 16:23:10|16059.8|16039.8|16037.4|16017.4|16059.8|16039.8|16037.4|16017.4|53
1624983800000|2021-06-29 16:23:20|16035.1|16015.1|16049.8|16029.8|16049.8|16029.8|16034.9|16014.9|25
1624983810000|2021-06-29 16:23:30|||||||||47
1624983820000|2021-06-29 16:23:40|16049.9|16029.9|16044.9|16024.9|16049.9|16029.9|16044.9|16024.9|21
1624983830000|2021-06-29 16:23:50|16047.4|16027.4|16047.4|16027.4|16047.4|16027.4|16047.4|16027.4|13
1624983840000|2021-06-29 16:24:00|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|16044.9|16024.9|17
1624983850000|2021-06-29 16:24:10|16044.8|16024.8|16040.1|16020.1|16044.8|16024.8|16040.1|16020.1|61
1624983860000|2021-06-29 16:24:20|16042.4|16022.4|16052.4|16032.4|16052.4|16032.4|16042.4|16022.4|35
1624983870000|2021-06-29 16:24:30|16052.1|16032.1|16047.1|16027.1|16052.1|16032.1|16047.1|16027.1|51
1624983880000|2021-06-29 16:24:40|16044.8|16024.8|16062.3|16042.3|16062.3|16042.3|16044.8|16024.8|36
1624983890000|2021-06-29 16:24:50|16064.6|16044.6|16072.4|16052.4|16072.4|16052.4|16064.6|16044.6|43
1624983900000|2021-06-29 16:25:00|16070.1|16050.1|16067.3|16047.3|16070.1|16050.1|16067.3|16047.3|17
1624983910000|2021-06-29 16:25:10|||||||||12
1624983920000|2021-06-29 16:25:20|||||||||6
1624983930000|2021-06-29 16:25:30|16067.4|16047.4|16067.4|16047.4|16067.4|16047.4|16067.4|16047.4|9
1624983940000|2021-06-29 16:25:40|16064.8|16044.8|16062.3|16042.3|16064.8|16044.8|16062.3|16042.3|7
1624983950000|2021-06-29 16:25:50|||||||||7
1624983960000|2021-06-29 16:26:00|16064.8|16044.8|16064.8|16044.8|16064.8|16044.8|16064.8|16044.8|4
1624983970000|2021-06-29 16:26:10|||||||||1
1624983990000|2021-06-29 16:26:30|||||||||1
1624984000000|2021-06-29 16:26:40|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16064.8|16044.8|10
1624984020000|2021-06-29 16:27:00|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|1
1624984030000|2021-06-29 16:27:10|||||||||4
1624984040000|2021-06-29 16:27:20|16069.9|16049.9|16069.8|16049.8|16069.9|16049.9|16069.8|16049.8|21
1624984050000|2021-06-29 16:27:30|16067.4|16047.4|16067.4|16047.4|16067.4|16047.4|16067.4|16047.4|2
1624984060000|2021-06-29 16:27:40|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|1
1624984080000|2021-06-29 16:28:00|||||||||3
1624984100000|2021-06-29 16:28:20|||||||||4
1624984110000|2021-06-29 16:28:30|16064.9|16044.9|16062.4|16042.4|16064.9|16044.9|16062.4|16042.4|2
1624984120000|2021-06-29 16:28:40|||||||||100
1624984140000|2021-06-29 16:29:00|||||||||5
1624984170000|2021-06-29 16:29:30|||||||||4
1624984180000|2021-06-29 16:29:40|16062.3|16042.3|16052.3|16032.3|16062.3|16042.3|16052.3|16032.3|4
1624984190000|2021-06-29 16:29:50|||||||||1
1624984200000|2021-06-29 16:30:00|16049.8|16029.8|16044.8|16024.8|16049.8|16029.8|16044.5|16024.5|9
1624984230000|2021-06-29 16:30:30|||||||||4
1624984240000|2021-06-29 16:30:40|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|3
1624984250000|2021-06-29 16:30:50|||||||||2
1624984290000|2021-06-29 16:31:30|16052.3|16032.3|16057.2|16037.2|16057.2|16037.2|16052.3|16032.3|5
1624984300000|2021-06-29 16:31:40|16059.5|16039.5|16061.9|16041.9|16061.9|16041.9|16059.5|16039.5|3
1624984310000|2021-06-29 16:31:50|16062.2|16042.2|16062.2|16042.2|16062.2|16042.2|16062.2|16042.2|2
1624984330000|2021-06-29 16:32:10|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|6
1624984340000|2021-06-29 16:32:20|16057.5|16037.5|16059.8|16039.8|16059.8|16039.8|16057.5|16037.5|0
1624984360000|2021-06-29 16:32:40|||||||||3
1624984370000|2021-06-29 16:32:50|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|10
1624984380000|2021-06-29 16:33:00|16054.7|16034.7|16050|16030|16054.7|16034.7|16050|16030|4
1624984390000|2021-06-29 16:33:10|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|2
1624984410000|2021-06-29 16:33:30|||||||||1
1624984420000|2021-06-29 16:33:40|16052.3|16032.3|16052.3|16032.3|16052.3|16032.3|16052.3|16032.3|1
1624984430000|2021-06-29 16:33:50|||||||||1
1624984450000|2021-06-29 16:34:10|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|9
1624984460000|2021-06-29 16:34:20|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|16047.3|16027.3|2
1624984490000|2021-06-29 16:34:50|16045|16025|16039.8|16019.8|16045|16025|16039.8|16019.8|5
1624984500000|2021-06-29 16:35:00|16035.1|16015.1|16034.8|16014.8|16035.1|16015.1|16034.8|16014.8|20
1624984530000|2021-06-29 16:35:30|||||||||1
1624984540000|2021-06-29 16:35:40|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|2
1624984560000|2021-06-29 16:36:00|16030|16010|16029.8|16009.8|16030|16010|16029.8|16009.8|1
1624984590000|2021-06-29 16:36:30|||||||||7
1624984610000|2021-06-29 16:36:50|||||||||1
1624984620000|2021-06-29 16:37:00|||||||||1
1624984650000|2021-06-29 16:37:30|16030|16010|16029.8|16009.8|16030|16010|16029.8|16009.8|5
1624984670000|2021-06-29 16:37:50|||||||||6
1624984690000|2021-06-29 16:38:10|16030.1|16010.1|16029.8|16009.8|16030.1|16010.1|16029.8|16009.8|18
1624984700000|2021-06-29 16:38:20|||||||||9
1624984710000|2021-06-29 16:38:30|16030|16010|16030|16010|16030|16010|16030|16010|1
1624984720000|2021-06-29 16:38:40|16029.8|16009.8|16027.5|16007.5|16029.8|16009.8|16027.5|16007.5|4
1624984730000|2021-06-29 16:38:50|||||||||2
1624984740000|2021-06-29 16:39:00|16025.1|16005.1|16025|16005|16025.1|16005.1|16025|16005|3
1624984750000|2021-06-29 16:39:10|||||||||2
1624984760000|2021-06-29 16:39:20|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|3
1624984770000|2021-06-29 16:39:30|||||||||5
1624984780000|2021-06-29 16:39:40|16025|16005|16025|16005|16025|16005|16025|16005|12
1624984790000|2021-06-29 16:39:50|||||||||4
1624984810000|2021-06-29 16:40:10|||||||||2
1624984820000|2021-06-29 16:40:20|16024.8|16004.8|16019.8|15999.8|16024.8|16004.8|16019.8|15999.8|5
1624984830000|2021-06-29 16:40:30|16017.5|15997.5|16019.8|15999.8|16019.8|15999.8|16017.5|15997.5|2
1624984850000|2021-06-29 16:40:50|16017.5|15997.5|16017.3|15997.3|16017.5|15997.5|16017.3|15997.3|2
1624984860000|2021-06-29 16:41:00|16015|15995|16019.8|15999.8|16019.8|15999.8|16014.8|15994.8|0
1624984890000|2021-06-29 16:41:30|||||||||4
1624984900000|2021-06-29 16:41:40|||||||||1
1624984910000|2021-06-29 16:41:50|||||||||1
1624984920000|2021-06-29 16:42:00|||||||||11
1624984930000|2021-06-29 16:42:10|16022.3|16002.3|16020|16000|16024.7|16004.7|16020|16000|24
1624984950000|2021-06-29 16:42:30|16019.8|15999.8|16019.8|15999.8|16019.8|15999.8|16017.5|15997.5|6
1624984960000|2021-06-29 16:42:40|16017.3|15997.3|16019.8|15999.8|16019.8|15999.8|16017.3|15997.3|1
1624984970000|2021-06-29 16:42:50|||||||||7
1624984980000|2021-06-29 16:43:00|16024.5|16004.5|16037.3|16017.3|16037.3|16017.3|16024.5|16004.5|15
1624984990000|2021-06-29 16:43:10|16037.5|16017.5|16037.5|16017.5|16037.5|16017.5|16037.5|16017.5|7
1624985000000|2021-06-29 16:43:20|16042.5|16022.5|16047.3|16027.3|16047.3|16027.3|16042.5|16022.5|4
1624985010000|2021-06-29 16:43:30|16049.8|16029.8|16052.3|16032.3|16052.3|16032.3|16049.8|16029.8|10
1624985020000|2021-06-29 16:43:40|||||||||3
1624985030000|2021-06-29 16:43:50|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|16049.8|16029.8|1
1624985040000|2021-06-29 16:44:00|16052.3|16032.3|16052.3|16032.3|16052.3|16032.3|16052.3|16032.3|1
1624985050000|2021-06-29 16:44:10|16050|16030|16054.8|16034.8|16054.8|16034.8|16049.8|16029.8|2
1624985060000|2021-06-29 16:44:20|||||||||3
1624985070000|2021-06-29 16:44:30|16057.2|16037.2|16059.7|16039.7|16059.7|16039.7|16057.2|16037.2|3
1624985080000|2021-06-29 16:44:40|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|0
1624985110000|2021-06-29 16:45:10|16060|16040|16060|16040|16060|16040|16060|16040|0
1624985120000|2021-06-29 16:45:20|16060.1|16040.1|16062.5|16042.5|16062.5|16042.5|16060.1|16040.1|7
1624985140000|2021-06-29 16:45:40|16064.8|16044.8|16067.3|16047.3|16067.3|16047.3|16064.8|16044.8|2
1624985150000|2021-06-29 16:45:50|||||||||5
1624985160000|2021-06-29 16:46:00|16069.8|16049.8|16077.2|16057.2|16077.2|16057.2|16069.8|16049.8|4
1624985170000|2021-06-29 16:46:10|||||||||1
1624985180000|2021-06-29 16:46:20|||||||||5
1624985200000|2021-06-29 16:46:40|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|5
1624985230000|2021-06-29 16:47:10|16077.2|16057.2|16077.2|16057.2|16077.2|16057.2|16077.2|16057.2|10
1624985250000|2021-06-29 16:47:30|16077.4|16057.4|16082.2|16062.2|16082.2|16062.2|16077.4|16057.4|6
1624985260000|2021-06-29 16:47:40|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|3
1624985270000|2021-06-29 16:47:50|16077.4|16057.4|16079.9|16059.9|16079.9|16059.9|16077.4|16057.4|5
1624985280000|2021-06-29 16:48:00|16077.4|16057.4|16079.9|16059.9|16079.9|16059.9|16077.4|16057.4|2
1624985290000|2021-06-29 16:48:10|16080|16060|16082.4|16062.4|16082.4|16062.4|16080|16060|3
1624985300000|2021-06-29 16:48:20|16084.7|16064.7|16084.9|16064.9|16084.9|16064.9|16084.7|16064.7|2
1624985310000|2021-06-29 16:48:30|16087.2|16067.2|16087.2|16067.2|16087.2|16067.2|16087.2|16067.2|0
1624985330000|2021-06-29 16:48:50|||||||||1
1624985350000|2021-06-29 16:49:10|16089.6|16069.6|16089.6|16069.6|16089.6|16069.6|16089.6|16069.6|1
1624985360000|2021-06-29 16:49:20|||||||||2
1624985370000|2021-06-29 16:49:30|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|16091.9|16071.9|0
1624985380000|2021-06-29 16:49:40|16092.2|16072.2|16092.2|16072.2|16092.2|16072.2|16092.2|16072.2|0
1624985390000|2021-06-29 16:49:50|||||||||2
1624985400000|2021-06-29 16:50:00|16089.9|16069.9|16084.9|16064.9|16089.9|16069.9|16084.9|16064.9|20
1624985410000|2021-06-29 16:50:10|||||||||5
1624985420000|2021-06-29 16:50:20|||||||||4
1624985440000|2021-06-29 16:50:40|||||||||3
1624985460000|2021-06-29 16:51:00|16085.2|16065.2|16089.9|16069.9|16089.9|16069.9|16085.2|16065.2|4
1624985470000|2021-06-29 16:51:10|||||||||1
1624985480000|2021-06-29 16:51:20|16082.8|16062.8|16082.8|16062.8|16082.8|16062.8|16082.8|16062.8|4
1624985490000|2021-06-29 16:51:30|16082.4|16062.4|16079.9|16059.9|16082.4|16062.4|16079.9|16059.9|0
1624985500000|2021-06-29 16:51:40|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|6
1624985510000|2021-06-29 16:51:50|16075|16055|16077.4|16057.4|16077.4|16057.4|16075|16055|1
1624985520000|2021-06-29 16:52:00|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|5
1624985560000|2021-06-29 16:52:40|||||||||1
1624985570000|2021-06-29 16:52:50|||||||||3
1624985580000|2021-06-29 16:53:00|16082.2|16062.2|16084.9|16064.9|16084.9|16064.9|16082.2|16062.2|1
1624985620000|2021-06-29 16:53:40|||||||||1
1624985660000|2021-06-29 16:54:20|||||||||1
1624985680000|2021-06-29 16:54:40|16089.7|16069.7|16089.9|16069.9|16089.9|16069.9|16089.7|16069.7|6
1624985690000|2021-06-29 16:54:50|||||||||2
1624985700000|2021-06-29 16:55:00|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|26
1624985710000|2021-06-29 16:55:10|||||||||1
1624985720000|2021-06-29 16:55:20|16094.6|16074.6|16087.4|16067.4|16094.6|16074.6|16084.9|16064.9|8
1624985740000|2021-06-29 16:55:40|16089.7|16069.7|16094.9|16074.9|16094.9|16074.9|16089.7|16069.7|1
1624985750000|2021-06-29 16:55:50|16094.7|16074.7|16092.5|16072.5|16094.7|16074.7|16092.4|16072.4|5
1624985760000|2021-06-29 16:56:00|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|3
1624985780000|2021-06-29 16:56:20|16087.5|16067.5|16087.5|16067.5|16087.5|16067.5|16087.5|16067.5|2
1624985790000|2021-06-29 16:56:30|16087.4|16067.4|16087.4|16067.4|16087.4|16067.4|16087.4|16067.4|0
1624985800000|2021-06-29 16:56:40|||||||||2
1624985820000|2021-06-29 16:57:00|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|3
1624985840000|2021-06-29 16:57:20|16092.2|16072.2|16092.2|16072.2|16092.2|16072.2|16092.2|16072.2|2
1624985850000|2021-06-29 16:57:30|16092.4|16072.4|16104.9|16084.9|16107.2|16087.2|16092.4|16072.4|25
1624985860000|2021-06-29 16:57:40|16104.7|16084.7|16104.9|16084.9|16104.9|16084.9|16102.4|16082.4|1
1624985870000|2021-06-29 16:57:50|16102.4|16082.4|16107.2|16087.2|16107.2|16087.2|16102.4|16082.4|1
1624985880000|2021-06-29 16:58:00|16104.9|16084.9|16104.9|16084.9|16104.9|16084.9|16104.9|16084.9|3
1624985890000|2021-06-29 16:58:10|||||||||19
1624985900000|2021-06-29 16:58:20|16107.2|16087.2|16107.4|16087.4|16107.4|16087.4|16107.2|16087.2|3
1624985930000|2021-06-29 16:58:50|16104.9|16084.9|16104.9|16084.9|16104.9|16084.9|16104.9|16084.9|2
1624985940000|2021-06-29 16:59:00|||||||||1
1624985950000|2021-06-29 16:59:10|16105|16085|16105|16085|16105|16085|16105|16085|0
1624985960000|2021-06-29 16:59:20|16109.9|16089.9|16114.9|16094.9|16114.9|16094.9|16109.9|16089.9|1
1624985970000|2021-06-29 16:59:30|16112.4|16092.4|16112.4|16092.4|16112.4|16092.4|16112.4|16092.4|17
1624985980000|2021-06-29 16:59:40|16109.9|16089.9|16112.4|16092.4|16112.4|16092.4|16109.9|16089.9|5
1624985990000|2021-06-29 16:59:50|16110|16090|16112.1|16092.1|16112.4|16092.4|16109.9|16089.9|4
1624986000000|2021-06-29 17:00:00|16107.4|16087.4|16109.9|16089.9|16109.9|16089.9|16107.4|16087.4|2
1624986030000|2021-06-29 17:00:30|16112.4|16092.4|16112.4|16092.4|16112.4|16092.4|16112.4|16092.4|6
1624986050000|2021-06-29 17:00:50|16112.2|16092.2|16107.4|16087.4|16112.2|16092.2|16107.4|16087.4|5
1624986070000|2021-06-29 17:01:10|16107.2|16087.2|16107.4|16087.4|16107.4|16087.4|16107.2|16087.2|4
1624986080000|2021-06-29 17:01:20|16105|16085|16100.2|16080.2|16105|16085|16100.2|16080.2|19
1624986090000|2021-06-29 17:01:30|16099.9|16079.9|16099.7|16079.7|16099.9|16079.9|16097.4|16077.4|0
1624986100000|2021-06-29 17:01:40|16099.9|16079.9|16094.9|16074.9|16099.9|16079.9|16094.9|16074.9|2
1624986110000|2021-06-29 17:01:50|||||||||2
1624986120000|2021-06-29 17:02:00|||||||||4
1624986130000|2021-06-29 17:02:10|||||||||1
1624986180000|2021-06-29 17:03:00|||||||||1
1624986240000|2021-06-29 17:04:00|||||||||2
1624986250000|2021-06-29 17:04:10|||||||||6
1624986260000|2021-06-29 17:04:20|16097.3|16077.3|16094.9|16074.9|16097.3|16077.3|16094.9|16074.9|5
1624986270000|2021-06-29 17:04:30|16097.3|16077.3|16097.4|16077.4|16099.8|16079.8|16097.3|16077.3|4
1624986280000|2021-06-29 17:04:40|16097.6|16077.6|16097.3|16077.3|16097.6|16077.6|16097.3|16077.3|1
1624986290000|2021-06-29 17:04:50|16097.4|16077.4|16099.9|16079.9|16099.9|16079.9|16097.4|16077.4|5
1624986310000|2021-06-29 17:05:10|16099.8|16079.8|16097.4|16077.4|16099.8|16079.8|16094.9|16074.9|4
1624986320000|2021-06-29 17:05:20|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|4
1624986340000|2021-06-29 17:05:40|||||||||2
1624986360000|2021-06-29 17:06:00|16097.4|16077.4|16094.9|16074.9|16099.9|16079.9|16094.9|16074.9|13
1624986370000|2021-06-29 17:06:10|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|1
1624986380000|2021-06-29 17:06:20|16097.4|16077.4|16099.8|16079.8|16099.8|16079.8|16097.4|16077.4|0
1624986390000|2021-06-29 17:06:30|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|1
1624986430000|2021-06-29 17:07:10|||||||||5
1624986470000|2021-06-29 17:07:50|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|2
1624986480000|2021-06-29 17:08:00|16095.1|16075.1|16094.8|16074.8|16095.1|16075.1|16094.8|16074.8|17
1624986510000|2021-06-29 17:08:30|16094.6|16074.6|16089.9|16069.9|16094.6|16074.6|16089.9|16069.9|2
1624986520000|2021-06-29 17:08:40|16087.6|16067.6|16087.3|16067.3|16087.6|16067.6|16087.3|16067.3|0
1624986540000|2021-06-29 17:09:00|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|16089.9|16069.9|4
1624986560000|2021-06-29 17:09:20|||||||||1
1624986580000|2021-06-29 17:09:40|16090.1|16070.1|16092.4|16072.4|16092.4|16072.4|16090.1|16070.1|10
1624986590000|2021-06-29 17:09:50|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|1
1624986610000|2021-06-29 17:10:10|||||||||1
1624986630000|2021-06-29 17:10:30|||||||||28
1624986640000|2021-06-29 17:10:40|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|3
1624986740000|2021-06-29 17:12:20|16090.1|16070.1|16089.9|16069.9|16090.1|16070.1|16089.9|16069.9|1
1624986760000|2021-06-29 17:12:40|16084.9|16064.9|16084.9|16064.9|16084.9|16064.9|16084.9|16064.9|6
1624986780000|2021-06-29 17:13:00|16085.2|16065.2|16094.9|16074.9|16094.9|16074.9|16085.2|16065.2|4
1624986790000|2021-06-29 17:13:10|||||||||2
1624986800000|2021-06-29 17:13:20|||||||||2
1624986810000|2021-06-29 17:13:30|||||||||1
1624986830000|2021-06-29 17:13:50|16097.3|16077.3|16094.9|16074.9|16097.4|16077.4|16094.9|16074.9|0
1624986840000|2021-06-29 17:14:00|16099.6|16079.6|16097.4|16077.4|16099.9|16079.9|16097.4|16077.4|4
1624986850000|2021-06-29 17:14:10|16094.9|16074.9|16094.9|16074.9|16097.3|16077.3|16094.9|16074.9|1
1624986860000|2021-06-29 17:14:20|16097.3|16077.3|16097.4|16077.4|16097.4|16077.4|16097.3|16077.3|2
1624986900000|2021-06-29 17:15:00|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|0
1624986920000|2021-06-29 17:15:20|16097.6|16077.6|16097.6|16077.6|16097.6|16077.6|16097.6|16077.6|4
1624986950000|2021-06-29 17:15:50|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|1
1624986990000|2021-06-29 17:16:30|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|7
1624987000000|2021-06-29 17:16:40|16094.9|16074.9|16092.4|16072.4|16094.9|16074.9|16092.4|16072.4|0
1624987050000|2021-06-29 17:17:30|16092.5|16072.5|16092.5|16072.5|16092.5|16072.5|16092.5|16072.5|0
1624987080000|2021-06-29 17:18:00|16094.8|16074.8|16095|16075|16095|16075|16094.8|16074.8|5
1624987110000|2021-06-29 17:18:30|16094.8|16074.8|16090|16070|16094.8|16074.8|16090|16070|1
1624987170000|2021-06-29 17:19:30|||||||||12
1624987200000|2021-06-29 17:20:00|||||||||3
1624987210000|2021-06-29 17:20:10|||||||||10
1624987260000|2021-06-29 17:21:00|||||||||30
1624987280000|2021-06-29 17:21:20|16092.5|16072.5|16092.5|16072.5|16092.5|16072.5|16092.5|16072.5|2
1624987290000|2021-06-29 17:21:30|16092.6|16072.6|16092.6|16072.6|16092.6|16072.6|16092.6|16072.6|0
1624987350000|2021-06-29 17:22:30|||||||||1
1624987370000|2021-06-29 17:22:50|||||||||2
1624987390000|2021-06-29 17:23:10|||||||||1
1624987400000|2021-06-29 17:23:20|16095|16075|16095|16075|16095|16075|16095|16075|7
1624987410000|2021-06-29 17:23:30|16097.3|16077.3|16102.3|16082.3|16102.3|16082.3|16097.3|16077.3|5
1624987430000|2021-06-29 17:23:50|16104.7|16084.7|16100|16080|16104.7|16084.7|16100|16080|2
1624987440000|2021-06-29 17:24:00|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|0
1624987460000|2021-06-29 17:24:20|16100|16080|16100|16080|16100|16080|16100|16080|6
1624987470000|2021-06-29 17:24:30|16099.8|16079.8|16102.5|16082.5|16104.8|16084.8|16099.8|16079.8|20
1624987480000|2021-06-29 17:24:40|16104.8|16084.8|16102.5|16082.5|16104.8|16084.8|16102.5|16082.5|0
1624987490000|2021-06-29 17:24:50|16100.1|16080.1|16100|16080|16100.1|16080.1|16100|16080|0
1624987500000|2021-06-29 17:25:00|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|16099.8|16079.8|2
1624987510000|2021-06-29 17:25:10|16100|16080|16100|16080|16100|16080|16100|16080|1
1624987520000|2021-06-29 17:25:20|16102.3|16082.3|16102.5|16082.5|16104.7|16084.7|16102.3|16082.3|13
1624987530000|2021-06-29 17:25:30|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|2
1624987540000|2021-06-29 17:25:40|||||||||2
1624987550000|2021-06-29 17:25:50|||||||||4
1624987560000|2021-06-29 17:26:00|16104.8|16084.8|16105.1|16085.1|16105.1|16085.1|16104.8|16084.8|3
1624987570000|2021-06-29 17:26:10|16105|16085|16105|16085|16105|16085|16105|16085|6
1624987580000|2021-06-29 17:26:20|16100.1|16080.1|16102.5|16082.5|16102.5|16082.5|16100.1|16080.1|2
1624987590000|2021-06-29 17:26:30|16105|16085|16102.5|16082.5|16105|16085|16100.1|16080.1|9
1624987600000|2021-06-29 17:26:40|16105|16085|16104.8|16084.8|16105|16085|16104.8|16084.8|9
1624987610000|2021-06-29 17:26:50|16105|16085|16102.6|16082.6|16109.8|16089.8|16102.6|16082.6|2
1624987620000|2021-06-29 17:27:00|16105|16085|16105|16085|16105.1|16085.1|16102.5|16082.5|14
1624987630000|2021-06-29 17:27:10|||||||||5
1624987640000|2021-06-29 17:27:20|16097.6|16077.6|16092.8|16072.8|16097.6|16077.6|16092.8|16072.8|4
1624987650000|2021-06-29 17:27:30|16090|16070|16090|16070|16090|16070|16090|16070|2
1624987660000|2021-06-29 17:27:40|16085|16065|16085|16065|16085|16065|16085|16065|8
1624987670000|2021-06-29 17:27:50|16080|16060|16074.8|16054.8|16080|16060|16072.5|16052.5|9
1624987680000|2021-06-29 17:28:00|16075|16055|16070|16050|16077.5|16057.5|16070|16050|9
1624987690000|2021-06-29 17:28:10|16072.5|16052.5|16070|16050|16072.5|16052.5|16070|16050|6
1624987700000|2021-06-29 17:28:20|16067.6|16047.6|16070|16050|16070|16050|16067.6|16047.6|6
1624987710000|2021-06-29 17:28:30|16067.5|16047.5|16067.5|16047.5|16067.5|16047.5|16067.5|16047.5|4
1624987720000|2021-06-29 17:28:40|16065.1|16045.1|16067.5|16047.5|16067.5|16047.5|16065|16045|0
1624987730000|2021-06-29 17:28:50|16062.8|16042.8|16047.6|16027.6|16067.5|16047.5|16047.6|16025|32
1624987740000|2021-06-29 17:29:00|16047.8|16027.8|16047.6|16027.6|16047.8|16027.8|16047.6|16027.6|30
1624987760000|2021-06-29 17:29:20|16050|16030|16050|16030|16050|16030|16050|16030|2
1624987770000|2021-06-29 17:29:30|16047.5|16027.5|16050|16030|16052.5|16032.5|16047.5|16027.5|13
1624987780000|2021-06-29 17:29:40|16052.5|16032.5|16045|16025|16052.5|16032.5|16045|16025|12
1624987790000|2021-06-29 17:29:50|16047.3|16027.3|16052.5|16032.5|16052.5|16032.5|16047.3|16027.3|17
1625040900000|2021-06-30 08:15:00|16162.7|16142.7|16147.8|16127.8|16167.8|16147.7|16140.3|16107.8|24
1625040910000|2021-06-30 08:15:10|16140.3|16120.3|16150.3|16130.3|16150.3|16130.3|16140.3|16120.3|11
1625040920000|2021-06-30 08:15:20|16152.8|16132.8|16155.3|16135.3|16157.8|16137.8|16152.8|16132.8|9
1625040930000|2021-06-30 08:15:30|16152.8|16132.8|16107.8|16087.8|16152.8|16132.8|16107.8|16082.8|18
1625040940000|2021-06-30 08:15:40|16110.3|16090.3|16105.3|16085.3|16112.7|16092.7|16105.3|16085.3|4
1625040950000|2021-06-30 08:15:50|16110.2|16090.2|16115.2|16095.2|16115.2|16095.2|16107.8|16087.8|15
1625040960000|2021-06-30 08:16:00|16142.1|16082.1|16120.5|16100.5|16142.8|16103|16120.5|16082.1|10
1625040970000|2021-06-30 08:16:10|16132.8|16092.8|16137.7|16117.7|16137.7|16117.7|16120.5|16092.8|17
1625040980000|2021-06-30 08:16:20|16140|16120|16130.3|16110.3|16140.2|16120.2|16130.3|16110.3|1
1625040990000|2021-06-30 08:16:30|16132.8|16112.8|16132.8|16112.8|16132.8|16112.8|16132.8|16112.8|2
1625041000000|2021-06-30 08:16:40|16130.3|16110.3|16130.5|16110.5|16132.8|16112.8|16130.3|16110.3|0
1625041020000|2021-06-30 08:17:00|16130.3|16110.3|16137.7|16117.7|16142.8|16117.7|16115.3|16077.8|31
1625041030000|2021-06-30 08:17:10|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.2|16115.2|2
1625041070000|2021-06-30 08:17:50|16132.8|16112.8|16132.8|16112.8|16132.8|16112.8|16132.8|16112.8|0
1625041080000|2021-06-30 08:18:00|16132.9|16112.9|16115.4|16095.4|16132.9|16112.9|16115.4|16095.4|6
1625041100000|2021-06-30 08:18:20|16110.4|16090.4|16107.9|16087.9|16110.4|16090.4|16107.9|16087.9|7
1625041110000|2021-06-30 08:18:30|16110.4|16090.4|16112.9|16092.9|16112.9|16092.9|16107.9|16087.9|5
1625041120000|2021-06-30 08:18:40|||||||||4
1625041130000|2021-06-30 08:18:50|16110.5|16090.5|16107.9|16087.9|16110.5|16090.5|16107.9|16087.9|6
1625041140000|2021-06-30 08:19:00|||||||||1
1625041170000|2021-06-30 08:19:30|16103.2|16083.2|16100.4|16080.4|16103.2|16083.2|16100.4|16080.4|1
1625041180000|2021-06-30 08:19:40|||||||||8
1625041200000|2021-06-30 08:20:00|||||||||1
1625041210000|2021-06-30 08:20:10|16097.9|16077.9|16102.7|16082.7|16102.7|16082.7|16097.9|16077.9|1
1625041220000|2021-06-30 08:20:20|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|16102.9|16082.9|0
1625041250000|2021-06-30 08:20:50|16107.9|16087.9|16110.4|16090.4|16110.4|16090.4|16107.9|16087.9|4
1625041260000|2021-06-30 08:21:00|||||||||1
1625041300000|2021-06-30 08:21:40|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|0
1625041310000|2021-06-30 08:21:50|16110.4|16090.4|16122.9|16102.9|16122.9|16102.9|16110.4|16090.4|5
1625041320000|2021-06-30 08:22:00|16120.5|16100.5|16120.4|16100.4|16120.5|16100.5|16120.4|16100.4|0
1625041330000|2021-06-30 08:22:10|16125|16105|16125|16105|16125|16105|16125|16105|0
1625041340000|2021-06-30 08:22:20|16127.5|16107.5|16127.3|16107.3|16127.5|16107.5|16125|16105|1
1625041350000|2021-06-30 08:22:30|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|0
1625041360000|2021-06-30 08:22:40|16127.5|16107.5|16125.2|16105.2|16127.5|16107.5|16125.2|16105.2|1
1625041370000|2021-06-30 08:22:50|16125.4|16105.4|16127.7|16107.7|16127.7|16107.7|16125.4|16105.4|1
1625041380000|2021-06-30 08:23:00|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|0
1625041410000|2021-06-30 08:23:30|16127.2|16107.2|16120.2|16100.2|16127.2|16107.2|16120.2|16100.2|18
1625041440000|2021-06-30 08:24:00|16117.9|16097.9|16117.9|16097.9|16117.9|16097.9|16117.9|16097.9|0
1625041450000|2021-06-30 08:24:10|16115.5|16095.5|16115.4|16095.4|16115.5|16095.5|16115.4|16095.4|0
1625041480000|2021-06-30 08:24:40|||||||||5
1625041500000|2021-06-30 08:25:00|16113.1|16093.1|16110.4|16090.4|16113.1|16093.1|16110.4|16090.4|7
1625041510000|2021-06-30 08:25:10|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|16107.9|16087.9|0
1625041560000|2021-06-30 08:26:00|||||||||1
1625041570000|2021-06-30 08:26:10|||||||||1
1625041610000|2021-06-30 08:26:50|||||||||1
1625041620000|2021-06-30 08:27:00|||||||||1
1625041630000|2021-06-30 08:27:10|16110.2|16090.2|16110.4|16090.4|16110.4|16090.4|16110.2|16090.2|2
1625041640000|2021-06-30 08:27:20|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|7
1625041650000|2021-06-30 08:27:30|16117.5|16097.5|16117.7|16097.7|16117.7|16097.7|16117.5|16097.5|27
1625041670000|2021-06-30 08:27:50|||||||||1
1625041680000|2021-06-30 08:28:00|16117.9|16097.9|16120.2|16100.2|16120.2|16100.2|16117.9|16097.9|23
1625041700000|2021-06-30 08:28:20|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|16122.9|16102.9|3
1625041710000|2021-06-30 08:28:30|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|1
1625041720000|2021-06-30 08:28:40|16122.9|16102.9|16123.1|16103.1|16123.1|16103.1|16122.9|16102.9|1
1625041750000|2021-06-30 08:29:10|||||||||1
1625041770000|2021-06-30 08:29:30|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|1
1625041780000|2021-06-30 08:29:40|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|2
1625041800000|2021-06-30 08:30:00|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|0
1625041820000|2021-06-30 08:30:20|16128.1|16108.1|16130.4|16110.4|16130.4|16110.4|16128.1|16108.1|2
1625041830000|2021-06-30 08:30:30|16127.9|16107.9|16130.4|16110.4|16130.4|16110.4|16127.9|16107.9|1
1625041860000|2021-06-30 08:31:00|16128.1|16108.1|16127.9|16107.9|16128.1|16108.1|16127.9|16107.9|0
1625041880000|2021-06-30 08:31:20|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|16128.1|16108.1|0
1625041900000|2021-06-30 08:31:40|||||||||1
1625041910000|2021-06-30 08:31:50|16135|16115|16135.2|16115.2|16135.2|16115.2|16135|16115|4
1625041920000|2021-06-30 08:32:00|16135.6|16115.6|16140.4|16120.4|16140.4|16120.4|16135.6|16115.6|0
1625041930000|2021-06-30 08:32:10|||||||||2
1625041950000|2021-06-30 08:32:30|||||||||1
1625041960000|2021-06-30 08:32:40|||||||||1
1625042000000|2021-06-30 08:33:20|16142.7|16122.7|16142.9|16122.9|16142.9|16122.9|16142.7|16122.7|0
1625042010000|2021-06-30 08:33:30|||||||||1
1625042040000|2021-06-30 08:34:00|16145.2|16125.2|16147.9|16127.9|16147.9|16127.9|16145.2|16125.2|0
1625042050000|2021-06-30 08:34:10|16145.6|16125.6|16145.4|16125.4|16145.6|16125.6|16145.4|16125.4|0
1625042060000|2021-06-30 08:34:20|16140.8|16120.8|16135.4|16115.4|16140.8|16120.8|16135.4|16115.4|2
1625042070000|2021-06-30 08:34:30|16135.2|16115.2|16137.9|16117.9|16137.9|16117.9|16135.2|16115.2|3
1625042080000|2021-06-30 08:34:40|16135.6|16115.6|16135.4|16115.4|16135.6|16115.6|16135.4|16115.4|1
1625042090000|2021-06-30 08:34:50|16137.9|16117.9|16144.9|16124.9|16144.9|16124.9|16137.9|16117.9|1
1625042100000|2021-06-30 08:35:00|16147.7|16127.7|16147.7|16127.7|16147.7|16127.7|16147.7|16127.7|0
1625042110000|2021-06-30 08:35:10|||||||||1
1625042140000|2021-06-30 08:35:40|||||||||1
1625042180000|2021-06-30 08:36:20|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|2
1625042190000|2021-06-30 08:36:30|16145.2|16125.2|16142.7|16122.7|16145.2|16125.2|16142.7|16122.7|2
1625042200000|2021-06-30 08:36:40|16140.4|16120.4|16140.4|16120.4|16140.4|16120.4|16140.4|16120.4|0
1625042210000|2021-06-30 08:36:50|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|1
1625042220000|2021-06-30 08:37:00|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|16135.4|16115.4|6
1625042250000|2021-06-30 08:37:30|16132.9|16112.9|16130.4|16110.4|16132.9|16112.9|16130.4|16110.4|0
1625042280000|2021-06-30 08:38:00|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|1
1625042300000|2021-06-30 08:38:20|16125.6|16105.6|16125.4|16105.4|16125.6|16105.6|16125.4|16105.4|2
1625042340000|2021-06-30 08:39:00|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|1
1625042380000|2021-06-30 08:39:40|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|16125.4|16105.4|1
1625042420000|2021-06-30 08:40:20|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|16125.6|16105.6|0
1625042440000|2021-06-30 08:40:40|||||||||1
1625042460000|2021-06-30 08:41:00|||||||||2
1625042480000|2021-06-30 08:41:20|||||||||3
1625042490000|2021-06-30 08:41:30|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|5
1625042500000|2021-06-30 08:41:40|16128.1|16108.1|16132.9|16112.9|16132.9|16112.9|16128.1|16108.1|4
1625042520000|2021-06-30 08:42:00|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|16137.9|16117.9|2
1625042560000|2021-06-30 08:42:40|||||||||1
1625042580000|2021-06-30 08:43:00|16142.6|16122.6|16142.8|16122.8|16142.8|16122.8|16142.6|16122.6|0
1625042620000|2021-06-30 08:43:40|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|1
1625042640000|2021-06-30 08:44:00|16144.9|16124.9|16145.1|16125.1|16145.1|16125.1|16144.9|16124.9|0
1625042650000|2021-06-30 08:44:10|16140.3|16120.3|16140.3|16120.3|16140.3|16120.3|16140.3|16120.3|3
1625042670000|2021-06-30 08:44:30|16135.4|16115.4|16130.4|16110.4|16135.4|16115.4|16130.4|16110.4|1
1625042690000|2021-06-30 08:44:50|16130.3|16110.3|16125.6|16105.6|16130.3|16110.3|16125.6|16105.6|3
1625042700000|2021-06-30 08:45:00|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|5
1625042710000|2021-06-30 08:45:10|||||||||7
1625042720000|2021-06-30 08:45:20|16125.6|16105.6|16110.8|16090.8|16125.6|16105.6|16110.8|16090.8|7
1625042730000|2021-06-30 08:45:30|16110.4|16090.4|16107.9|16087.9|16110.4|16090.4|16107.9|16087.9|0
1625042740000|2021-06-30 08:45:40|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|16110.4|16090.4|1
1625042760000|2021-06-30 08:46:00|16107.9|16087.9|16105.4|16085.4|16107.9|16087.9|16105.4|16085.4|1
1625042800000|2021-06-30 08:46:40|||||||||3
1625042810000|2021-06-30 08:46:50|||||||||1
1625042830000|2021-06-30 08:47:10|16105.1|16085.1|16100.4|16080.4|16105.1|16085.1|16100.4|16080.4|1
1625042840000|2021-06-30 08:47:20|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|0
1625042860000|2021-06-30 08:47:40|16100.4|16080.4|16102.9|16082.9|16102.9|16082.9|16100.4|16080.4|1
1625042890000|2021-06-30 08:48:10|||||||||2
1625042900000|2021-06-30 08:48:20|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|2
1625042910000|2021-06-30 08:48:30|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|16100.4|16080.4|7
1625042930000|2021-06-30 08:48:50|16097.9|16077.9|16100.4|16080.4|16100.4|16080.4|16097.9|16077.9|3
1625042940000|2021-06-30 08:49:00|16100.5|16080.5|16110.5|16090.5|16110.5|16090.5|16100.5|16080.5|13
1625042950000|2021-06-30 08:49:10|16112.8|16092.8|16113|16093|16113|16093|16112.8|16092.8|0
1625042980000|2021-06-30 08:49:40|||||||||1
1625043010000|2021-06-30 08:50:10|16112.8|16092.8|16110.5|16090.5|16112.8|16092.8|16110.5|16090.5|6
1625043030000|2021-06-30 08:50:30|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|0
1625043060000|2021-06-30 08:51:00|16107.8|16087.8|16107.8|16087.8|16107.8|16087.8|16107.8|16087.8|0
1625043070000|2021-06-30 08:51:10|16108|16088|16108|16088|16108|16088|16108|16088|0
1625043090000|2021-06-30 08:51:30|16105.5|16085.5|16110.5|16090.5|16110.5|16090.5|16105.5|16085.5|8
1625043120000|2021-06-30 08:52:00|16113|16093|16113|16093|16113|16093|16113|16093|0
1625043140000|2021-06-30 08:52:20|16118|16098|16118|16098|16118|16098|16118|16098|2
1625043170000|2021-06-30 08:52:50|16118.1|16098.1|16118|16098|16118.1|16098.1|16118|16098|1
1625043230000|2021-06-30 08:53:50|16118.1|16098.1|16120.5|16100.5|16122.8|16102.8|16118.1|16098.1|2
1625043240000|2021-06-30 08:54:00|16123|16103|16120.5|16100.5|16123|16103|16120.5|16100.5|2
1625043290000|2021-06-30 08:54:50|16118.1|16098.1|16118.1|16098.1|16118.1|16098.1|16118.1|16098.1|1
1625043300000|2021-06-30 08:55:00|16118|16098|16115.5|16095.5|16118|16098|16115.5|16095.5|2
1625043350000|2021-06-30 08:55:50|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|1
1625043360000|2021-06-30 08:56:00|16115.5|16095.5|16120.5|16100.5|16120.5|16100.5|16115.5|16095.5|1
1625043410000|2021-06-30 08:56:50|||||||||1
1625043420000|2021-06-30 08:57:00|16122.8|16102.8|16125.3|16105.3|16125.3|16105.3|16122.8|16102.8|3
1625043430000|2021-06-30 08:57:10|16123|16103|16123|16103|16123|16103|16123|16103|0
1625043480000|2021-06-30 08:58:00|16120.7|16100.7|16123|16103|16123|16103|16120.7|16100.7|2
1625043500000|2021-06-30 08:58:20|||||||||3
1625043510000|2021-06-30 08:58:30|16120.7|16100.7|16120.5|16100.5|16120.7|16100.7|16120.5|16100.5|1
1625043540000|2021-06-30 08:59:00|16122.8|16102.8|16120.5|16100.5|16123|16103|16120.5|16100.5|2
1625043550000|2021-06-30 08:59:10|16120.3|16100.3|16120.3|16100.3|16120.3|16100.3|16120.3|16100.3|0
1625043580000|2021-06-30 08:59:40|16118|16098|16118|16098|16118|16098|16118|16098|0
1625043590000|2021-06-30 08:59:50|16113|16093|16113|16093|16113|16093|16113|16093|1
1625043600000|2021-06-30 09:00:00|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|16110.5|16090.5|0
1625043660000|2021-06-30 09:01:00|16108|16088|16105.7|16085.7|16108|16088|16105.5|16085.5|5
1625043670000|2021-06-30 09:01:10|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|1
1625043680000|2021-06-30 09:01:20|||||||||1
1625043710000|2021-06-30 09:01:50|16103|16083|16103|16083|16103|16083|16103|16083|1
1625043720000|2021-06-30 09:02:00|16100.7|16080.7|16105.5|16085.5|16105.5|16085.5|16100.7|16080.7|4
1625043730000|2021-06-30 09:02:10|16105|16085|16100.3|16080.3|16105|16085|16100.3|16080.3|1
1625043780000|2021-06-30 09:03:00|16100.5|16080.5|16103|16083|16103|16083|16095.7|16075.7|5
1625043790000|2021-06-30 09:03:10|16100.7|16080.7|16100.7|16080.7|16100.7|16080.7|16100.7|16080.7|0
1625043810000|2021-06-30 09:03:30|||||||||2
1625043820000|2021-06-30 09:03:40|16100.5|16080.5|16095.9|16075.9|16100.5|16080.5|16095.9|16075.9|1
1625043840000|2021-06-30 09:04:00|16098.2|16078.2|16105.3|16085.3|16105.3|16085.3|16098.2|16078.2|1
1625043870000|2021-06-30 09:04:30|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|2
1625043890000|2021-06-30 09:04:50|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|1
1625043900000|2021-06-30 09:05:00|16095.5|16075.5|16088|16068|16095.5|16075.5|16088|16068|12
1625043910000|2021-06-30 09:05:10|16090.3|16070.3|16090.5|16070.5|16090.5|16070.5|16090.3|16070.3|0
1625043930000|2021-06-30 09:05:30|||||||||4
1625044000000|2021-06-30 09:06:40|16088.2|16068.2|16085.5|16065.5|16088.2|16068.2|16085.5|16065.5|1
1625044020000|2021-06-30 09:07:00|16087.8|16067.8|16088|16068|16088|16068|16087.8|16067.8|0
1625044040000|2021-06-30 09:07:20|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|3
1625044050000|2021-06-30 09:07:30|||||||||2
1625044060000|2021-06-30 09:07:40|16083|16063|16083|16063|16083|16063|16083|16063|0
1625044070000|2021-06-30 09:07:50|16080.7|16060.7|16080.5|16060.5|16080.7|16060.7|16080.5|16060.5|7
1625044080000|2021-06-30 09:08:00|16082.8|16062.8|16082.8|16062.8|16082.8|16062.8|16082.8|16062.8|2
1625044090000|2021-06-30 09:08:10|16083|16063|16083|16063|16083|16063|16083|16063|0
1625044120000|2021-06-30 09:08:40|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|0
1625044140000|2021-06-30 09:09:00|16088|16068|16085.7|16065.7|16088|16068|16085.7|16065.7|1
1625044150000|2021-06-30 09:09:10|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|16085.5|16065.5|0
1625044190000|2021-06-30 09:09:50|16088|16068|16088|16068|16088|16068|16088|16068|1
1625044200000|2021-06-30 09:10:00|||||||||1
1625044240000|2021-06-30 09:10:40|16090.7|16070.7|16090.7|16070.7|16090.7|16070.7|16090.7|16070.7|1
1625044250000|2021-06-30 09:10:50|16090.9|16070.9|16093.2|16073.2|16093.2|16073.2|16090.9|16070.9|1
1625044260000|2021-06-30 09:11:00|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|16100.5|16080.5|1
1625044300000|2021-06-30 09:11:40|||||||||1
1625044320000|2021-06-30 09:12:00|||||||||2
1625044370000|2021-06-30 09:12:50|||||||||1
1625044430000|2021-06-30 09:13:50|||||||||1
1625044440000|2021-06-30 09:14:00|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|1
1625044490000|2021-06-30 09:14:50|||||||||1
1625044500000|2021-06-30 09:15:00|||||||||1
1625044510000|2021-06-30 09:15:10|16103|16083|16103|16083|16103|16083|16103|16083|0
1625044520000|2021-06-30 09:15:20|16098.2|16078.2|16100.5|16080.5|16100.5|16080.5|16098.2|16078.2|0
1625044540000|2021-06-30 09:15:40|16098.2|16078.2|16100.5|16080.5|16100.5|16080.5|16098.2|16078.2|0
1625044610000|2021-06-30 09:16:50|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|1
1625044620000|2021-06-30 09:17:00|||||||||1
1625044660000|2021-06-30 09:17:40|16108|16088|16108|16088|16108|16088|16108|16088|1
1625044680000|2021-06-30 09:18:00|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|16105.5|16085.5|0
1625044700000|2021-06-30 09:18:20|16108|16088|16112.7|16092.7|16112.7|16092.7|16108|16088|1
1625044740000|2021-06-30 09:19:00|16115|16095|16115|16095|16115|16095|16115|16095|1
1625044750000|2021-06-30 09:19:10|||||||||1
1625044770000|2021-06-30 09:19:30|16115.4|16095.4|16117.9|16097.9|16117.9|16097.9|16115.4|16095.4|0
1625044790000|2021-06-30 09:19:50|||||||||1
1625044810000|2021-06-30 09:20:10|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|0
1625044880000|2021-06-30 09:21:20|16117.9|16097.9|16117.9|16097.9|16117.9|16097.9|16117.9|16097.9|4
1625044890000|2021-06-30 09:21:30|16117.7|16097.7|16112.9|16092.9|16117.7|16097.7|16112.9|16092.9|1
1625044900000|2021-06-30 09:21:40|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|0
1625044960000|2021-06-30 09:22:40|16105.9|16085.9|16105.6|16085.6|16105.9|16085.9|16105.6|16085.6|0
1625044990000|2021-06-30 09:23:10|16103.1|16083.1|16103.1|16083.1|16103.1|16083.1|16103.1|16083.1|0
1625045030000|2021-06-30 09:23:50|||||||||4
1625045100000|2021-06-30 09:25:00|16105.6|16085.6|16105.6|16085.6|16105.6|16085.6|16105.6|16085.6|0
1625045150000|2021-06-30 09:25:50|||||||||1
1625045190000|2021-06-30 09:26:30|||||||||3
1625045200000|2021-06-30 09:26:40|16103.3|16083.3|16100.8|16080.8|16105.6|16085.6|16100.8|16080.8|0
1625045220000|2021-06-30 09:27:00|16103.1|16083.1|16105.6|16085.6|16105.6|16085.6|16103.1|16083.1|1
1625045270000|2021-06-30 09:27:50|||||||||1
1625045310000|2021-06-30 09:28:30|||||||||1
1625045320000|2021-06-30 09:28:40|16105.9|16085.9|16110.6|16090.6|16110.6|16090.6|16105.9|16085.9|1
1625045340000|2021-06-30 09:29:00|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|16112.9|16092.9|1
1625045360000|2021-06-30 09:29:20|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|1
1625045430000|2021-06-30 09:30:30|16112.9|16092.9|16108.1|16088.1|16112.9|16092.9|16108.1|16088.1|1
1625045460000|2021-06-30 09:31:00|16108.3|16088.3|16110.6|16090.6|16110.6|16090.6|16108.3|16088.3|2
1625045480000|2021-06-30 09:31:20|16108.1|16088.1|16112.7|16092.7|16112.7|16092.7|16108.1|16088.1|1
1625045490000|2021-06-30 09:31:30|16113.1|16093.1|16113.1|16093.1|16113.1|16093.1|16113.1|16093.1|0
1625045500000|2021-06-30 09:31:40|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|2
1625045510000|2021-06-30 09:31:50|16105.8|16085.8|16105.8|16085.8|16105.8|16085.8|16105.8|16085.8|1
1625045560000|2021-06-30 09:32:40|16105.6|16085.6|16103.1|16083.1|16105.6|16085.6|16103.1|16083.1|2
1625045570000|2021-06-30 09:32:50|||||||||1
1625045590000|2021-06-30 09:33:10|16102.9|16082.9|16100.6|16080.6|16102.9|16082.9|16100.6|16080.6|2
1625045600000|2021-06-30 09:33:20|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|0
1625045620000|2021-06-30 09:33:40|||||||||1
1625045680000|2021-06-30 09:34:40|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|16097.9|16077.9|0
1625045690000|2021-06-30 09:34:50|16098.1|16078.1|16100.4|16080.4|16100.4|16080.4|16098.1|16078.1|1
1625045700000|2021-06-30 09:35:00|16102.7|16082.7|16102.7|16082.7|16102.7|16082.7|16102.7|16082.7|1
1625045730000|2021-06-30 09:35:30|||||||||1
1625045740000|2021-06-30 09:35:40|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|16105.4|16085.4|1
1625045750000|2021-06-30 09:35:50|||||||||1
1625045760000|2021-06-30 09:36:00|16115.1|16095.1|16115.1|16095.1|16115.1|16095.1|16115.1|16095.1|0
1625045770000|2021-06-30 09:36:10|16115.4|16095.4|16110.6|16090.6|16115.4|16095.4|16110.6|16090.6|3
1625045800000|2021-06-30 09:36:40|||||||||1
1625045830000|2021-06-30 09:37:10|||||||||2
1625045880000|2021-06-30 09:38:00|||||||||2
1625045890000|2021-06-30 09:38:10|||||||||2
1625045910000|2021-06-30 09:38:30|||||||||1
1625046020000|2021-06-30 09:40:20|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|2
1625046030000|2021-06-30 09:40:30|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|16115.4|16095.4|0
1625046040000|2021-06-30 09:40:40|16112.9|16092.9|16110.6|16090.6|16112.9|16092.9|16110.6|16090.6|3
1625046050000|2021-06-30 09:40:50|16108.1|16088.1|16108.1|16088.1|16108.1|16088.1|16108.1|16088.1|0
1625046080000|2021-06-30 09:41:20|16103.1|16083.1|16103.1|16083.1|16103.1|16083.1|16103.1|16083.1|0
1625046200000|2021-06-30 09:43:20|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|2
1625046220000|2021-06-30 09:43:40|16093.7|16073.7|16090.8|16070.8|16093.7|16073.7|16090.8|16070.8|4
1625046240000|2021-06-30 09:44:00|||||||||1
1625046250000|2021-06-30 09:44:10|||||||||8
1625046280000|2021-06-30 09:44:40|||||||||3
1625046320000|2021-06-30 09:45:20|||||||||1
1625046330000|2021-06-30 09:45:30|||||||||3
1625046340000|2021-06-30 09:45:40|||||||||4
1625046350000|2021-06-30 09:45:50|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|2
1625046380000|2021-06-30 09:46:20|16098.1|16078.1|16095.6|16075.6|16098.1|16078.1|16095.6|16075.6|0
1625046400000|2021-06-30 09:46:40|16098|16078|16098.1|16078.1|16098.1|16078.1|16098|16078|0
1625046430000|2021-06-30 09:47:10|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|0
1625046450000|2021-06-30 09:47:30|||||||||1
1625046490000|2021-06-30 09:48:10|16105.6|16085.6|16100.6|16080.6|16105.6|16085.6|16100.6|16080.6|1
1625046510000|2021-06-30 09:48:30|16103.1|16083.1|16100.6|16080.6|16103.1|16083.1|16100.6|16080.6|1
1625046540000|2021-06-30 09:49:00|16100.8|16080.8|16100.8|16080.8|16100.8|16080.8|16100.8|16080.8|1
1625046550000|2021-06-30 09:49:10|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|16100.6|16080.6|0
1625046670000|2021-06-30 09:51:10|16100.7|16080.7|16100.7|16080.7|16100.7|16080.7|16100.7|16080.7|0
1625046690000|2021-06-30 09:51:30|16098.3|16078.3|16098.2|16078.2|16098.3|16078.3|16098.2|16078.2|1
1625046730000|2021-06-30 09:52:10|16093.2|16073.2|16088.5|16068.5|16093.2|16073.2|16088.5|16068.5|8
1625046740000|2021-06-30 09:52:20|16088.2|16068.2|16088.2|16068.2|16088.2|16068.2|16088.2|16068.2|5
1625046750000|2021-06-30 09:52:30|16093.2|16073.2|16093.2|16073.2|16093.2|16073.2|16093.2|16073.2|2
1625046830000|2021-06-30 09:53:50|16095.7|16075.7|16098|16078|16098|16078|16095.7|16075.7|0
1625046840000|2021-06-30 09:54:00|16098.2|16078.2|16105.7|16085.7|16105.7|16085.7|16098.2|16078.2|3
1625046910000|2021-06-30 09:55:10|||||||||1
1625046920000|2021-06-30 09:55:20|16103.3|16083.3|16103.2|16083.2|16103.3|16083.3|16103.2|16083.2|0
1625046930000|2021-06-30 09:55:30|16100.8|16080.8|16103.2|16083.2|16103.2|16083.2|16098.2|16078.2|0
1625046950000|2021-06-30 09:55:50|||||||||1
1625046980000|2021-06-30 09:56:20|||||||||1
1625047120000|2021-06-30 09:58:40|16100.7|16080.7|16095.9|16075.9|16100.7|16080.7|16093.5|16073.5|2
1625047140000|2021-06-30 09:59:00|16095.5|16075.5|16090.9|16070.9|16095.5|16075.5|16090.9|16070.9|5
1625047150000|2021-06-30 09:59:10|16088.2|16068.2|16085.7|16065.7|16088.2|16068.2|16085.7|16065.7|2
1625047170000|2021-06-30 09:59:30|16083.4|16063.4|16083.2|16063.2|16083.4|16063.4|16083.2|16063.2|0
1625047190000|2021-06-30 09:59:50|||||||||1
1625047240000|2021-06-30 10:00:40|||||||||43
1625047260000|2021-06-30 10:01:00|||||||||1
1625047270000|2021-06-30 10:01:10|16090.7|16070.7|16090.7|16070.7|16090.7|16070.7|16090.7|16070.7|1
1625047280000|2021-06-30 10:01:20|16086|16066|16075.7|16055.7|16086|16066|16075.7|16055.7|3
1625047310000|2021-06-30 10:01:50|||||||||2
1625047320000|2021-06-30 10:02:00|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|0
1625047340000|2021-06-30 10:02:20|16080.7|16060.7|16075.7|16055.7|16080.7|16060.7|16075.7|16055.7|2
1625047390000|2021-06-30 10:03:10|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|0
1625047420000|2021-06-30 10:03:40|||||||||3
1625047430000|2021-06-30 10:03:50|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|1
1625047440000|2021-06-30 10:04:00|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|1
1625047460000|2021-06-30 10:04:20|16078|16058|16078.2|16058.2|16078.2|16058.2|16078|16058|0
1625047470000|2021-06-30 10:04:30|16080.5|16060.5|16080.7|16060.7|16080.7|16060.7|16080.5|16060.5|5
1625047480000|2021-06-30 10:04:40|16078.4|16058.4|16078.4|16058.4|16078.4|16058.4|16078.4|16058.4|1
1625047490000|2021-06-30 10:04:50|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|16078.2|16058.2|0
1625047500000|2021-06-30 10:05:00|16080.7|16060.7|16083|16063|16083|16063|16080.7|16060.7|1
1625047520000|2021-06-30 10:05:20|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|3
1625047560000|2021-06-30 10:06:00|16085.5|16065.5|16085.7|16065.7|16085.7|16065.7|16085.5|16065.5|0
1625047610000|2021-06-30 10:06:50|16083.4|16063.4|16080.9|16060.9|16083.4|16063.4|16080.9|16060.9|1
1625047620000|2021-06-30 10:07:00|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|16080.7|16060.7|0
1625047670000|2021-06-30 10:07:50|16080.5|16060.5|16078.2|16058.2|16080.5|16060.5|16078.2|16058.2|2
1625047680000|2021-06-30 10:08:00|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|2
1625047690000|2021-06-30 10:08:10|||||||||1
1625047700000|2021-06-30 10:08:20|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|0
1625047720000|2021-06-30 10:08:40|16073|16053|16070.7|16050.7|16073|16053|16070.7|16050.7|1
1625047740000|2021-06-30 10:09:00|16065.9|16045.9|16065.7|16045.7|16065.9|16045.9|16065.7|16045.7|2
1625047790000|2021-06-30 10:09:50|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|16083.2|16063.2|1
1625047800000|2021-06-30 10:10:00|16087.9|16067.9|16088.2|16068.2|16088.2|16068.2|16087.9|16067.9|1
1625047860000|2021-06-30 10:11:00|16090.7|16070.7|16093.2|16073.2|16093.2|16073.2|16090.7|16070.7|3
1625047870000|2021-06-30 10:11:10|16102.9|16082.9|16100.7|16080.7|16105.5|16085.5|16100.7|16080.7|7
1625047940000|2021-06-30 10:12:20|16103|16083|16103.2|16083.2|16103.2|16083.2|16103|16083|0
1625047950000|2021-06-30 10:12:30|||||||||3
1625047980000|2021-06-30 10:13:00|16103.4|16083.4|16105.7|16085.7|16105.7|16085.7|16103.4|16083.4|3
1625048020000|2021-06-30 10:13:40|16105.5|16085.5|16103.2|16083.2|16105.5|16085.5|16103.2|16083.2|3
1625048040000|2021-06-30 10:14:00|16108.2|16088.2|16112.9|16092.9|16112.9|16092.9|16108.2|16088.2|6
1625048080000|2021-06-30 10:14:40|||||||||1
1625048090000|2021-06-30 10:14:50|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|16117.7|16097.7|1
1625048100000|2021-06-30 10:15:00|16118|16098|16123.2|16103.2|16123.2|16103.2|16118|16098|1
1625048110000|2021-06-30 10:15:10|16120.9|16100.9|16120.7|16100.7|16120.9|16100.9|16120.7|16100.7|1
1625048120000|2021-06-30 10:15:20|||||||||1
1625048150000|2021-06-30 10:15:50|||||||||1
1625048170000|2021-06-30 10:16:10|16120.6|16100.6|16115.7|16095.7|16120.6|16100.6|16115.7|16095.7|1
1625048180000|2021-06-30 10:16:20|16113.4|16093.4|16113.4|16093.4|16113.4|16093.4|16113.4|16093.4|2
1625048190000|2021-06-30 10:16:30|16113.2|16093.2|16113.2|16093.2|16113.2|16093.2|16113.2|16093.2|1
1625048210000|2021-06-30 10:16:50|16110.7|16090.7|16110.7|16090.7|16110.7|16090.7|16110.7|16090.7|5
1625048220000|2021-06-30 10:17:00|16108.4|16088.4|16108.4|16088.4|16108.4|16088.4|16108.4|16088.4|2
1625048240000|2021-06-30 10:17:20|16110.7|16090.7|16108.2|16088.2|16110.7|16090.7|16108.2|16088.2|1
1625048260000|2021-06-30 10:17:40|16108.4|16088.4|16110.7|16090.7|16110.7|16090.7|16108.4|16088.4|1
1625048280000|2021-06-30 10:18:00|16113.2|16093.2|16120.7|16100.7|16120.7|16100.7|16113.2|16093.2|1
1625048290000|2021-06-30 10:18:10|||||||||1
1625048310000|2021-06-30 10:18:30|16118.4|16098.4|16118.2|16098.2|16118.4|16098.4|16118.2|16098.2|0
1625048340000|2021-06-30 10:19:00|||||||||1
1625048390000|2021-06-30 10:19:50|16115.7|16095.7|16115.7|16095.7|16115.7|16095.7|16115.7|16095.7|3
1625048410000|2021-06-30 10:20:10|16118.2|16098.2|16120.7|16100.7|16120.7|16100.7|16118.2|16098.2|1
1625048440000|2021-06-30 10:20:40|||||||||1
1625048450000|2021-06-30 10:20:50|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|1
1625048460000|2021-06-30 10:21:00|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|16125.7|16105.7|0
1625048480000|2021-06-30 10:21:20|16125.6|16105.6|16123.2|16103.2|16125.6|16105.6|16123.2|16103.2|1
1625048530000|2021-06-30 10:22:10|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|0
1625048570000|2021-06-30 10:22:50|||||||||4
1625048580000|2021-06-30 10:23:00|16128.3|16108.3|16128.3|16108.3|16130.8|16110.8|16128.3|16108.3|5
1625048590000|2021-06-30 10:23:10|16121.3|16101.3|16120.8|16100.8|16121.3|16101.3|16120.8|16100.8|0
1625048620000|2021-06-30 10:23:40|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|4
1625048640000|2021-06-30 10:24:00|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|0
1625048680000|2021-06-30 10:24:40|16113.1|16093.1|16110.8|16090.8|16113.1|16093.1|16110.8|16090.8|1
1625048700000|2021-06-30 10:25:00|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|2
1625048710000|2021-06-30 10:25:10|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|1
1625048720000|2021-06-30 10:25:20|16110.8|16090.8|16110.8|16090.8|16110.8|16090.8|16110.8|16090.8|2
1625048740000|2021-06-30 10:25:40|16108.4|16088.4|16108.3|16088.3|16108.4|16088.4|16108.3|16088.3|0
1625048760000|2021-06-30 10:26:00|16110.8|16090.8|16113.1|16093.1|16113.1|16093.1|16110.8|16090.8|1
1625048790000|2021-06-30 10:26:30|16113.3|16093.3|16115.8|16095.8|16115.8|16095.8|16113.3|16093.3|4
1625048800000|2021-06-30 10:26:40|16120.4|16100.4|16120.8|16100.8|16120.8|16100.8|16120.4|16100.4|0
1625048810000|2021-06-30 10:26:50|||||||||1
1625048820000|2021-06-30 10:27:00|16118.4|16098.4|16120.8|16100.8|16120.8|16100.8|16118.3|16098.3|2
1625048830000|2021-06-30 10:27:10|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|0
1625048840000|2021-06-30 10:27:20|||||||||1
1625048850000|2021-06-30 10:27:30|||||||||1
1625048930000|2021-06-30 10:28:50|16118.1|16098.1|16108.3|16088.3|16118.1|16098.1|16108.3|16088.3|7
1625048940000|2021-06-30 10:29:00|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|16110.6|16090.6|4
1625048970000|2021-06-30 10:29:30|16111.1|16091.1|16115.8|16095.8|16115.8|16095.8|16111.1|16091.1|3
1625048990000|2021-06-30 10:29:50|16120.6|16100.6|16118.5|16098.5|16120.6|16100.6|16118.5|16098.5|1
1625049000000|2021-06-30 10:30:00|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|16118.3|16098.3|0
1625049050000|2021-06-30 10:30:50|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|1
1625049110000|2021-06-30 10:31:50|16115.8|16095.8|16105.8|16085.8|16115.8|16095.8|16105.8|16085.8|8
1625049120000|2021-06-30 10:32:00|16103.5|16083.5|16103.3|16083.3|16103.5|16083.5|16103.3|16083.3|2
1625049170000|2021-06-30 10:32:50|16103.1|16083.1|16091.1|16071.1|16103.1|16083.1|16091.1|16071.1|2
1625049180000|2021-06-30 10:33:00|16091|16071|16091|16071|16091|16071|16091|16071|3
1625049230000|2021-06-30 10:33:50|||||||||1
1625049240000|2021-06-30 10:34:00|16090.8|16070.8|16093.3|16073.3|16093.3|16073.3|16090.8|16070.8|2
1625049290000|2021-06-30 10:34:50|||||||||1
1625049350000|2021-06-30 10:35:50|16090.8|16070.8|16090.8|16070.8|16090.8|16070.8|16090.8|16070.8|3
1625049360000|2021-06-30 10:36:00|16091|16071|16091|16071|16091|16071|16091|16071|2
1625049370000|2021-06-30 10:36:10|16090.8|16070.8|16088.3|16068.3|16090.8|16070.8|16088.3|16068.3|2
1625049400000|2021-06-30 10:36:40|16088.5|16068.5|16090.8|16070.8|16091|16071|16088.5|16068.5|1
1625049410000|2021-06-30 10:36:50|||||||||4
1625049440000|2021-06-30 10:37:20|16091|16071|16091|16071|16091|16071|16091|16071|0
1625049450000|2021-06-30 10:37:30|16095.8|16075.8|16098.3|16078.3|16098.3|16078.3|16095.8|16075.8|5
1625049470000|2021-06-30 10:37:50|||||||||1
1625049480000|2021-06-30 10:38:00|16100.8|16080.8|16108.3|16088.3|16108.3|16088.3|16100.8|16080.8|3
1625049500000|2021-06-30 10:38:20|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|0
1625049510000|2021-06-30 10:38:30|16118.1|16098.1|16118.1|16098.1|16118.1|16098.1|16118.1|16098.1|1
1625049520000|2021-06-30 10:38:40|||||||||1
1625049530000|2021-06-30 10:38:50|||||||||6
1625049540000|2021-06-30 10:39:00|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|1
1625049560000|2021-06-30 10:39:20|||||||||2
1625049590000|2021-06-30 10:39:50|16118.1|16098.1|16118.1|16098.1|16118.1|16098.1|16118.1|16098.1|1
1625049600000|2021-06-30 10:40:00|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|16120.4|16100.4|0
1625049630000|2021-06-30 10:40:30|||||||||1
1625049650000|2021-06-30 10:40:50|||||||||1
1625049690000|2021-06-30 10:41:30|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|16120.5|16100.5|0
1625049710000|2021-06-30 10:41:50|16120.6|16100.6|16126|16106|16130.8|16110.8|16120.6|16100.6|9
1625049720000|2021-06-30 10:42:00|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|0
1625049730000|2021-06-30 10:42:10|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|0
1625049750000|2021-06-30 10:42:30|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|2
1625049770000|2021-06-30 10:42:50|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|8
1625049780000|2021-06-30 10:43:00|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|16113.3|16093.3|3
1625049790000|2021-06-30 10:43:10|16113.5|16093.5|16115.8|16095.8|16115.8|16095.8|16113.5|16093.5|2
1625049810000|2021-06-30 10:43:30|||||||||1
1625049890000|2021-06-30 10:44:50|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|16120.6|16100.6|2
1625049900000|2021-06-30 10:45:00|16120.8|16100.8|16125.8|16105.8|16125.8|16105.8|16120.8|16100.8|2
1625049950000|2021-06-30 10:45:50|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|2
1625049960000|2021-06-30 10:46:00|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|1
1625049980000|2021-06-30 10:46:20|||||||||1
1625050010000|2021-06-30 10:46:50|||||||||2
1625050040000|2021-06-30 10:47:20|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|16123.3|16103.3|6
1625050050000|2021-06-30 10:47:30|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|0
1625050060000|2021-06-30 10:47:40|16120.5|16100.5|16113.3|16093.3|16120.5|16100.5|16113.3|16093.3|2
1625050080000|2021-06-30 10:48:00|16115.8|16095.8|16118.3|16098.3|16118.3|16098.3|16115.8|16095.8|0
1625050110000|2021-06-30 10:48:30|||||||||3
1625050170000|2021-06-30 10:49:30|||||||||1
1625050190000|2021-06-30 10:49:50|||||||||1
1625050250000|2021-06-30 10:50:50|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|16120.8|16100.8|2
1625050260000|2021-06-30 10:51:00|||||||||1
1625050270000|2021-06-30 10:51:10|||||||||2
1625050300000|2021-06-30 10:51:40|||||||||1
1625050310000|2021-06-30 10:51:50|16118.3|16098.3|16113.3|16093.3|16118.3|16098.3|16113.3|16093.3|1
1625050320000|2021-06-30 10:52:00|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|16115.8|16095.8|1
1625050350000|2021-06-30 10:52:30|16113.5|16093.5|16110.8|16090.8|16113.5|16093.5|16110.8|16090.8|5
1625050360000|2021-06-30 10:52:40|16105.8|16085.8|16086|16066|16105.8|16085.8|16086|16066|60
1625050380000|2021-06-30 10:53:00|16088.3|16068.3|16090.7|16070.7|16090.7|16070.7|16088.3|16068.3|2
1625050390000|2021-06-30 10:53:10|16090.9|16070.9|16090.9|16070.9|16090.9|16070.9|16090.9|16070.9|5
1625050410000|2021-06-30 10:53:30|16088.5|16068.5|16088.5|16068.5|16088.5|16068.5|16088.5|16068.5|0
1625050440000|2021-06-30 10:54:00|16086.2|16066.2|16088.5|16068.5|16088.5|16068.5|16086.2|16066.2|1
1625050450000|2021-06-30 10:54:10|16088.2|16068.2|16078.4|16058.4|16088.2|16068.2|16078.4|16058.4|12
1625050520000|2021-06-30 10:55:20|16090.9|16070.9|16095.7|16075.7|16095.7|16075.7|16090.9|16070.9|19
1625050540000|2021-06-30 10:55:40|16095.5|16075.5|16070.9|16050.9|16095.5|16075.5|16070.9|16050.9|6
1625050550000|2021-06-30 10:55:50|16063.4|16043.4|16065.9|16045.9|16068.4|16048.4|16063.4|16043.4|87
1625050560000|2021-06-30 10:56:00|16061.2|16041.2|16063.4|16043.4|16063.4|16043.4|16060.9|16040.9|9
1625050570000|2021-06-30 10:56:10|16058.4|16038.4|16058.4|16038.4|16058.4|16038.4|16058.4|16038.4|5
1625050580000|2021-06-30 10:56:20|16034.8|16014.8|16018.4|15998.4|16034.8|16014.8|16018.4|15998.4|37
1625050590000|2021-06-30 10:56:30|||||||||2
1625050600000|2021-06-30 10:56:40|16018.5|15998.5|16018.5|15998.5|16018.5|15998.5|16018.5|15998.5|0
1625050610000|2021-06-30 10:56:50|16016.2|15996.2|16015.9|15995.9|16016.2|15996.2|16015.9|15995.9|4
1625050620000|2021-06-30 10:57:00|16013.5|15993.5|16015.9|15995.9|16015.9|15995.9|16013.4|15993.4|5
1625050640000|2021-06-30 10:57:20|16015.5|15995.5|16010.9|15990.9|16015.5|15995.5|16010.9|15990.9|3
1625050650000|2021-06-30 10:57:30|16013.4|15993.4|16013.5|15993.5|16013.5|15993.5|16013.4|15993.4|2
1625050660000|2021-06-30 10:57:40|16013.4|15993.4|16010.9|15990.9|16013.4|15993.4|16010.9|15990.9|1
1625050680000|2021-06-30 10:58:00|||||||||3
1625050690000|2021-06-30 10:58:10|||||||||1
1625050700000|2021-06-30 10:58:20|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|0
1625050720000|2021-06-30 10:58:40|16015.9|15995.9|16015.9|15995.9|16015.9|15995.9|16015.9|15995.9|10
1625050730000|2021-06-30 10:58:50|||||||||1
1625050740000|2021-06-30 10:59:00|16016.1|15996.1|16020.9|16000.9|16020.9|16000.9|16016.1|15996.1|1
1625050750000|2021-06-30 10:59:10|16021.2|16001.2|16025.9|16005.9|16025.9|16005.9|16021.2|16001.2|2
1625050760000|2021-06-30 10:59:20|||||||||1
1625050770000|2021-06-30 10:59:30|||||||||3
1625050780000|2021-06-30 10:59:40|16023.6|16003.6|16023.4|16003.4|16023.6|16003.6|16023.4|16003.4|0
1625050790000|2021-06-30 10:59:50|16025.9|16005.9|16021.1|16001.1|16025.9|16005.9|16021.1|16001.1|2
1625050800000|2021-06-30 11:00:00|16023.4|16003.4|16013.9|15993.9|16023.4|16003.4|16013.9|15993.9|22
1625050810000|2021-06-30 11:00:10|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|16013.4|15993.4|4
1625050830000|2021-06-30 11:00:30|||||||||1
1625050850000|2021-06-30 11:00:50|||||||||1
1625050870000|2021-06-30 11:01:10|16013|15993|16010.9|15990.9|16013|15993|16010.9|15990.9|1
1625050880000|2021-06-30 11:01:20|||||||||4
1625050890000|2021-06-30 11:01:30|16011.2|15991.2|16023.4|16003.4|16023.4|16003.4|16011.2|15991.2|1
1625050910000|2021-06-30 11:01:50|16020.9|16000.9|16020.9|16000.9|16020.9|16000.9|16020.9|16000.9|4
1625050920000|2021-06-30 11:02:00|16018.6|15998.6|16013.4|15993.4|16018.6|15998.6|16013.4|15993.4|7
1625050930000|2021-06-30 11:02:10|16010.9|15990.9|15968.4|15948.4|16010.9|15990.9|15968.4|15948.4|11
1625050940000|2021-06-30 11:02:20|15970.9|15950.9|15970.9|15950.9|15973.4|15953.4|15970.9|15950.9|8
1625050950000|2021-06-30 11:02:30|15973.4|15953.4|15963.4|15943.4|15973.4|15953.4|15963.4|15943.4|35
1625050960000|2021-06-30 11:02:40|15963.2|15943.2|15963.2|15943.2|15963.2|15943.2|15963.2|15943.2|471
1625050970000|2021-06-30 11:02:50|15955.9|15935.9|15956.2|15936.2|15956.2|15936.2|15955.9|15935.9|9
1625050980000|2021-06-30 11:03:00|15951.6|15931.6|15946.2|15926.2|15951.6|15931.6|15946.2|15926.2|8
1625050990000|2021-06-30 11:03:10|15946.6|15926.6|15953.6|15933.6|15953.6|15933.6|15946.6|15926.6|7
1625051000000|2021-06-30 11:03:20|15953.7|15933.7|15956.2|15936.2|15956.2|15936.2|15953.7|15933.7|1
1625051020000|2021-06-30 11:03:40|15958.6|15938.6|15961.2|15941.2|15961.2|15941.2|15958.6|15938.6|1
1625051030000|2021-06-30 11:03:50|15956.4|15936.4|15948.9|15928.9|15956.4|15936.4|15948.9|15928.9|2
1625051040000|2021-06-30 11:04:00|15946.4|15926.4|15943.7|15923.7|15951.2|15931.2|15943.7|15923.7|10
1625051050000|2021-06-30 11:04:10|15938.7|15918.7|15921.2|15901.2|15938.7|15918.7|15918.9|15898.9|22
1625051060000|2021-06-30 11:04:20|15918.9|15898.9|15930.9|15910.9|15930.9|15910.9|15918.7|15898.7|6
1625051070000|2021-06-30 11:04:30|||||||||1
1625051080000|2021-06-30 11:04:40|15931.1|15911.1|15933.8|15913.8|15933.8|15913.8|15931.1|15911.1|5
1625051090000|2021-06-30 11:04:50|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|3
1625051100000|2021-06-30 11:05:00|15935.9|15915.9|15931.3|15911.3|15935.9|15915.9|15931.3|15911.3|4
1625051110000|2021-06-30 11:05:10|15933.6|15913.6|15931.3|15911.3|15933.8|15913.8|15931.3|15911.3|25
1625051120000|2021-06-30 11:05:20|15928.8|15908.8|15918.8|15898.8|15928.8|15908.8|15916.3|15896.3|7
1625051130000|2021-06-30 11:05:30|15921.3|15901.3|15930.9|15910.9|15930.9|15910.9|15921.3|15901.3|13
1625051140000|2021-06-30 11:05:40|15931.3|15911.3|15923.8|15903.8|15931.3|15911.3|15923.8|15903.8|10
1625051150000|2021-06-30 11:05:50|15919.1|15899.1|15923.8|15903.8|15923.8|15903.8|15918.8|15898.8|8
1625051160000|2021-06-30 11:06:00|15923.9|15903.9|15938.6|15918.6|15938.6|15918.6|15923.9|15903.9|1
1625051170000|2021-06-30 11:06:10|15936.3|15916.3|15931.4|15911.4|15936.3|15916.3|15931.4|15911.4|3
1625051180000|2021-06-30 11:06:20|15926.4|15906.4|15923.8|15903.8|15926.4|15906.4|15923.8|15903.8|5
1625051190000|2021-06-30 11:06:30|15923.2|15903.2|15908.9|15888.9|15923.2|15903.2|15908.9|15888.9|8
1625051200000|2021-06-30 11:06:40|15903.8|15883.8|15901.3|15881.3|15906.3|15886.3|15901.3|15881.3|3
1625051210000|2021-06-30 11:06:50|15898.9|15878.9|15893.9|15873.9|15898.9|15878.9|15893.9|15873.9|23
1625051220000|2021-06-30 11:07:00|15893.8|15873.8|15888.8|15868.8|15893.8|15873.8|15886.3|15866.3|21
1625051230000|2021-06-30 11:07:10|15886.4|15866.4|15883.8|15863.8|15886.4|15866.4|15883.8|15863.8|10
1625051240000|2021-06-30 11:07:20|15878.8|15858.8|15878.8|15858.8|15878.8|15858.8|15878.8|15858.8|14
1625051250000|2021-06-30 11:07:30|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|3
1625051260000|2021-06-30 11:07:40|15881.8|15861.8|15903.8|15883.8|15903.8|15883.8|15881.8|15861.8|3
1625051270000|2021-06-30 11:07:50|15908.8|15888.8|15916.3|15896.3|15916.3|15896.3|15908.8|15888.8|2
1625051280000|2021-06-30 11:08:00|15920.9|15900.9|15926.3|15906.3|15926.3|15906.3|15920.9|15900.9|1
1625051290000|2021-06-30 11:08:10|15928.6|15908.6|15926.3|15906.3|15928.6|15908.6|15926.3|15906.3|7
1625051320000|2021-06-30 11:08:40|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|0
1625051340000|2021-06-30 11:09:00|||||||||1
1625051350000|2021-06-30 11:09:10|15933.6|15913.6|15933.8|15913.8|15933.8|15913.8|15933.6|15913.6|0
1625051360000|2021-06-30 11:09:20|15936.3|15916.3|15941.1|15921.1|15941.1|15921.1|15936.3|15916.3|4
1625051370000|2021-06-30 11:09:30|15941.3|15921.3|15941.3|15921.3|15941.3|15921.3|15941.3|15921.3|3
1625051380000|2021-06-30 11:09:40|15943.6|15923.6|15943.8|15923.8|15943.8|15923.8|15943.6|15923.6|4
1625051390000|2021-06-30 11:09:50|15946.3|15926.3|15946.3|15926.3|15946.3|15926.3|15946.3|15926.3|5
1625051400000|2021-06-30 11:10:00|15950.9|15930.9|15951.3|15931.3|15951.3|15931.3|15950.9|15930.9|1
1625051410000|2021-06-30 11:10:10|||||||||1
1625051420000|2021-06-30 11:10:20|15951.1|15931.1|15951.1|15931.1|15951.1|15931.1|15951.1|15931.1|4
1625051430000|2021-06-30 11:10:30|15948.8|15928.8|15938.8|15918.8|15948.8|15928.8|15938.8|15918.8|5
1625051440000|2021-06-30 11:10:40|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|15934.1|15914.1|11
1625051450000|2021-06-30 11:10:50|15933.8|15913.8|15921.3|15901.3|15933.8|15913.8|15921.3|15901.3|2
1625051470000|2021-06-30 11:11:10|15921.1|15901.1|15911.5|15891.5|15921.1|15901.1|15911.5|15891.5|7
1625051480000|2021-06-30 11:11:20|15909.1|15889.1|15901.5|15881.5|15909.1|15889.1|15901.5|15881.5|1
1625051490000|2021-06-30 11:11:30|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|8
1625051510000|2021-06-30 11:11:50|15896.1|15876.1|15893.8|15873.8|15896.1|15876.1|15893.8|15873.8|2
1625051520000|2021-06-30 11:12:00|15891.5|15871.5|15891.5|15871.5|15896.3|15876.3|15891.5|15871.5|15
1625051530000|2021-06-30 11:12:10|||||||||1
1625051540000|2021-06-30 11:12:20|15893.8|15873.8|15896.5|15876.5|15896.5|15876.5|15893.8|15873.8|122
1625051550000|2021-06-30 11:12:30|15901.1|15881.1|15916.3|15896.3|15916.3|15896.3|15901.1|15881.1|120
1625051560000|2021-06-30 11:12:40|15911.6|15891.6|15906.6|15886.6|15911.6|15891.6|15906.6|15886.6|22
1625051570000|2021-06-30 11:12:50|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|15906.5|15886.5|0
1625051580000|2021-06-30 11:13:00|15901.8|15881.8|15896.6|15876.6|15901.8|15881.8|15896.6|15876.6|2
1625051590000|2021-06-30 11:13:10|15895.9|15875.9|15881.3|15861.3|15895.9|15875.9|15881.3|15861.3|5
1625051600000|2021-06-30 11:13:20|||||||||2
1625051610000|2021-06-30 11:13:30|15883.8|15863.8|15886.3|15866.3|15886.3|15866.3|15883.8|15863.8|1
1625051620000|2021-06-30 11:13:40|15891.3|15871.3|15898.6|15878.6|15898.6|15878.6|15891.3|15871.3|2
1625051640000|2021-06-30 11:14:00|15898.8|15878.8|15881.3|15861.3|15899.3|15878.8|15881.3|15859.3|10
1625051650000|2021-06-30 11:14:10|15876.3|15856.3|15873.8|15853.8|15876.3|15856.3|15873.8|15853.8|13
1625051660000|2021-06-30 11:14:20|15873.6|15853.6|15861.3|15841.3|15873.6|15853.6|15861.3|15841.3|11
1625051670000|2021-06-30 11:14:30|15842.4|15822.4|15811.3|15791.3|15842.4|15822.4|15806.3|15786.3|36
1625051680000|2021-06-30 11:14:40|15809|15789|15811.3|15791.3|15811.3|15791.3|15808.8|15788.8|7
1625051690000|2021-06-30 11:14:50|15813.6|15793.6|15808.8|15788.8|15813.6|15793.6|15806.3|15786.3|10
1625051700000|2021-06-30 11:15:00|15811.1|15791.1|15816.3|15796.3|15818.8|15798.8|15811.1|15791.1|8
1625051710000|2021-06-30 11:15:10|15813.8|15793.8|15821.1|15801.1|15821.1|15801.1|15813.8|15793.8|5
1625051720000|2021-06-30 11:15:20|15818.8|15798.8|15823.8|15803.8|15823.8|15803.8|15818.8|15798.8|5
1625051730000|2021-06-30 11:15:30|15824|15804|15836.3|15816.3|15836.3|15816.3|15824|15804|16
1625051740000|2021-06-30 11:15:40|15843.8|15823.8|15848.8|15828.8|15848.8|15828.8|15843.8|15823.8|49
1625051750000|2021-06-30 11:15:50|15851.3|15831.3|15853.8|15833.8|15853.8|15833.8|15851.3|15831.3|1
1625051760000|2021-06-30 11:16:00|15858.4|15838.4|15858.8|15838.8|15858.8|15838.8|15858.4|15838.4|8
1625051770000|2021-06-30 11:16:10|15868.8|15848.8|15873.8|15853.8|15873.8|15853.8|15868.8|15848.8|3
1625051780000|2021-06-30 11:16:20|15873.6|15853.6|15871.3|15851.3|15873.6|15853.6|15871.3|15851.3|3
1625051790000|2021-06-30 11:16:30|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|0
1625051810000|2021-06-30 11:16:50|15866.3|15846.3|15856.3|15836.3|15866.3|15846.3|15856.3|15836.3|22
1625051820000|2021-06-30 11:17:00|||||||||3
1625051830000|2021-06-30 11:17:10|15858.8|15838.8|15873.8|15853.8|15873.8|15853.8|15858.8|15838.8|5
1625051840000|2021-06-30 11:17:20|||||||||3
1625051850000|2021-06-30 11:17:30|15873.6|15853.6|15871.3|15851.3|15873.6|15853.6|15871.3|15851.3|2
1625051860000|2021-06-30 11:17:40|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|1
1625051870000|2021-06-30 11:17:50|15871.3|15851.3|15871.3|15851.3|15871.3|15851.3|15871.3|15851.3|1
1625051880000|2021-06-30 11:18:00|15876.3|15856.3|15888.8|15868.8|15888.8|15868.8|15876.3|15856.3|13
1625051890000|2021-06-30 11:18:10|15889.3|15869.3|15896.3|15876.3|15896.3|15876.3|15889.3|15869.3|3
1625051900000|2021-06-30 11:18:20|15896.7|15876.7|15901.3|15881.3|15901.3|15881.3|15896.7|15876.7|5
1625051910000|2021-06-30 11:18:30|15903.6|15883.6|15901.3|15881.3|15903.8|15883.8|15901.3|15881.3|2
1625051920000|2021-06-30 11:18:40|15898.8|15878.8|15896.3|15876.3|15898.8|15878.8|15896.3|15876.3|0
1625051930000|2021-06-30 11:18:50|||||||||1
1625051940000|2021-06-30 11:19:00|15895.9|15875.9|15889|15869|15895.9|15875.9|15889|15869|11
1625051950000|2021-06-30 11:19:10|15888.8|15868.8|15878.8|15858.8|15888.8|15868.8|15878.8|15858.8|15
1625051960000|2021-06-30 11:19:20|||||||||2
1625051970000|2021-06-30 11:19:30|15881.1|15861.1|15898.4|15878.4|15898.4|15878.4|15881.1|15861.1|6
1625051980000|2021-06-30 11:19:40|15898.6|15878.6|15898.8|15878.8|15898.8|15878.8|15898.6|15878.6|0
1625051990000|2021-06-30 11:19:50|15898.6|15878.6|15896.3|15876.3|15898.6|15878.6|15896.3|15876.3|1
1625052000000|2021-06-30 11:20:00|15889.3|15869.3|15889|15869|15889.3|15869.3|15886.8|15866.8|1
1625052010000|2021-06-30 11:20:10|15886.3|15866.3|15883.8|15863.8|15886.3|15866.3|15883.8|15863.8|1
1625052040000|2021-06-30 11:20:40|||||||||3
1625052050000|2021-06-30 11:20:50|||||||||1
1625052070000|2021-06-30 11:21:10|15878.8|15858.8|15878.8|15858.8|15878.8|15858.8|15878.8|15858.8|1
1625052090000|2021-06-30 11:21:30|15876.3|15856.3|15876.3|15856.3|15876.3|15856.3|15876.3|15856.3|0
1625052100000|2021-06-30 11:21:40|15876.1|15856.1|15874|15854|15876.1|15856.1|15873.8|15853.8|4
1625052110000|2021-06-30 11:21:50|15873.8|15853.8|15876.3|15856.3|15876.3|15856.3|15873.8|15853.8|15
1625052120000|2021-06-30 11:22:00|||||||||1
1625052130000|2021-06-30 11:22:10|||||||||21
1625052140000|2021-06-30 11:22:20|15874|15854|15871.5|15851.5|15874|15854|15871.5|15851.5|6
1625052150000|2021-06-30 11:22:30|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|15868.8|15848.8|0
1625052160000|2021-06-30 11:22:40|15868.6|15848.6|15871.1|15851.1|15871.1|15851.1|15868.6|15848.6|0
1625052170000|2021-06-30 11:22:50|15870.9|15850.9|15863.8|15843.8|15870.9|15850.9|15863.8|15843.8|3
1625052180000|2021-06-30 11:23:00|15864|15844|15866.3|15846.3|15866.3|15846.3|15864|15844|5
1625052190000|2021-06-30 11:23:10|15863.8|15843.8|15863.8|15843.8|15863.8|15843.8|15863.8|15843.8|5
1625052210000|2021-06-30 11:23:30|||||||||2
1625052220000|2021-06-30 11:23:40|15861.3|15841.3|15861.3|15841.3|15861.3|15841.3|15861.3|15841.3|1
1625052230000|2021-06-30 11:23:50|||||||||2
1625052240000|2021-06-30 11:24:00|15863.6|15843.6|15863.8|15843.8|15863.8|15843.8|15863.6|15843.6|0
1625052250000|2021-06-30 11:24:10|15871.3|15851.3|15871.3|15851.3|15871.3|15851.3|15871.3|15851.3|3
1625052260000|2021-06-30 11:24:20|15871.5|15851.5|15873.8|15853.8|15873.8|15853.8|15871.5|15851.5|2
1625052270000|2021-06-30 11:24:30|||||||||1
1625052310000|2021-06-30 11:25:10|15878.8|15858.8|15883.8|15863.8|15883.8|15863.8|15878.8|15858.8|50
1625052320000|2021-06-30 11:25:20|15886.3|15866.3|15906.3|15886.3|15906.3|15886.3|15886.3|15866.3|7
1625052340000|2021-06-30 11:25:40|15901.3|15881.3|15898.8|15878.8|15901.3|15881.3|15898.8|15878.8|4
1625052360000|2021-06-30 11:26:00|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|15901.3|15881.3|1
1625052380000|2021-06-30 11:26:20|15903.6|15883.6|15901.3|15881.3|15903.8|15883.8|15901.3|15881.3|1
1625052400000|2021-06-30 11:26:40|15898.8|15878.8|15901.3|15881.3|15901.3|15881.3|15898.8|15878.8|1
1625052420000|2021-06-30 11:27:00|15898.8|15878.8|15898.8|15878.8|15898.8|15878.8|15898.8|15878.8|1
1625052440000|2021-06-30 11:27:20|15896.5|15876.5|15896.3|15876.3|15896.5|15876.5|15896.3|15876.3|0
1625052450000|2021-06-30 11:27:30|15894|15874|15896.3|15876.3|15896.3|15876.3|15893.8|15873.8|3
1625052460000|2021-06-30 11:27:40|15898.6|15878.6|15898.8|15878.8|15898.8|15878.8|15898.6|15878.6|3
1625052480000|2021-06-30 11:28:00|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|15896.3|15876.3|6
1625052520000|2021-06-30 11:28:40|||||||||1
1625052540000|2021-06-30 11:29:00|15891.7|15871.7|15888.8|15868.8|15891.7|15871.7|15888.8|15868.8|1
1625052560000|2021-06-30 11:29:20|15891.1|15871.1|15891.1|15871.1|15891.1|15871.1|15891.1|15871.1|0
1625052570000|2021-06-30 11:29:30|15891|15871|15886.3|15866.3|15891|15871|15886.3|15866.3|1
1625052600000|2021-06-30 11:30:00|15888.7|15868.7|15891.2|15871.2|15891.2|15871.2|15888.7|15868.7|4
1625052620000|2021-06-30 11:30:20|15891.3|15871.3|15893.8|15873.8|15893.8|15873.8|15891.3|15871.3|0
1625052660000|2021-06-30 11:31:00|15896.2|15876.2|15896.3|15876.3|15896.3|15876.3|15896.2|15876.2|2
1625052670000|2021-06-30 11:31:10|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|15901.2|15881.2|1
1625052700000|2021-06-30 11:31:40|||||||||1
1625052710000|2021-06-30 11:31:50|15905.8|15885.8|15906|15886|15906|15886|15905.8|15885.8|5
1625052720000|2021-06-30 11:32:00|15906.2|15886.2|15908.7|15888.7|15908.7|15888.7|15906.2|15886.2|2
1625052740000|2021-06-30 11:32:20|15911.2|15891.2|15911.2|15891.2|15911.2|15891.2|15911.2|15891.2|1
1625052750000|2021-06-30 11:32:30|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|15911.3|15891.3|3
1625052780000|2021-06-30 11:33:00|15911|15891|15906.3|15886.3|15911|15891|15906.3|15886.3|2
1625052790000|2021-06-30 11:33:10|15903.8|15883.8|15901.3|15881.3|15903.8|15883.8|15901.3|15881.3|0
1625052800000|2021-06-30 11:33:20|||||||||1
1625052810000|2021-06-30 11:33:30|15903.8|15883.8|15901.5|15881.5|15903.8|15883.8|15901.5|15881.5|6
1625052860000|2021-06-30 11:34:20|15901|15881|15896.3|15876.3|15901|15881|15896.3|15876.3|1
1625052870000|2021-06-30 11:34:30|15893.8|15873.8|15893.8|15873.8|15893.8|15873.8|15893.8|15873.8|0
1625052890000|2021-06-30 11:34:50|15891.3|15871.3|15891.3|15871.3|15891.3|15871.3|15891.3|15871.3|2
1625052900000|2021-06-30 11:35:00|15891|15871|15886.3|15866.3|15891|15871|15886.3|15866.3|1
1625052910000|2021-06-30 11:35:10|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|0
1625052920000|2021-06-30 11:35:20|15878.9|15858.9|15871.4|15851.4|15878.9|15858.9|15871.4|15851.4|3
1625052930000|2021-06-30 11:35:30|15873.7|15853.7|15876.4|15856.4|15876.4|15856.4|15873.7|15853.7|2
1625052940000|2021-06-30 11:35:40|15876.5|15856.5|15886.4|15866.4|15886.4|15866.4|15876.5|15856.5|2
1625052960000|2021-06-30 11:36:00|15884|15864|15884|15864|15884|15864|15884|15864|8
1625052970000|2021-06-30 11:36:10|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|15876.5|15856.5|1
1625052980000|2021-06-30 11:36:20|15874.2|15854.2|15868.9|15848.9|15874.2|15854.2|15868.9|15848.9|4
1625053000000|2021-06-30 11:36:40|15866.5|15846.5|15866.4|15846.4|15866.5|15846.5|15866.4|15846.4|1
1625053020000|2021-06-30 11:37:00|15868.9|15848.9|15871.4|15851.4|15871.4|15851.4|15868.9|15848.9|6
1625053070000|2021-06-30 11:37:50|||||||||2
1625053080000|2021-06-30 11:38:00|15876|15856|15876|15856|15876|15856|15876|15856|1
1625053090000|2021-06-30 11:38:10|15876.2|15856.2|15878.7|15858.7|15878.7|15858.7|15876.2|15856.2|1
1625053110000|2021-06-30 11:38:30|15879|15859|15881.4|15861.4|15881.4|15861.4|15878.9|15858.9|6
1625053140000|2021-06-30 11:39:00|15881.5|15861.5|15883.9|15863.9|15883.9|15863.9|15881.5|15861.5|0
1625053150000|2021-06-30 11:39:10|15886.2|15866.2|15886.4|15866.4|15886.4|15866.4|15886.2|15866.2|3
1625053160000|2021-06-30 11:39:20|15888.9|15868.9|15888.9|15868.9|15888.9|15868.9|15888.9|15868.9|0
1625053170000|2021-06-30 11:39:30|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|4
1625053190000|2021-06-30 11:39:50|15891|15871|15891.4|15871.4|15891.4|15871.4|15891|15871|2
1625053330000|2021-06-30 11:42:10|15888.9|15868.9|15888.9|15868.9|15888.9|15868.9|15888.9|15868.9|2
1625053340000|2021-06-30 11:42:20|15891.4|15871.4|15891.2|15871.2|15891.4|15871.4|15888.9|15868.9|2
1625053350000|2021-06-30 11:42:30|15891.4|15871.4|15886.4|15866.4|15891.4|15871.4|15886.4|15866.4|0
1625053380000|2021-06-30 11:43:00|15888.9|15868.9|15886.6|15866.6|15888.9|15868.9|15886.6|15866.6|2
1625053390000|2021-06-30 11:43:10|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|0
1625053490000|2021-06-30 11:44:50|||||||||1
1625053500000|2021-06-30 11:45:00|15888.7|15868.7|15888.9|15868.9|15888.9|15868.9|15888.7|15868.7|0
1625053510000|2021-06-30 11:45:10|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|1
1625053560000|2021-06-30 11:46:00|15893.7|15873.7|15893.7|15873.7|15893.7|15873.7|15893.7|15873.7|1
1625053570000|2021-06-30 11:46:10|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|0
1625053590000|2021-06-30 11:46:30|15896.4|15876.4|15896.4|15876.4|15896.4|15876.4|15896.4|15876.4|0
1625053610000|2021-06-30 11:46:50|||||||||1
1625053640000|2021-06-30 11:47:20|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|2
1625053650000|2021-06-30 11:47:30|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|1
1625053670000|2021-06-30 11:47:50|||||||||1
1625053680000|2021-06-30 11:48:00|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|0
1625053690000|2021-06-30 11:48:10|||||||||1
1625053700000|2021-06-30 11:48:20|||||||||1
1625053750000|2021-06-30 11:49:10|15900.3|15880.3|15913.9|15893.9|15913.9|15893.9|15900.3|15880.3|45
1625053760000|2021-06-30 11:49:20|15908.9|15888.9|15908.9|15888.9|15908.9|15888.9|15908.9|15888.9|1
1625053770000|2021-06-30 11:49:30|||||||||2
1625053780000|2021-06-30 11:49:40|||||||||1
1625053790000|2021-06-30 11:49:50|15909.1|15889.1|15911.4|15891.4|15911.4|15891.4|15909.1|15889.1|1
1625053820000|2021-06-30 11:50:20|15913.9|15893.9|15906.6|15886.6|15913.9|15893.9|15906.6|15886.6|3
1625053830000|2021-06-30 11:50:30|15901.8|15881.8|15899.1|15879.1|15901.8|15881.8|15899.1|15879.1|0
1625053860000|2021-06-30 11:51:00|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|1
1625053910000|2021-06-30 11:51:50|15901.2|15881.2|15896.6|15876.6|15901.2|15881.2|15896.6|15876.6|2
1625053930000|2021-06-30 11:52:10|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|6
1625053950000|2021-06-30 11:52:30|||||||||6
1625053970000|2021-06-30 11:52:50|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|2
1625053980000|2021-06-30 11:53:00|15891.8|15871.8|15901.4|15881.4|15901.4|15881.4|15891.8|15871.8|3
1625054050000|2021-06-30 11:54:10|||||||||1
1625054150000|2021-06-30 11:55:50|||||||||1
1625054160000|2021-06-30 11:56:00|15898.9|15878.9|15886.4|15866.4|15898.9|15878.9|15886.4|15866.4|5
1625054170000|2021-06-30 11:56:10|15883.9|15863.9|15876.4|15856.4|15883.9|15863.9|15876.4|15856.4|5
1625054180000|2021-06-30 11:56:20|||||||||1
1625054190000|2021-06-30 11:56:30|15874.1|15854.1|15874.1|15854.1|15874.1|15854.1|15874.1|15854.1|1
1625054200000|2021-06-30 11:56:40|15876.2|15856.2|15876.4|15856.4|15876.4|15856.4|15876.2|15856.2|1
1625054220000|2021-06-30 11:57:00|||||||||3
1625054240000|2021-06-30 11:57:20|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|2
1625054250000|2021-06-30 11:57:30|||||||||1
1625054260000|2021-06-30 11:57:40|15881.4|15861.4|15884.1|15864.1|15886.6|15866.6|15881.4|15861.4|14
1625054280000|2021-06-30 11:58:00|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|15886.4|15866.4|0
1625054300000|2021-06-30 11:58:20|||||||||1
1625054310000|2021-06-30 11:58:30|||||||||2
1625054320000|2021-06-30 11:58:40|||||||||1
1625054340000|2021-06-30 11:59:00|||||||||2
1625054360000|2021-06-30 11:59:20|||||||||1
1625054370000|2021-06-30 11:59:30|15888.7|15868.7|15888.9|15868.9|15888.9|15868.9|15888.7|15868.7|0
1625054390000|2021-06-30 11:59:50|15888.7|15868.7|15886.6|15866.6|15888.7|15868.7|15886.2|15866.2|3
1625054400000|2021-06-30 12:00:00|15886.4|15866.4|15916.4|15896.4|15916.4|15896.4|15886.4|15866.4|19
1625054410000|2021-06-30 12:00:10|15918.7|15898.7|15918.9|15898.9|15918.9|15898.9|15918.7|15898.7|4
1625054420000|2021-06-30 12:00:20|||||||||2
1625054430000|2021-06-30 12:00:30|||||||||12
1625054440000|2021-06-30 12:00:40|||||||||1
1625054450000|2021-06-30 12:00:50|15916.4|15896.4|15913.9|15893.9|15916.4|15896.4|15909.1|15889.1|3
1625054460000|2021-06-30 12:01:00|15916.3|15896.3|15916.3|15896.3|15916.3|15896.3|15916.3|15896.3|2
1625054470000|2021-06-30 12:01:10|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|5
1625054480000|2021-06-30 12:01:20|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|3
1625054490000|2021-06-30 12:01:30|15916.8|15896.8|15921.4|15901.4|15921.4|15901.4|15916.8|15896.8|5
1625054500000|2021-06-30 12:01:40|||||||||5
1625054510000|2021-06-30 12:01:50|||||||||6
1625054530000|2021-06-30 12:02:10|15923.8|15903.8|15923.9|15903.9|15923.9|15903.9|15923.8|15903.8|0
1625054540000|2021-06-30 12:02:20|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|2
1625054550000|2021-06-30 12:02:30|15921.4|15901.4|15923.9|15903.9|15923.9|15903.9|15921.4|15901.4|13
1625054570000|2021-06-30 12:02:50|||||||||3
1625054580000|2021-06-30 12:03:00|||||||||1
1625054590000|2021-06-30 12:03:10|||||||||3
1625054600000|2021-06-30 12:03:20|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|15918.9|15898.9|9
1625054610000|2021-06-30 12:03:30|15923.8|15903.8|15923.9|15903.9|15923.9|15903.9|15923.8|15903.8|3
1625054640000|2021-06-30 12:04:00|15921.6|15901.6|15923.9|15903.9|15923.9|15903.9|15921.4|15901.4|7
1625054650000|2021-06-30 12:04:10|||||||||4
1625054670000|2021-06-30 12:04:30|||||||||2
1625054680000|2021-06-30 12:04:40|||||||||6
1625054690000|2021-06-30 12:04:50|||||||||2
1625054700000|2021-06-30 12:05:00|15926.4|15906.4|15926.4|15906.4|15926.4|15906.4|15926.4|15906.4|10
1625054710000|2021-06-30 12:05:10|||||||||2
1625054720000|2021-06-30 12:05:20|15924.1|15904.1|15918.9|15898.9|15924.1|15904.1|15918.9|15898.9|22
1625054730000|2021-06-30 12:05:30|15916.6|15896.6|15909.3|15889.3|15916.6|15896.6|15907|15887|6
1625054740000|2021-06-30 12:05:40|15908.8|15888.8|15909.3|15889.3|15909.3|15889.3|15908.8|15888.8|4
1625054750000|2021-06-30 12:05:50|15911.6|15891.6|15919|15899|15919|15899|15911.6|15891.6|6
1625054780000|2021-06-30 12:06:20|||||||||1
1625054790000|2021-06-30 12:06:30|||||||||6
1625054800000|2021-06-30 12:06:40|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|0
1625054810000|2021-06-30 12:06:50|||||||||1
1625054820000|2021-06-30 12:07:00|15919|15899|15921.6|15901.6|15926.5|15906.5|15919|15899|7
1625054830000|2021-06-30 12:07:10|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|2
1625054840000|2021-06-30 12:07:20|15919|15899|15919|15899|15919|15899|15916.5|15896.5|5
1625054850000|2021-06-30 12:07:30|15916.6|15896.6|15916.5|15896.5|15916.6|15896.6|15916.5|15896.5|2
1625054870000|2021-06-30 12:07:50|15914|15894|15914|15894|15914|15894|15914|15894|2
1625054890000|2021-06-30 12:08:10|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|1
1625054930000|2021-06-30 12:08:50|15914|15894|15914|15894|15914|15894|15914|15894|3
1625054950000|2021-06-30 12:09:10|15916.5|15896.5|15931.5|15911.5|15931.5|15911.5|15916.5|15896.5|23
1625054960000|2021-06-30 12:09:20|15924|15904|15924|15904|15924|15904|15924|15904|3
1625054970000|2021-06-30 12:09:30|15919.3|15899.3|15919|15899|15919.3|15899.3|15919|15899|2
1625054990000|2021-06-30 12:09:50|||||||||1
1625055000000|2021-06-30 12:10:00|15914|15894|15926.5|15906.5|15926.5|15906.5|15914|15894|10
1625055010000|2021-06-30 12:10:10|15929|15909|15926.5|15906.5|15929|15909|15926.5|15906.5|5
1625055020000|2021-06-30 12:10:20|15929|15909|15934|15914|15934|15914|15929|15909|13
1625055030000|2021-06-30 12:10:30|15936.3|15916.3|15934|15914|15936.3|15916.3|15934|15914|1
1625055050000|2021-06-30 12:10:50|15931.5|15911.5|15934|15914|15934|15914|15931.5|15911.5|7
1625055060000|2021-06-30 12:11:00|15936.3|15916.3|15936.5|15916.5|15936.5|15916.5|15936.3|15916.3|1
1625055070000|2021-06-30 12:11:10|||||||||5
1625055080000|2021-06-30 12:11:20|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|1
1625055090000|2021-06-30 12:11:30|15939.2|15919.2|15931.3|15911.3|15939.2|15919.2|15931.3|15911.3|3
1625055100000|2021-06-30 12:11:40|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|2
1625055110000|2021-06-30 12:11:50|||||||||2
1625055120000|2021-06-30 12:12:00|15922|15902|15922|15902|15922|15902|15922|15902|3
1625055130000|2021-06-30 12:12:10|||||||||1
1625055170000|2021-06-30 12:12:50|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|1
1625055190000|2021-06-30 12:13:10|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|1
1625055210000|2021-06-30 12:13:30|||||||||2
1625055220000|2021-06-30 12:13:40|||||||||1
1625055230000|2021-06-30 12:13:50|15916.7|15896.7|15924|15904|15924|15904|15916.7|15896.7|2
1625055240000|2021-06-30 12:14:00|15923.8|15903.8|15921.5|15901.5|15923.8|15903.8|15921.5|15901.5|2
1625055250000|2021-06-30 12:14:10|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|1
1625055260000|2021-06-30 12:14:20|15926.5|15906.5|15926.7|15906.7|15926.7|15906.7|15926.5|15906.5|23
1625055270000|2021-06-30 12:14:30|15931.3|15911.3|15931.7|15911.7|15931.7|15911.7|15931.3|15911.3|7
1625055300000|2021-06-30 12:15:00|||||||||1
1625055320000|2021-06-30 12:15:20|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|2
1625055330000|2021-06-30 12:15:30|15929|15909|15929|15909|15929|15909|15929|15909|4
1625055340000|2021-06-30 12:15:40|15926.5|15906.5|15921.9|15901.9|15926.5|15906.5|15921.9|15901.9|4
1625055350000|2021-06-30 12:15:50|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|15921.5|15901.5|2
1625055360000|2021-06-30 12:16:00|||||||||3
1625055380000|2021-06-30 12:16:20|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|7
1625055390000|2021-06-30 12:16:30|15926.5|15906.5|15939|15919|15939|15919|15926.5|15906.5|1
1625055400000|2021-06-30 12:16:40|15941.3|15921.3|15953.4|15933.4|15953.4|15933.4|15941.3|15921.3|3
1625055410000|2021-06-30 12:16:50|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|2
1625055420000|2021-06-30 12:17:00|15956.1|15936.1|15956.5|15936.5|15956.5|15936.5|15956.1|15936.1|1
1625055430000|2021-06-30 12:17:10|15959|15939|15961.5|15941.5|15961.5|15941.5|15959|15939|29
1625055440000|2021-06-30 12:17:20|15964|15944|15964|15944|15964|15944|15964|15944|1
1625055450000|2021-06-30 12:17:30|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|1
1625055460000|2021-06-30 12:17:40|15961.9|15941.9|15966.5|15946.5|15966.5|15946.5|15961.9|15941.9|2
1625055470000|2021-06-30 12:17:50|||||||||1
1625055490000|2021-06-30 12:18:10|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|4
1625055500000|2021-06-30 12:18:20|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|15959.2|15939.2|2
1625055510000|2021-06-30 12:18:30|15959|15939|15959|15939|15959|15939|15959|15939|2
1625055550000|2021-06-30 12:19:10|||||||||1
1625055560000|2021-06-30 12:19:20|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|1
1625055570000|2021-06-30 12:19:30|||||||||5
1625055590000|2021-06-30 12:19:50|15964|15944|15964|15944|15964|15944|15964|15944|0
1625055600000|2021-06-30 12:20:00|||||||||4
1625055620000|2021-06-30 12:20:20|15964.2|15944.2|15966.5|15946.5|15966.5|15946.5|15964.2|15944.2|4
1625055640000|2021-06-30 12:20:40|15968.8|15948.8|15971.5|15951.5|15971.5|15951.5|15968.8|15948.8|1
1625055650000|2021-06-30 12:20:50|15971.3|15951.3|15964|15944|15971.3|15951.3|15964|15944|6
1625055660000|2021-06-30 12:21:00|15963.8|15943.8|15951.5|15931.5|15963.8|15943.8|15951.5|15931.5|4
1625055670000|2021-06-30 12:21:10|15951.3|15931.3|15949|15929|15951.3|15931.3|15949|15929|5
1625055690000|2021-06-30 12:21:30|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|15946.5|15926.5|0
1625055700000|2021-06-30 12:21:40|15944.2|15924.2|15944.2|15924.2|15944.2|15924.2|15944.2|15924.2|5
1625055710000|2021-06-30 12:21:50|15941.9|15921.9|15941.7|15921.7|15941.9|15921.9|15941.7|15921.7|0
1625055730000|2021-06-30 12:22:10|15944|15924|15944|15924|15944|15924|15944|15924|5
1625055740000|2021-06-30 12:22:20|||||||||1
1625055750000|2021-06-30 12:22:30|||||||||1
1625055770000|2021-06-30 12:22:50|15944.2|15924.2|15946.5|15926.5|15946.5|15926.5|15944.2|15924.2|1
1625055800000|2021-06-30 12:23:20|15949|15929|15949|15929|15949|15929|15949|15929|1
1625055810000|2021-06-30 12:23:30|15951.3|15931.3|15951.5|15931.5|15951.5|15931.5|15951.3|15931.3|1
1625055820000|2021-06-30 12:23:40|15954|15934|15959|15939|15959|15939|15954|15934|3
1625055830000|2021-06-30 12:23:50|15971.5|15951.5|15976.5|15956.5|15976.5|15956.5|15971.5|15951.5|70
1625055840000|2021-06-30 12:24:00|15977.2|15957.2|15996.5|15976.5|16004|15976.5|15977.2|15957.2|16
1625055850000|2021-06-30 12:24:10|15996.7|15976.7|15996.5|15976.5|15996.7|15976.7|15996.5|15976.5|7
1625055860000|2021-06-30 12:24:20|15994.2|15974.2|15991.5|15971.5|15994.2|15974.2|15991.5|15971.5|1
1625055870000|2021-06-30 12:24:30|15989.2|15969.2|15986.5|15966.5|15989.2|15969.2|15986.5|15966.5|3
1625055890000|2021-06-30 12:24:50|15984.2|15964.2|15984|15964|15984.2|15964.2|15984|15964|1
1625055900000|2021-06-30 12:25:00|15983.8|15963.8|15981.5|15961.5|15983.8|15963.8|15979.2|15959.2|5
1625055910000|2021-06-30 12:25:10|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|0
1625055920000|2021-06-30 12:25:20|||||||||2
1625055930000|2021-06-30 12:25:30|15971.5|15951.5|15976.5|15956.5|15976.5|15956.5|15971.5|15951.5|5
1625055940000|2021-06-30 12:25:40|15974|15954|15971.7|15951.7|15974|15954|15971.7|15951.7|4
1625055950000|2021-06-30 12:25:50|15971.5|15951.5|15974|15954|15974|15954|15971.5|15951.5|2
1625055960000|2021-06-30 12:26:00|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|3
1625055970000|2021-06-30 12:26:10|||||||||1
1625055980000|2021-06-30 12:26:20|||||||||3
1625055990000|2021-06-30 12:26:30|15969.2|15949.2|15969|15949|15969.2|15949.2|15969|15949|0
1625056000000|2021-06-30 12:26:40|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|3
1625056020000|2021-06-30 12:27:00|15971.5|15951.5|15976.5|15956.5|15976.5|15956.5|15971.5|15951.5|0
1625056030000|2021-06-30 12:27:10|15978.8|15958.8|15979|15959|15979|15959|15978.8|15958.8|3
1625056050000|2021-06-30 12:27:30|15981.3|15961.3|15984|15964|15984|15964|15981.3|15961.3|2
1625056060000|2021-06-30 12:27:40|||||||||1
1625056070000|2021-06-30 12:27:50|||||||||1
1625056080000|2021-06-30 12:28:00|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|12
1625056090000|2021-06-30 12:28:10|||||||||2
1625056100000|2021-06-30 12:28:20|15984|15964|15984|15964|15984|15964|15984|15964|0
1625056110000|2021-06-30 12:28:30|15983.8|15963.8|15979.2|15959.2|15983.8|15963.8|15979.2|15959.2|3
1625056140000|2021-06-30 12:29:00|||||||||1
1625056150000|2021-06-30 12:29:10|15976.9|15956.9|15979.2|15959.2|15979.2|15959.2|15976.9|15956.9|5
1625056170000|2021-06-30 12:29:30|15976.5|15956.5|15966.5|15946.5|15976.5|15956.5|15966.5|15946.5|9
1625056180000|2021-06-30 12:29:40|15964|15944|15958.8|15938.8|15964|15944|15958.8|15938.8|2
1625056190000|2021-06-30 12:29:50|||||||||2
1625056200000|2021-06-30 12:30:00|15961.3|15941.3|15951.5|15931.5|15966.5|15946.5|15951.5|15931.5|12
1625056210000|2021-06-30 12:30:10|15961.2|15941.2|15961.3|15941.3|15961.3|15941.3|15961.2|15941.2|4
1625056220000|2021-06-30 12:30:20|15963.8|15943.8|15961.5|15941.5|15964|15944|15961.5|15941.5|3
1625056230000|2021-06-30 12:30:30|15963.8|15943.8|15966.5|15946.5|15966.5|15946.5|15963.8|15943.8|1
1625056240000|2021-06-30 12:30:40|||||||||1
1625056250000|2021-06-30 12:30:50|15969|15949|15969|15949|15969|15949|15969|15949|2
1625056260000|2021-06-30 12:31:00|15974|15954|15974|15954|15974|15954|15974|15954|9
1625056270000|2021-06-30 12:31:10|||||||||3
1625056290000|2021-06-30 12:31:30|15976.5|15956.5|15971.5|15951.5|15976.5|15956.5|15971.5|15951.5|1
1625056300000|2021-06-30 12:31:40|15966.5|15946.5|15956.5|15936.5|15966.5|15946.5|15956.5|15936.5|7
1625056320000|2021-06-30 12:32:00|15956.4|15936.4|15951.5|15931.5|15956.4|15936.4|15951.5|15931.5|4
1625056330000|2021-06-30 12:32:10|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|15951.4|15931.4|0
1625056340000|2021-06-30 12:32:20|15948.9|15928.9|15946.4|15926.4|15948.9|15928.9|15946.4|15926.4|0
1625056350000|2021-06-30 12:32:30|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|15941.5|15921.5|2
1625056360000|2021-06-30 12:32:40|||||||||1
1625056370000|2021-06-30 12:32:50|15939|15919|15936.5|15916.5|15939|15919|15936.5|15916.5|17
1625056380000|2021-06-30 12:33:00|||||||||1
1625056390000|2021-06-30 12:33:10|||||||||3
1625056410000|2021-06-30 12:33:30|15934|15914|15934|15914|15934|15914|15934|15914|1
1625056420000|2021-06-30 12:33:40|15934.2|15914.2|15936.5|15916.5|15936.5|15916.5|15934.2|15914.2|5
1625056430000|2021-06-30 12:33:50|15934|15914|15934|15914|15934|15914|15934|15914|1
1625056440000|2021-06-30 12:34:00|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|15931.7|15911.7|1
1625056450000|2021-06-30 12:34:10|15931.5|15911.5|15926.7|15906.7|15931.5|15911.5|15926.7|15906.7|8
1625056460000|2021-06-30 12:34:20|||||||||1
1625056470000|2021-06-30 12:34:30|15924.4|15904.4|15926.7|15906.7|15926.7|15906.7|15924.2|15904.2|3
1625056480000|2021-06-30 12:34:40|15919.4|15899.4|15914.2|15894.2|15919.4|15899.4|15911.9|15891.9|16
1625056490000|2021-06-30 12:34:50|||||||||3
1625056500000|2021-06-30 12:35:00|15916.5|15896.5|15914.2|15894.2|15916.5|15896.5|15914.2|15894.2|3
1625056510000|2021-06-30 12:35:10|15911.9|15891.9|15911.5|15891.5|15911.9|15891.9|15908.9|15888.9|2
1625056520000|2021-06-30 12:35:20|15908.9|15888.9|15908.9|15888.9|15911.5|15891.5|15908.9|15888.9|13
1625056530000|2021-06-30 12:35:30|15909.2|15889.2|15909.2|15889.2|15911.5|15891.5|15909.2|15889.2|1
1625056540000|2021-06-30 12:35:40|15909.4|15889.4|15911.5|15891.5|15914|15894|15909.2|15889.2|14
1625056550000|2021-06-30 12:35:50|15914|15894|15919|15899|15919|15899|15914|15894|16
1625056560000|2021-06-30 12:36:00|15918.9|15898.9|15911.7|15891.7|15918.9|15898.9|15911.7|15891.7|11
1625056570000|2021-06-30 12:36:10|||||||||2
1625056600000|2021-06-30 12:36:40|15896.9|15876.9|15906.7|15886.7|15909.2|15889.2|15896.9|15876.9|22
1625056610000|2021-06-30 12:36:50|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|0
1625056620000|2021-06-30 12:37:00|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|0
1625056640000|2021-06-30 12:37:20|||||||||2
1625056670000|2021-06-30 12:37:50|15904.1|15884.1|15909.2|15889.2|15909.2|15889.2|15904.1|15884.1|6
1625056680000|2021-06-30 12:38:00|15914.2|15894.2|15916.7|15896.7|15916.7|15896.7|15914.2|15894.2|10
1625056690000|2021-06-30 12:38:10|15919.1|15899.1|15924.1|15904.1|15924.1|15904.1|15919.1|15899.1|11
1625056700000|2021-06-30 12:38:20|||||||||1
1625056710000|2021-06-30 12:38:30|15924.4|15904.4|15931.6|15911.6|15931.6|15911.6|15924.4|15904.4|3
1625056720000|2021-06-30 12:38:40|||||||||1
1625056730000|2021-06-30 12:38:50|15929.1|15909.1|15926.6|15906.6|15929.1|15909.1|15926.6|15906.6|1
1625056740000|2021-06-30 12:39:00|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|2
1625056750000|2021-06-30 12:39:10|15931.6|15911.6|15931.6|15911.6|15931.6|15911.6|15931.6|15911.6|0
1625056760000|2021-06-30 12:39:20|||||||||3
1625056800000|2021-06-30 12:40:00|||||||||3
1625056810000|2021-06-30 12:40:10|||||||||1
1625056830000|2021-06-30 12:40:30|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|15929.1|15909.1|1
1625056860000|2021-06-30 12:41:00|15926.6|15906.6|15919.1|15899.1|15926.6|15906.6|15919.1|15899.1|5
1625056870000|2021-06-30 12:41:10|15916.8|15896.8|15914.1|15894.1|15916.8|15896.8|15914.1|15894.1|6
1625056880000|2021-06-30 12:41:20|15911.8|15891.8|15911.8|15891.8|15911.8|15891.8|15911.8|15891.8|0
1625056890000|2021-06-30 12:41:30|15916.8|15896.8|15916.8|15896.8|15916.8|15896.8|15916.8|15896.8|3
1625056900000|2021-06-30 12:41:40|||||||||2
1625056910000|2021-06-30 12:41:50|||||||||1
1625056920000|2021-06-30 12:42:00|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|4
1625056930000|2021-06-30 12:42:10|||||||||1
1625056940000|2021-06-30 12:42:20|||||||||2
1625056950000|2021-06-30 12:42:30|||||||||1
1625056960000|2021-06-30 12:42:40|15924.1|15904.1|15931.6|15911.6|15931.6|15911.6|15924.1|15904.1|3
1625056970000|2021-06-30 12:42:50|||||||||4
1625056980000|2021-06-30 12:43:00|15929.3|15909.3|15929.1|15909.1|15931.6|15911.6|15929.1|15909.1|5
1625056990000|2021-06-30 12:43:10|15926.8|15906.8|15926.6|15906.6|15926.8|15906.8|15926.6|15906.6|1
1625057000000|2021-06-30 12:43:20|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|1
1625057010000|2021-06-30 12:43:30|15918.7|15898.7|15911.8|15891.8|15918.7|15898.7|15911.8|15891.8|2
1625057020000|2021-06-30 12:43:40|15909.1|15889.1|15906.8|15886.8|15909.1|15889.1|15906.8|15886.8|5
1625057040000|2021-06-30 12:44:00|15906.6|15886.6|15899.1|15879.1|15906.6|15886.6|15899.1|15879.1|4
1625057050000|2021-06-30 12:44:10|15896.6|15876.6|15891.6|15871.6|15896.6|15876.6|15891.6|15871.6|4
1625057060000|2021-06-30 12:44:20|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|3
1625057070000|2021-06-30 12:44:30|15889.1|15869.1|15889.1|15869.1|15889.1|15869.1|15889.1|15869.1|1
1625057090000|2021-06-30 12:44:50|15886.6|15866.6|15876.8|15856.8|15886.6|15866.6|15876.8|15856.8|21
1625057100000|2021-06-30 12:45:00|15879.1|15859.1|15871.6|15851.6|15879.1|15859.1|15871.6|15851.6|6
1625057110000|2021-06-30 12:45:10|15869.1|15849.1|15866.8|15846.8|15869.1|15849.1|15866.8|15846.8|5
1625057120000|2021-06-30 12:45:20|15866.6|15846.6|15866.6|15846.6|15866.6|15846.6|15866.6|15846.6|4
1625057130000|2021-06-30 12:45:30|||||||||3
1625057140000|2021-06-30 12:45:40|15864.3|15844.3|15861.8|15841.8|15864.3|15844.3|15861.8|15841.8|3
1625057150000|2021-06-30 12:45:50|15864.3|15844.3|15862|15842|15864.3|15844.3|15862|15842|2
1625057160000|2021-06-30 12:46:00|15861.8|15841.8|15859.1|15839.1|15861.8|15841.8|15859.1|15839.1|7
1625057170000|2021-06-30 12:46:10|||||||||1
1625057180000|2021-06-30 12:46:20|15861.4|15841.4|15861.4|15841.4|15861.4|15841.4|15861.4|15841.4|12
1625057190000|2021-06-30 12:46:30|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|2
1625057200000|2021-06-30 12:46:40|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|0
1625057210000|2021-06-30 12:46:50|||||||||5
1625057220000|2021-06-30 12:47:00|15856.8|15836.8|15861.6|15841.6|15861.6|15841.6|15856.8|15836.8|2
1625057230000|2021-06-30 12:47:10|15866.8|15846.8|15866.6|15846.6|15866.8|15846.8|15866.6|15846.6|3
1625057240000|2021-06-30 12:47:20|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|3
1625057270000|2021-06-30 12:47:50|15871.6|15851.6|15871.6|15851.6|15871.6|15851.6|15871.6|15851.6|0
1625057280000|2021-06-30 12:48:00|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|2
1625057290000|2021-06-30 12:48:10|15872|15852|15871.8|15851.8|15872|15852|15871.8|15851.8|2
1625057300000|2021-06-30 12:48:20|15874.1|15854.1|15876.8|15856.8|15876.8|15856.8|15872|15852|3
1625057310000|2021-06-30 12:48:30|15876.6|15856.6|15876.6|15856.6|15876.6|15856.6|15876.6|15856.6|5
1625057320000|2021-06-30 12:48:40|15874.3|15854.3|15874.1|15854.1|15874.3|15854.3|15874.1|15854.1|0
1625057330000|2021-06-30 12:48:50|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|1
1625057340000|2021-06-30 12:49:00|15879.1|15859.1|15879.1|15859.1|15879.1|15859.1|15879.1|15859.1|0
1625057350000|2021-06-30 12:49:10|15881.4|15861.4|15879.1|15859.1|15881.4|15861.4|15879.1|15859.1|3
1625057360000|2021-06-30 12:49:20|||||||||1
1625057370000|2021-06-30 12:49:30|||||||||1
1625057380000|2021-06-30 12:49:40|15874.1|15854.1|15871.6|15851.6|15874.1|15854.1|15871.6|15851.6|3
1625057390000|2021-06-30 12:49:50|15869.1|15849.1|15866.6|15846.6|15869.1|15849.1|15866.6|15846.6|2
1625057400000|2021-06-30 12:50:00|15864.3|15844.3|15864.1|15844.1|15864.3|15844.3|15864.1|15844.1|0
1625057410000|2021-06-30 12:50:10|15861.4|15841.4|15856.6|15836.6|15861.4|15841.4|15856.6|15836.6|5
1625057420000|2021-06-30 12:50:20|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|1
1625057430000|2021-06-30 12:50:30|15854.1|15834.1|15851.6|15831.6|15854.1|15834.1|15851.6|15831.6|3
1625057440000|2021-06-30 12:50:40|15854.1|15834.1|15854.1|15834.1|15854.1|15834.1|15854.1|15834.1|0
1625057450000|2021-06-30 12:50:50|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|15856.6|15836.6|1
1625057460000|2021-06-30 12:51:00|||||||||1
1625057480000|2021-06-30 12:51:20|15858.9|15838.9|15861.4|15841.4|15861.4|15841.4|15858.9|15838.9|13
1625057500000|2021-06-30 12:51:40|15861.6|15841.6|15864.1|15844.1|15864.1|15844.1|15861.6|15841.6|15
1625057510000|2021-06-30 12:51:50|15861.6|15841.6|15861.6|15841.6|15861.6|15841.6|15861.6|15841.6|4
1625057520000|2021-06-30 12:52:00|15861.8|15841.8|15861.6|15841.6|15866.6|15846.6|15861.6|15841.6|4
1625057530000|2021-06-30 12:52:10|15859.3|15839.3|15866.6|15846.6|15866.6|15846.6|15859.3|15839.3|7
1625057540000|2021-06-30 12:52:20|||||||||1
1625057550000|2021-06-30 12:52:30|15866.8|15846.8|15867|15847|15867|15847|15866.8|15846.8|1
1625057560000|2021-06-30 12:52:40|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|1
1625057570000|2021-06-30 12:52:50|15869.1|15849.1|15883.7|15863.7|15883.7|15863.7|15869.1|15849.1|5
1625057580000|2021-06-30 12:53:00|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|15881.4|15861.4|0
1625057600000|2021-06-30 12:53:20|15881.6|15861.6|15879.3|15859.3|15881.6|15861.6|15879.3|15859.3|4
1625057610000|2021-06-30 12:53:30|15878.9|15858.9|15878.9|15858.9|15881.6|15861.6|15878.9|15858.9|1
1625057620000|2021-06-30 12:53:40|15879.1|15859.1|15879.1|15859.1|15879.1|15859.1|15879.1|15859.1|1
1625057630000|2021-06-30 12:53:50|15878.9|15858.9|15881.6|15861.6|15881.6|15861.6|15876.6|15856.6|5
1625057640000|2021-06-30 12:54:00|15879.1|15859.1|15881.6|15861.6|15881.6|15861.6|15879.1|15859.1|1
1625057660000|2021-06-30 12:54:20|||||||||1
1625057670000|2021-06-30 12:54:30|||||||||1
1625057680000|2021-06-30 12:54:40|15881.8|15861.8|15881.8|15861.8|15881.8|15861.8|15881.8|15861.8|2
1625057690000|2021-06-30 12:54:50|15884.3|15864.3|15886.6|15866.6|15886.6|15866.6|15884.3|15864.3|2
1625057700000|2021-06-30 12:55:00|15884.3|15864.3|15884.1|15864.1|15884.3|15864.3|15884.1|15864.1|4
1625057710000|2021-06-30 12:55:10|||||||||1
1625057730000|2021-06-30 12:55:30|15881.6|15861.6|15881.6|15861.6|15881.6|15861.6|15881.6|15861.6|0
1625057740000|2021-06-30 12:55:40|15881.2|15861.2|15876.6|15856.6|15881.2|15861.2|15876.6|15856.6|3
1625057750000|2021-06-30 12:55:50|15876.2|15856.2|15871.6|15851.6|15876.2|15856.2|15871.6|15851.6|5
1625057760000|2021-06-30 12:56:00|||||||||2
1625057770000|2021-06-30 12:56:10|15874.1|15854.1|15874.1|15854.1|15874.1|15854.1|15874.1|15854.1|2
1625057800000|2021-06-30 12:56:40|||||||||3
1625057810000|2021-06-30 12:56:50|15879.1|15859.1|15876.6|15856.6|15879.1|15859.1|15876.6|15856.6|6
1625057820000|2021-06-30 12:57:00|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|0
1625057840000|2021-06-30 12:57:20|15879.1|15859.1|15881.4|15861.4|15881.4|15861.4|15879.1|15859.1|2
1625057850000|2021-06-30 12:57:30|15884.1|15864.1|15889.1|15869.1|15889.1|15869.1|15884.1|15864.1|6
1625057860000|2021-06-30 12:57:40|15891.4|15871.4|15896.6|15876.6|15896.6|15876.6|15891.4|15871.4|4
1625057890000|2021-06-30 12:58:10|15898.9|15878.9|15901.6|15881.6|15901.6|15881.6|15898.9|15878.9|1
1625057900000|2021-06-30 12:58:20|15901.8|15881.8|15909.1|15889.1|15909.1|15889.1|15901.8|15881.8|6
1625057910000|2021-06-30 12:58:30|15916.6|15896.6|15914.1|15894.1|15916.6|15896.6|15914.1|15894.1|5
1625057920000|2021-06-30 12:58:40|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|15916.4|15896.4|1
1625057930000|2021-06-30 12:58:50|15914.1|15894.1|15911.8|15891.8|15914.1|15894.1|15911.8|15891.8|2
1625057940000|2021-06-30 12:59:00|15914.1|15894.1|15909.1|15889.1|15914.1|15894.1|15909.1|15889.1|3
1625057950000|2021-06-30 12:59:10|15904.3|15884.3|15904.3|15884.3|15904.3|15884.3|15904.3|15884.3|3
1625057960000|2021-06-30 12:59:20|15901.8|15881.8|15897|15877|15904.1|15884.1|15897|15877|6
1625058000000|2021-06-30 13:00:00|15899.3|15879.3|15897|15877|15899.3|15879.3|15897|15877|4
1625058010000|2021-06-30 13:00:10|15901.8|15881.8|15918.9|15898.9|15918.9|15898.9|15901.8|15881.8|12
1625058020000|2021-06-30 13:00:20|||||||||1
1625058030000|2021-06-30 13:00:30|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|15921.4|15901.4|0
1625058040000|2021-06-30 13:00:40|15923.8|15903.8|15924.1|15904.1|15924.1|15904.1|15923.8|15903.8|8
1625058050000|2021-06-30 13:00:50|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|7
1625058060000|2021-06-30 13:01:00|15924.5|15904.5|15927|15907|15927|15907|15924.5|15904.5|2
1625058070000|2021-06-30 13:01:10|15926.8|15906.8|15931.8|15911.8|15931.8|15911.8|15926.8|15906.8|4
1625058080000|2021-06-30 13:01:20|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|15934.3|15914.3|2
1625058100000|2021-06-30 13:01:40|15936.6|15916.6|15936.6|15916.6|15936.6|15916.6|15936.6|15916.6|2
1625058130000|2021-06-30 13:02:10|||||||||6
1625058140000|2021-06-30 13:02:20|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|1
1625058150000|2021-06-30 13:02:30|15941.5|15921.5|15939.1|15919.1|15941.6|15921.6|15939.1|15919.1|3
1625058160000|2021-06-30 13:02:40|15941.6|15921.6|15941.6|15921.6|15941.6|15921.6|15941.6|15921.6|0
1625058170000|2021-06-30 13:02:50|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|15939.1|15919.1|3
1625058180000|2021-06-30 13:03:00|15934.1|15914.1|15929.1|15909.1|15934.1|15914.1|15929.1|15909.1|4
1625058190000|2021-06-30 13:03:10|15926.6|15906.6|15919.1|15899.1|15926.6|15906.6|15919.1|15899.1|9
1625058200000|2021-06-30 13:03:20|15921.6|15901.6|15919.1|15899.1|15921.6|15901.6|15919.1|15899.1|4
1625058210000|2021-06-30 13:03:30|||||||||7
1625058220000|2021-06-30 13:03:40|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|15919.1|15899.1|2
1625058230000|2021-06-30 13:03:50|15921.5|15901.5|15919.3|15899.3|15921.5|15901.5|15916.6|15896.6|3
1625058240000|2021-06-30 13:04:00|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|15921.6|15901.6|4
1625058250000|2021-06-30 13:04:10|||||||||1
1625058260000|2021-06-30 13:04:20|15924|15904|15921.6|15901.6|15926.6|15906.6|15921.6|15901.6|1
1625058270000|2021-06-30 13:04:30|||||||||1
1625058290000|2021-06-30 13:04:50|15919.1|15899.1|15916.8|15896.8|15919.1|15899.1|15916.8|15896.8|2
1625058310000|2021-06-30 13:05:10|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|15916.6|15896.6|1
1625058320000|2021-06-30 13:05:20|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|15914.1|15894.1|1
1625058350000|2021-06-30 13:05:50|15914.3|15894.3|15916.6|15896.6|15916.6|15896.6|15914.3|15894.3|5
1625058370000|2021-06-30 13:06:10|15921.6|15901.6|15929.1|15909.1|15929.1|15909.1|15921.6|15901.6|3
1625058380000|2021-06-30 13:06:20|15931.6|15911.6|15931.6|15911.6|15931.6|15911.6|15931.6|15911.6|2
1625058390000|2021-06-30 13:06:30|15929.1|15909.1|15926.6|15906.6|15929.1|15909.1|15926.6|15906.6|3
1625058400000|2021-06-30 13:06:40|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|0
1625058410000|2021-06-30 13:06:50|15934|15914|15936.5|15916.5|15936.5|15916.5|15934|15914|12
1625058430000|2021-06-30 13:07:10|15937|15917|15944.2|15924.2|15944.2|15924.2|15937|15917|4
1625058440000|2021-06-30 13:07:20|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|15941.8|15921.8|2
1625058460000|2021-06-30 13:07:40|15941.7|15921.7|15941.7|15921.7|15941.7|15921.7|15939.3|15919.3|5
1625058480000|2021-06-30 13:08:00|15937|15917|15934.3|15914.3|15937|15917|15934.3|15914.3|2
1625058500000|2021-06-30 13:08:20|||||||||1
1625058510000|2021-06-30 13:08:30|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|1
1625058550000|2021-06-30 13:09:10|||||||||3
1625058560000|2021-06-30 13:09:20|15924.2|15904.2|15921.8|15901.8|15924.2|15904.2|15921.8|15901.8|3
1625058570000|2021-06-30 13:09:30|15921.7|15901.7|15916.7|15896.7|15921.7|15901.7|15916.7|15896.7|1
1625058600000|2021-06-30 13:10:00|15919|15899|15921.7|15901.7|15921.7|15901.7|15919|15899|4
1625058620000|2021-06-30 13:10:20|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|15924.2|15904.2|4
1625058630000|2021-06-30 13:10:30|15926.7|15906.7|15929.2|15909.2|15929.2|15909.2|15926.7|15906.7|1
1625058640000|2021-06-30 13:10:40|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|15926.7|15906.7|8
1625058650000|2021-06-30 13:10:50|15926.5|15906.5|15924.2|15904.2|15926.5|15906.5|15924.2|15904.2|5
1625058710000|2021-06-30 13:11:50|15924|15904|15914.2|15894.2|15924|15904|15914.2|15894.2|3
1625058720000|2021-06-30 13:12:00|15914|15894|15911.7|15891.7|15914|15894|15911.7|15891.7|1
1625058740000|2021-06-30 13:12:20|15909.2|15889.2|15909.2|15889.2|15909.2|15889.2|15909.2|15889.2|1
1625058780000|2021-06-30 13:13:00|15908.8|15888.8|15904.2|15884.2|15908.8|15888.8|15904.2|15884.2|6
1625058790000|2021-06-30 13:13:10|15901.7|15881.7|15894.4|15874.4|15901.7|15881.7|15892|15872|5
1625058800000|2021-06-30 13:13:20|15892|15872|15891.9|15871.9|15892|15872|15891.9|15871.9|0
1625058810000|2021-06-30 13:13:30|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|2
1625058830000|2021-06-30 13:13:50|||||||||1
1625058850000|2021-06-30 13:14:10|||||||||1
1625058890000|2021-06-30 13:14:50|15892|15872|15891.9|15871.9|15892|15872|15891.9|15871.9|0
1625058900000|2021-06-30 13:15:00|15894.2|15874.2|15891.7|15871.7|15894.2|15874.2|15891.7|15871.7|3
1625058930000|2021-06-30 13:15:30|15891.9|15871.9|15894.2|15874.2|15896.5|15876.5|15891.9|15871.9|6
1625058940000|2021-06-30 13:15:40|15891.9|15871.9|15891.7|15871.7|15891.9|15871.9|15891.7|15871.7|1
1625058960000|2021-06-30 13:16:00|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|15894.2|15874.2|0
1625058970000|2021-06-30 13:16:10|15894|15874|15906.5|15886.5|15906.5|15886.5|15891.7|15871.7|10
1625058980000|2021-06-30 13:16:20|15906.7|15886.7|15904.2|15884.2|15906.7|15886.7|15904.2|15884.2|4
1625058990000|2021-06-30 13:16:30|15901.9|15881.9|15901.7|15881.7|15901.9|15881.9|15901.7|15881.7|0
1625059010000|2021-06-30 13:16:50|15901.9|15881.9|15904.2|15884.2|15904.2|15884.2|15901.9|15881.9|3
1625059020000|2021-06-30 13:17:00|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|3
1625059030000|2021-06-30 13:17:10|||||||||2
1625059050000|2021-06-30 13:17:30|15899.4|15879.4|15884.2|15864.2|15899.4|15879.4|15884.2|15864.2|10
1625059060000|2021-06-30 13:17:40|15884|15864|15876.9|15856.9|15884|15864|15876.9|15856.9|3
1625059070000|2021-06-30 13:17:50|15876.7|15856.7|15876.7|15856.7|15876.7|15856.7|15876.7|15856.7|1
1625059080000|2021-06-30 13:18:00|||||||||1
1625059090000|2021-06-30 13:18:10|||||||||2
1625059100000|2021-06-30 13:18:20|||||||||3
1625059110000|2021-06-30 13:18:30|15874.4|15854.4|15871.9|15851.9|15874.4|15854.4|15871.9|15851.9|1
1625059120000|2021-06-30 13:18:40|15871.7|15851.7|15871.7|15851.7|15871.7|15851.7|15871.7|15851.7|1
1625059130000|2021-06-30 13:18:50|||||||||6
1625059140000|2021-06-30 13:19:00|||||||||1
1625059160000|2021-06-30 13:19:20|15869.4|15849.4|15866.7|15846.7|15869.4|15849.4|15866.7|15846.7|3
1625059170000|2021-06-30 13:19:30|||||||||1
1625059190000|2021-06-30 13:19:50|||||||||1
1625059220000|2021-06-30 13:20:20|||||||||4
1625059230000|2021-06-30 13:20:30|15864.2|15844.2|15864.2|15844.2|15864.2|15844.2|15864.2|15844.2|11
1625059240000|2021-06-30 13:20:40|||||||||1
1625059270000|2021-06-30 13:21:10|15864.4|15844.4|15864.2|15844.2|15866.5|15846.5|15861.9|15841.9|4
1625059280000|2021-06-30 13:21:20|15864.4|15844.4|15866.7|15846.7|15866.7|15846.7|15864.4|15844.4|1
1625059330000|2021-06-30 13:22:10|||||||||1
1625059340000|2021-06-30 13:22:20|15866.9|15846.9|15871.7|15851.7|15871.7|15851.7|15866.9|15846.9|2
1625059360000|2021-06-30 13:22:40|15871.9|15851.9|15874.2|15854.2|15874.2|15854.2|15871.9|15851.9|1
1625059370000|2021-06-30 13:22:50|15879.2|15859.2|15884.2|15864.2|15884.2|15864.2|15879.2|15859.2|2
1625059380000|2021-06-30 13:23:00|15881.9|15861.9|15881.7|15861.7|15881.9|15861.9|15881.7|15861.7|5
1625059400000|2021-06-30 13:23:20|||||||||1
1625059410000|2021-06-30 13:23:30|||||||||1
1625059430000|2021-06-30 13:23:50|15884.2|15864.2|15884.2|15864.2|15884.2|15864.2|15884.2|15864.2|1
1625059440000|2021-06-30 13:24:00|15884.4|15864.4|15886.9|15866.9|15886.9|15866.9|15884.4|15864.4|1
1625059470000|2021-06-30 13:24:30|15886.7|15866.7|15886.7|15866.7|15886.7|15866.7|15884.2|15864.2|1
1625059490000|2021-06-30 13:24:50|15889.2|15869.2|15889.2|15869.2|15889.2|15869.2|15889.2|15869.2|1
1625059500000|2021-06-30 13:25:00|15886.9|15866.9|15886.7|15866.7|15886.9|15866.9|15886.7|15866.7|0
1625059530000|2021-06-30 13:25:30|||||||||1
1625059540000|2021-06-30 13:25:40|15886.5|15866.5|15881.9|15861.9|15886.5|15866.5|15881.9|15861.9|3
1625059560000|2021-06-30 13:26:00|15881.7|15861.7|15881.7|15861.7|15881.7|15861.7|15881.7|15861.7|0
1625059570000|2021-06-30 13:26:10|15876.7|15856.7|15869|15849|15876.7|15856.7|15869|15849|2
1625059580000|2021-06-30 13:26:20|15869.4|15849.4|15871.7|15851.7|15871.7|15851.7|15869.4|15849.4|4
1625059590000|2021-06-30 13:26:30|||||||||1
1625059610000|2021-06-30 13:26:50|15874|15854|15869.2|15849.2|15874.2|15854.2|15869.2|15849.2|2
1625059620000|2021-06-30 13:27:00|15869.4|15849.4|15871.7|15851.7|15871.7|15851.7|15869.4|15849.4|1
1625059640000|2021-06-30 13:27:20|15874|15854|15874.2|15854.2|15874.2|15854.2|15874|15854|3
1625059690000|2021-06-30 13:28:10|15876.5|15856.5|15876.7|15856.7|15876.7|15856.7|15876.5|15856.5|1
1625059710000|2021-06-30 13:28:30|15881.7|15861.7|15891.4|15871.4|15891.4|15871.4|15881.7|15861.7|4
1625059740000|2021-06-30 13:29:00|15891.7|15871.7|15891.7|15871.7|15891.7|15871.7|15891.7|15871.7|3
1625059760000|2021-06-30 13:29:20|15886.9|15866.9|15886.9|15866.9|15886.9|15866.9|15886.9|15866.9|2
1625059790000|2021-06-30 13:29:50|15886.7|15866.7|15882.1|15862.1|15886.9|15866.9|15882.1|15862.1|3
1625059800000|2021-06-30 13:30:00|15884.4|15864.4|15906.7|15886.7|15906.7|15886.7|15884.4|15864.4|8
1625059810000|2021-06-30 13:30:10|15911.7|15891.7|15914.2|15894.2|15914.2|15894.2|15911.7|15891.7|4
1625059820000|2021-06-30 13:30:20|15916.5|15896.5|15914.2|15894.2|15916.5|15896.5|15914.2|15894.2|0
1625059830000|2021-06-30 13:30:30|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|15916.5|15896.5|1
1625059840000|2021-06-30 13:30:40|15914.4|15894.4|15914.2|15894.2|15914.4|15894.4|15914.2|15894.2|1
1625059850000|2021-06-30 13:30:50|||||||||11
1625059860000|2021-06-30 13:31:00|15911.9|15891.9|15906.7|15886.7|15911.9|15891.9|15906.7|15886.7|7
1625059870000|2021-06-30 13:31:10|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|3
1625059880000|2021-06-30 13:31:20|15901.9|15881.9|15904.2|15884.2|15904.2|15884.2|15901.9|15881.9|3
1625059890000|2021-06-30 13:31:30|15906.7|15886.7|15904.2|15884.2|15906.7|15886.7|15904.2|15884.2|7
1625059900000|2021-06-30 13:31:40|15901.7|15881.7|15896.7|15876.7|15901.7|15881.7|15896.7|15876.7|1
1625059910000|2021-06-30 13:31:50|15899.2|15879.2|15901.7|15881.7|15901.7|15881.7|15896.7|15876.7|1
1625059940000|2021-06-30 13:32:20|||||||||1
1625059950000|2021-06-30 13:32:30|||||||||3
1625059960000|2021-06-30 13:32:40|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|1
1625059970000|2021-06-30 13:32:50|||||||||1
1625059980000|2021-06-30 13:33:00|15901.9|15881.9|15901.9|15881.9|15901.9|15881.9|15901.9|15881.9|1
1625059990000|2021-06-30 13:33:10|15899.2|15879.2|15899.1|15879.1|15899.2|15879.2|15899.1|15879.1|4
1625060000000|2021-06-30 13:33:20|15898.7|15878.7|15894.2|15874.2|15898.7|15878.7|15894.1|15874.1|2
1625060010000|2021-06-30 13:33:30|15896.7|15876.7|15896.7|15876.7|15896.7|15876.7|15896.7|15876.7|1
1625060040000|2021-06-30 13:34:00|15899.1|15879.1|15896.6|15876.6|15899.2|15879.2|15896.6|15876.6|1
1625060050000|2021-06-30 13:34:10|15896.4|15876.4|15891.7|15871.7|15896.4|15876.4|15891.7|15871.7|2
1625060070000|2021-06-30 13:34:30|||||||||1
1625060080000|2021-06-30 13:34:40|||||||||2
1625060100000|2021-06-30 13:35:00|15889.2|15869.2|15882.1|15862.1|15889.2|15869.2|15882.1|15862.1|5
1625060110000|2021-06-30 13:35:10|15881.6|15861.6|15864.2|15844.2|15881.6|15861.6|15864.2|15844.2|12
1625060130000|2021-06-30 13:35:30|||||||||5
1625060150000|2021-06-30 13:35:50|15864.1|15844.1|15861.7|15841.7|15864.1|15844.1|15861.7|15841.7|5
1625060160000|2021-06-30 13:36:00|15861.6|15841.6|15851.9|15831.9|15861.6|15841.6|15851.9|15831.9|4
1625060170000|2021-06-30 13:36:10|||||||||1
1625060180000|2021-06-30 13:36:20|15851.7|15831.7|15842.3|15822.3|15851.7|15831.7|15842.3|15822.3|15
1625060190000|2021-06-30 13:36:30|15844.6|15824.6|15842.3|15822.3|15844.6|15824.6|15842.3|15822.3|2
1625060200000|2021-06-30 13:36:40|15844.6|15824.6|15841.9|15821.9|15844.6|15824.6|15841.9|15821.9|10
1625060210000|2021-06-30 13:36:50|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|12
1625060220000|2021-06-30 13:37:00|15846.7|15826.7|15846.7|15826.7|15846.7|15826.7|15846.7|15826.7|2
1625060230000|2021-06-30 13:37:10|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|3
1625060240000|2021-06-30 13:37:20|||||||||4
1625060260000|2021-06-30 13:37:40|||||||||3
1625060280000|2021-06-30 13:38:00|||||||||2
1625060300000|2021-06-30 13:38:20|||||||||2
1625060310000|2021-06-30 13:38:30|||||||||11
1625060330000|2021-06-30 13:38:50|15849.3|15829.3|15846.8|15826.8|15849.3|15829.3|15846.8|15826.8|1
1625060340000|2021-06-30 13:39:00|||||||||1
1625060370000|2021-06-30 13:39:30|||||||||1
1625060380000|2021-06-30 13:39:40|15849.3|15829.3|15851.8|15831.8|15851.8|15831.8|15849.3|15829.3|6
1625060390000|2021-06-30 13:39:50|15849.4|15829.4|15849.4|15829.4|15849.4|15829.4|15849.4|15829.4|1
1625060400000|2021-06-30 13:40:00|15849.3|15829.3|15846.8|15826.8|15849.3|15829.3|15846.8|15826.8|6
1625060410000|2021-06-30 13:40:10|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|4
1625060420000|2021-06-30 13:40:20|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|0
1625060430000|2021-06-30 13:40:30|||||||||5
1625060480000|2021-06-30 13:41:20|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|3
1625060500000|2021-06-30 13:41:40|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|7
1625060510000|2021-06-30 13:41:50|||||||||2
1625060530000|2021-06-30 13:42:10|15849.5|15829.5|15854.3|15834.3|15854.3|15834.3|15849.5|15829.5|4
1625060540000|2021-06-30 13:42:20|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|3
1625060550000|2021-06-30 13:42:30|15852|15832|15854.3|15834.3|15854.3|15834.3|15852|15832|2
1625060560000|2021-06-30 13:42:40|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|4
1625060580000|2021-06-30 13:43:00|15856.8|15836.8|15859.3|15839.3|15859.3|15839.3|15856.8|15836.8|4
1625060590000|2021-06-30 13:43:10|15861.6|15841.6|15864.1|15844.1|15864.1|15844.1|15861.6|15841.6|2
1625060600000|2021-06-30 13:43:20|15864.3|15844.3|15868.9|15848.9|15868.9|15848.9|15864.3|15844.3|4
1625060610000|2021-06-30 13:43:30|15866.6|15846.6|15866.6|15846.6|15866.6|15846.6|15866.6|15846.6|0
1625060620000|2021-06-30 13:43:40|15868.9|15848.9|15869.1|15849.1|15871.4|15851.4|15868.9|15848.9|1
1625060630000|2021-06-30 13:43:50|15866.6|15846.6|15866.6|15846.6|15866.6|15846.6|15866.6|15846.6|7
1625060640000|2021-06-30 13:44:00|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|15864.1|15844.1|1
1625060650000|2021-06-30 13:44:10|15864.5|15844.5|15866.8|15846.8|15866.8|15846.8|15864.5|15844.5|7
1625060660000|2021-06-30 13:44:20|||||||||1
1625060670000|2021-06-30 13:44:30|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|5
1625060700000|2021-06-30 13:45:00|15856.8|15836.8|15854.3|15834.3|15856.8|15836.8|15854.3|15834.3|14
1625060710000|2021-06-30 13:45:10|15849.6|15829.6|15844.3|15824.3|15849.6|15829.6|15844.3|15824.3|2
1625060730000|2021-06-30 13:45:30|||||||||2
1625060740000|2021-06-30 13:45:40|||||||||1
1625060750000|2021-06-30 13:45:50|15846.6|15826.6|15848.9|15828.9|15848.9|15828.9|15846.6|15826.6|1
1625060760000|2021-06-30 13:46:00|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|3
1625060770000|2021-06-30 13:46:10|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|2
1625060810000|2021-06-30 13:46:50|||||||||3
1625060830000|2021-06-30 13:47:10|15854.1|15834.1|15859.3|15839.3|15859.3|15839.3|15854.1|15834.1|3
1625060840000|2021-06-30 13:47:20|15859.7|15839.7|15864.3|15844.3|15864.3|15844.3|15859.7|15839.7|1
1625060850000|2021-06-30 13:47:30|||||||||5
1625060860000|2021-06-30 13:47:40|15866.8|15846.8|15866.8|15846.8|15866.8|15846.8|15866.8|15846.8|0
1625060870000|2021-06-30 13:47:50|15869.3|15849.3|15859.5|15839.5|15869.3|15849.3|15859.5|15839.5|7
1625060880000|2021-06-30 13:48:00|15857|15837|15859.5|15839.5|15859.5|15839.5|15857|15837|0
1625060890000|2021-06-30 13:48:10|15861.8|15841.8|15871.8|15851.8|15871.8|15851.8|15861.8|15841.8|16
1625060900000|2021-06-30 13:48:20|15874.3|15854.3|15876.8|15856.8|15876.8|15856.8|15871.8|15851.8|9
1625060910000|2021-06-30 13:48:30|||||||||6
1625060930000|2021-06-30 13:48:50|15876|15856|15862|15842|15876|15856|15862|15842|5
1625060940000|2021-06-30 13:49:00|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|0
1625060950000|2021-06-30 13:49:10|15859.5|15839.5|15856.8|15836.8|15859.5|15839.5|15856.8|15836.8|7
1625060960000|2021-06-30 13:49:20|||||||||3
1625060970000|2021-06-30 13:49:30|||||||||3
1625060980000|2021-06-30 13:49:40|15859.1|15839.1|15856.8|15836.8|15859.1|15839.1|15856.8|15836.8|7
1625060990000|2021-06-30 13:49:50|||||||||4
1625061000000|2021-06-30 13:50:00|15854.3|15834.3|15847|15827|15854.3|15834.3|15847|15827|3
1625061010000|2021-06-30 13:50:10|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|0
1625061020000|2021-06-30 13:50:20|||||||||6
1625061030000|2021-06-30 13:50:30|15844.3|15824.3|15846.6|15826.6|15846.6|15826.6|15844.3|15824.3|6
1625061040000|2021-06-30 13:50:40|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|10
1625061050000|2021-06-30 13:50:50|||||||||1
1625061060000|2021-06-30 13:51:00|||||||||8
1625061070000|2021-06-30 13:51:10|||||||||3
1625061080000|2021-06-30 13:51:20|||||||||4
1625061100000|2021-06-30 13:51:40|15849.1|15829.1|15856.6|15836.6|15856.6|15836.6|15849.1|15829.1|10
1625061110000|2021-06-30 13:51:50|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|3
1625061120000|2021-06-30 13:52:00|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|5
1625061130000|2021-06-30 13:52:10|||||||||8
1625061140000|2021-06-30 13:52:20|15859.3|15839.3|15864.3|15844.3|15864.3|15844.3|15859.3|15839.3|4
1625061150000|2021-06-30 13:52:30|||||||||8
1625061160000|2021-06-30 13:52:40|||||||||5
1625061170000|2021-06-30 13:52:50|15861.8|15841.8|15859.3|15839.3|15861.8|15841.8|15859.3|15839.3|9
1625061180000|2021-06-30 13:53:00|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15854.5|15834.5|76
1625061190000|2021-06-30 13:53:10|15852|15832|15852|15832|15852|15832|15852|15832|65
1625061200000|2021-06-30 13:53:20|15851.8|15831.8|15854.3|15834.3|15854.3|15834.3|15851.8|15831.8|1
1625061210000|2021-06-30 13:53:30|15856.6|15836.6|15861.8|15841.8|15861.8|15841.8|15856.6|15836.6|7
1625061220000|2021-06-30 13:53:40|15864.3|15844.3|15871.8|15851.8|15871.8|15851.8|15864.3|15844.3|14
1625061230000|2021-06-30 13:53:50|15874.1|15854.1|15884.3|15864.3|15886.8|15866.8|15874.1|15854.1|16
1625061240000|2021-06-30 13:54:00|15886.6|15866.6|15882|15862|15886.6|15866.6|15882|15862|2
1625061250000|2021-06-30 13:54:10|15881.8|15861.8|15879.3|15859.3|15881.8|15861.8|15879.3|15859.3|1
1625061260000|2021-06-30 13:54:20|15881.6|15861.6|15881.8|15861.8|15881.8|15861.8|15881.6|15861.6|4
1625061270000|2021-06-30 13:54:30|15884.1|15864.1|15889.3|15869.3|15889.3|15869.3|15884.1|15864.1|9
1625061280000|2021-06-30 13:54:40|15886.8|15866.8|15886.8|15866.8|15889.3|15869.3|15886.8|15866.8|2
1625061290000|2021-06-30 13:54:50|15889.3|15869.3|15891.8|15871.8|15891.8|15871.8|15889.3|15869.3|1
1625061300000|2021-06-30 13:55:00|15889.5|15869.5|15891.8|15871.8|15891.8|15871.8|15889.3|15869.3|8
1625061310000|2021-06-30 13:55:10|||||||||4
1625061320000|2021-06-30 13:55:20|15889.3|15869.3|15894.3|15874.3|15894.3|15874.3|15889.3|15869.3|34
1625061330000|2021-06-30 13:55:30|||||||||2
1625061340000|2021-06-30 13:55:40|15901.6|15881.6|15906.8|15886.8|15906.8|15886.8|15901.6|15881.6|8
1625061350000|2021-06-30 13:55:50|15909.3|15889.3|15911.8|15891.8|15911.8|15891.8|15909.3|15889.3|2
1625061360000|2021-06-30 13:56:00|15907.2|15887.2|15906.8|15886.8|15907.2|15887.2|15906.8|15886.8|7
1625061370000|2021-06-30 13:56:10|15909.3|15889.3|15911.6|15891.6|15911.6|15891.6|15909.3|15889.3|2
1625061380000|2021-06-30 13:56:20|15911.8|15891.8|15919.3|15899.3|15919.3|15899.3|15911.8|15891.8|12
1625061390000|2021-06-30 13:56:30|15921.8|15901.8|15921.8|15901.8|15921.8|15901.8|15919.3|15899.3|3
1625061400000|2021-06-30 13:56:40|15922|15902|15924.3|15904.3|15924.3|15904.3|15922|15902|6
1625061410000|2021-06-30 13:56:50|15926.8|15906.8|15929.3|15909.3|15929.3|15909.3|15926.8|15906.8|10
1625061420000|2021-06-30 13:57:00|15929.5|15909.5|15949.3|15929.3|15949.3|15929.3|15929.5|15909.5|30
1625061430000|2021-06-30 13:57:10|15947|15927|15941.8|15921.8|15949.3|15929.3|15941.8|15921.8|12
1625061440000|2021-06-30 13:57:20|||||||||2
1625061450000|2021-06-30 13:57:30|||||||||1
1625061460000|2021-06-30 13:57:40|15946.8|15926.8|15954.3|15934.3|15954.3|15934.3|15946.8|15926.8|24
1625061470000|2021-06-30 13:57:50|15952|15932|15946.8|15926.8|15952|15932|15946.8|15926.8|8
1625061480000|2021-06-30 13:58:00|||||||||1
1625061500000|2021-06-30 13:58:20|15944.3|15924.3|15947|15927|15947|15927|15944.3|15924.3|5
1625061510000|2021-06-30 13:58:30|15947.6|15927.6|15969.3|15949.3|15969.3|15949.3|15947.6|15927.6|20
1625061520000|2021-06-30 13:58:40|15973.9|15953.9|15973.9|15953.9|15973.9|15953.9|15973.9|15953.9|26
1625061530000|2021-06-30 13:58:50|15974.3|15954.3|15984.3|15964.3|15986.8|15966.8|15974.3|15954.3|10
1625061540000|2021-06-30 13:59:00|15984.5|15964.5|15986.8|15966.8|15989.3|15969.3|15984.5|15964.5|8
1625061550000|2021-06-30 13:59:10|15989.3|15969.3|15989.3|15969.3|15989.3|15969.3|15989.3|15969.3|21
1625061560000|2021-06-30 13:59:20|15986.8|15966.8|15987|15967|15989.3|15969.3|15986.8|15966.8|5
1625061570000|2021-06-30 13:59:30|15986.8|15966.8|15991.8|15971.8|15991.8|15971.8|15986.8|15966.8|9
1625061580000|2021-06-30 13:59:40|15994.1|15974.1|15996.6|15976.6|15996.6|15976.6|15994.1|15974.1|7
1625061590000|2021-06-30 13:59:50|15994.3|15974.3|15994.3|15974.3|15994.3|15974.3|15994.3|15974.3|29
1625061600000|2021-06-30 14:00:00|15992|15972|15982.2|15962.2|15992|15972|15982.2|15962.2|11
1625061610000|2021-06-30 14:00:10|||||||||2
1625061620000|2021-06-30 14:00:20|15984.5|15964.5|15986.8|15966.8|15986.8|15966.8|15984.5|15964.5|4
1625061630000|2021-06-30 14:00:30|15989.3|15969.3|15996.8|15976.8|15996.8|15976.8|15989.3|15969.3|6
1625061640000|2021-06-30 14:00:40|16001.5|15981.5|16001.8|15981.8|16001.8|15981.8|16001.5|15981.5|10
1625061650000|2021-06-30 14:00:50|16004.1|15984.1|15999.3|15979.3|16004.3|15984.3|15999.3|15979.3|11
1625061660000|2021-06-30 14:01:00|16001.8|15981.8|16001.8|15981.8|16001.8|15981.8|15991.8|15971.8|40
1625061670000|2021-06-30 14:01:10|16004.1|15984.1|16036.8|16016.8|16036.8|16016.8|16004.1|15984.1|84
1625061680000|2021-06-30 14:01:20|16034.3|16014.3|16046.8|16026.8|16046.8|16026.8|16034.3|16014.3|18
1625061690000|2021-06-30 14:01:30|16049.3|16029.3|16044.3|16024.3|16049.3|16029.3|16044.3|16024.3|11
1625061700000|2021-06-30 14:01:40|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|16039.3|16019.3|46
1625061710000|2021-06-30 14:01:50|16042|16022|16047|16027|16047|16027|16042|16022|4
1625061720000|2021-06-30 14:02:00|16049.3|16029.3|16044.3|16024.3|16049.3|16029.3|16044.3|16024.3|10
1625061730000|2021-06-30 14:02:10|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|5
1625061740000|2021-06-30 14:02:20|16044.3|16024.3|16044.3|16024.3|16044.3|16024.3|16044.3|16024.3|10
1625061750000|2021-06-30 14:02:30|16046.8|16026.8|16058.8|16038.8|16058.8|16038.8|16046.8|16026.8|36
1625061760000|2021-06-30 14:02:40|16064|16044|16074.3|16054.3|16074.3|16054.3|16064|16044|20
1625061770000|2021-06-30 14:02:50|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|16071.8|16051.8|11
1625061780000|2021-06-30 14:03:00|16067.2|16047.2|16061.8|16041.8|16067.2|16047.2|16061.8|16041.8|15
1625061790000|2021-06-30 14:03:10|16064.3|16044.3|16059.3|16039.3|16064.3|16044.3|16059.3|16039.3|8
1625061800000|2021-06-30 14:03:20|16057|16037|16059.3|16039.3|16059.3|16039.3|16057|16037|37
1625061810000|2021-06-30 14:03:30|||||||||3
1625061820000|2021-06-30 14:03:40|||||||||5
1625061830000|2021-06-30 14:03:50|16061.7|16041.7|16064.3|16044.3|16064.3|16044.3|16061.7|16041.7|16
1625061840000|2021-06-30 14:04:00|16069.3|16049.3|16071.7|16051.7|16071.7|16051.7|16069.3|16049.3|17
1625061850000|2021-06-30 14:04:10|16072|16052|16071.8|16051.8|16074.3|16054.3|16071.8|16051.8|12
1625061860000|2021-06-30 14:04:20|16074.3|16054.3|16064.3|16044.3|16074.3|16054.3|16064.3|16044.3|12
1625061870000|2021-06-30 14:04:30|16066.7|16046.7|16069.2|16049.2|16069.2|16049.2|16066.7|16046.7|8
1625061880000|2021-06-30 14:04:40|16071.5|16051.5|16071.7|16051.7|16074.2|16054.2|16071.5|16051.5|5
1625061890000|2021-06-30 14:04:50|16074.2|16054.2|16059.3|16039.3|16074.2|16054.2|16059.3|16039.3|17
1625061900000|2021-06-30 14:05:00|16054.5|16034.5|16056.8|16036.8|16056.8|16036.8|16054.3|16034.3|90
1625061910000|2021-06-30 14:05:10|16056.7|16036.7|16054.3|16034.3|16056.7|16036.7|16054.3|16034.3|10
1625061920000|2021-06-30 14:05:20|16052|16032|16047|16027|16052|16032|16047|16027|4
1625061930000|2021-06-30 14:05:30|16042.4|16022.4|16032|16012|16042.4|16022.4|16032|16012|25
1625061940000|2021-06-30 14:05:40|||||||||3
1625061950000|2021-06-30 14:05:50|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|11
1625061960000|2021-06-30 14:06:00|16032.2|16012.2|16036.8|16016.8|16036.8|16016.8|16032.2|16012.2|7
1625061970000|2021-06-30 14:06:10|||||||||1
1625061980000|2021-06-30 14:06:20|||||||||1
1625061990000|2021-06-30 14:06:30|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|16031.8|16011.8|7
1625062000000|2021-06-30 14:06:40|16027.2|16007.2|16012|15992|16027.2|16007.2|16009.5|15989.5|46
1625062010000|2021-06-30 14:06:50|16011.8|15991.8|16014.5|15994.5|16016.8|15996.8|16011.8|15991.8|4
1625062020000|2021-06-30 14:07:00|16016.8|15996.8|16014.5|15994.5|16016.8|15996.8|16014.5|15994.5|1
1625062030000|2021-06-30 14:07:10|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|16016.8|15996.8|3
1625062040000|2021-06-30 14:07:20|16019.3|15999.3|16016.8|15996.8|16019.3|15999.3|16016.8|15996.8|6
1625062060000|2021-06-30 14:07:40|16011.8|15991.8|16007.2|15987.2|16011.9|15991.9|16007.2|15987.2|12
1625062070000|2021-06-30 14:07:50|16006.9|15986.9|15999.4|15979.4|16006.9|15986.9|15999.4|15979.4|6
1625062080000|2021-06-30 14:08:00|16001.7|15981.7|16009.2|15989.2|16009.2|15989.2|16001.7|15981.7|15
1625062090000|2021-06-30 14:08:10|16011.5|15991.5|16014|15994|16014|15994|16009.2|15989.2|7
1625062100000|2021-06-30 14:08:20|16011.7|15991.7|16004.4|15984.4|16011.7|15991.7|16004.4|15984.4|3
1625062110000|2021-06-30 14:08:30|15999.4|15979.4|16001.9|15981.9|16001.9|15981.9|15999.4|15979.4|5
1625062120000|2021-06-30 14:08:40|16004.4|15984.4|16004.4|15984.4|16004.4|15984.4|16004.4|15984.4|0
1625062130000|2021-06-30 14:08:50|16006.7|15986.7|15997|15977|16006.9|15986.9|15997|15977|2
1625062140000|2021-06-30 14:09:00|||||||||3
1625062150000|2021-06-30 14:09:10|15999.4|15979.4|15999.5|15979.5|15999.5|15979.5|15999.4|15979.4|0
1625062160000|2021-06-30 14:09:20|15996.9|15976.9|15996.9|15976.9|15996.9|15976.9|15996.9|15976.9|1
1625062170000|2021-06-30 14:09:30|15994.4|15974.4|15991.9|15971.9|15994.4|15974.4|15987|15967|2
1625062180000|2021-06-30 14:09:40|15996.5|15976.5|15999.4|15979.4|15999.4|15979.4|15996.5|15976.5|2
1625062190000|2021-06-30 14:09:50|||||||||1
1625062200000|2021-06-30 14:10:00|16004|15984|16009.4|15989.4|16009.4|15989.4|16004|15984|4
1625062210000|2021-06-30 14:10:10|16011.7|15991.7|16011.9|15991.9|16011.9|15991.9|16011.7|15991.7|2
1625062230000|2021-06-30 14:10:30|16014.2|15994.2|16016.9|15996.9|16016.9|15996.9|16014.2|15994.2|14
1625062240000|2021-06-30 14:10:40|16019.2|15999.2|16029.2|16009.2|16029.2|16009.2|16019.2|15999.2|6
1625062250000|2021-06-30 14:10:50|||||||||2
1625062260000|2021-06-30 14:11:00|16031.7|16011.7|16039.4|16019.4|16039.4|16019.4|16031.7|16011.7|13
1625062270000|2021-06-30 14:11:10|16039.5|16019.5|16056.7|16036.7|16056.9|16036.9|16039.5|16019.5|4
1625062280000|2021-06-30 14:11:20|16056.9|16036.9|16054.4|16034.4|16056.9|16036.9|16054.4|16034.4|9
1625062290000|2021-06-30 14:11:30|16056.7|16036.7|16056.9|16036.9|16056.9|16036.9|16056.7|16036.7|4
1625062300000|2021-06-30 14:11:40|16059.4|16039.4|16059.4|16039.4|16059.4|16039.4|16059.4|16039.4|5
1625062310000|2021-06-30 14:11:50|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|16054.4|16034.4|5
1625062320000|2021-06-30 14:12:00|16059.4|16039.4|16052.1|16032.1|16059.4|16039.4|16052.1|16032.1|9
1625062330000|2021-06-30 14:12:10|16051.9|16031.9|16046.9|16026.9|16051.9|16031.9|16041.9|16021.9|34
1625062340000|2021-06-30 14:12:20|16051.9|16031.9|16051.9|16031.9|16051.9|16031.9|16051.9|16031.9|0
1625062350000|2021-06-30 14:12:30|||||||||1
1625062360000|2021-06-30 14:12:40|||||||||3
1625062370000|2021-06-30 14:12:50|16054.2|16034.2|16054.4|16034.4|16054.4|16034.4|16054.2|16034.2|10
1625062380000|2021-06-30 14:13:00|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|16056.9|16036.9|4
1625062390000|2021-06-30 14:13:10|||||||||7
1625062400000|2021-06-30 14:13:20|16054.4|16034.4|16052.1|16032.1|16054.4|16034.4|16052.1|16032.1|10
1625062410000|2021-06-30 14:13:30|16054.4|16034.4|16051.9|16031.9|16054.4|16034.4|16051.9|16031.9|4
1625062430000|2021-06-30 14:13:50|16061.9|16041.9|16064.4|16044.4|16064.4|16044.4|16061.9|16041.9|11
1625062440000|2021-06-30 14:14:00|||||||||11
1625062450000|2021-06-30 14:14:10|||||||||1
1625062470000|2021-06-30 14:14:30|||||||||4
1625062490000|2021-06-30 14:14:50|16064.2|16044.2|16066.9|16046.9|16069.4|16049.4|16061.9|16041.9|39
1625062500000|2021-06-30 14:15:00|16069.4|16049.4|16076.9|16056.9|16076.9|16056.9|16069.4|16049.4|32
1625062510000|2021-06-30 14:15:10|16079.4|16059.4|16086.9|16066.9|16086.9|16066.9|16079.4|16059.4|26
1625062520000|2021-06-30 14:15:20|16089.4|16069.4|16086.9|16066.9|16089.4|16069.4|16086.9|16066.9|13
1625062530000|2021-06-30 14:15:30|16084.4|16064.4|16079.4|16059.4|16084.4|16064.4|16079.4|16059.4|76
1625062540000|2021-06-30 14:15:40|16076.9|16056.9|16076.9|16056.9|16076.9|16056.9|16076.9|16056.9|3
1625062550000|2021-06-30 14:15:50|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|16079.4|16059.4|6
1625062560000|2021-06-30 14:16:00|16084|16064|16086.9|16066.9|16086.9|16066.9|16084|16064|8
1625062570000|2021-06-30 14:16:10|||||||||4
1625062580000|2021-06-30 14:16:20|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|2
1625062590000|2021-06-30 14:16:30|||||||||5
1625062600000|2021-06-30 14:16:40|16086.7|16066.7|16086.7|16066.7|16086.7|16066.7|16086.7|16066.7|2
1625062610000|2021-06-30 14:16:50|16089.4|16069.4|16101.9|16081.9|16101.9|16081.9|16089.4|16069.4|43
1625062620000|2021-06-30 14:17:00|16094.4|16074.4|16091.9|16071.9|16094.4|16074.4|16091.9|16071.9|5
1625062630000|2021-06-30 14:17:10|16086.7|16066.7|16104.2|16084.2|16104.2|16084.2|16081.7|16061.7|48
1625062640000|2021-06-30 14:17:20|16101.9|16081.9|16101.9|16081.9|16101.9|16081.9|16101.9|16081.9|69
1625062650000|2021-06-30 14:17:30|16092.6|16072.6|16086.9|16066.9|16092.6|16072.6|16086.9|16066.9|17
1625062660000|2021-06-30 14:17:40|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16081.9|16061.9|6
1625062670000|2021-06-30 14:17:50|16081.9|16061.9|16081.9|16061.9|16081.9|16061.9|16081.9|16061.9|1
1625062680000|2021-06-30 14:18:00|16086.5|16066.5|16089.4|16069.4|16089.4|16069.4|16086.5|16066.5|2
1625062690000|2021-06-30 14:18:10|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|16086.9|16066.9|2
1625062700000|2021-06-30 14:18:20|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|16084.4|16064.4|6
1625062710000|2021-06-30 14:18:30|16084.2|16064.2|16076.9|16056.9|16084.2|16064.2|16076.9|16056.9|3
1625062720000|2021-06-30 14:18:40|||||||||2
1625062740000|2021-06-30 14:19:00|16074.6|16054.6|16076.9|16056.9|16076.9|16056.9|16074.6|16054.6|11
1625062750000|2021-06-30 14:19:10|16076.7|16056.7|16074.6|16054.6|16076.9|16056.9|16072.1|16052.1|8
1625062760000|2021-06-30 14:19:20|16072.1|16052.1|16072.1|16052.1|16072.1|16052.1|16072.1|16052.1|0
1625062770000|2021-06-30 14:19:30|16071.9|16051.9|16064.4|16044.4|16071.9|16051.9|16064.4|16044.4|12
1625062780000|2021-06-30 14:19:40|16064.2|16044.2|16056.9|16036.9|16064.2|16044.2|16056.9|16036.9|19
1625062790000|2021-06-30 14:19:50|16051.9|16031.9|16046.9|16026.9|16051.9|16031.9|16046.9|16026.9|11
1625062800000|2021-06-30 14:20:00|16044.4|16024.4|16026.9|16006.9|16044.4|16024.4|16024.6|16004.6|26
1625062810000|2021-06-30 14:20:10|16031.9|16011.9|16034.4|16014.4|16034.4|16014.4|16031.9|16011.9|3
1625062820000|2021-06-30 14:20:20|16039.4|16019.4|16041.9|16021.9|16044.2|16024.2|16039.4|16019.4|5
1625062830000|2021-06-30 14:20:30|16046.5|16026.5|16046.9|16026.9|16046.9|16026.9|16046.5|16026.5|1
1625062840000|2021-06-30 14:20:40|16049.4|16029.4|16059.2|16039.2|16059.2|16039.2|16049.4|16029.4|4
1625062850000|2021-06-30 14:20:50|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|0
1625062860000|2021-06-30 14:21:00|||||||||1
1625062870000|2021-06-30 14:21:10|||||||||1
1625062890000|2021-06-30 14:21:30|||||||||4
1625062900000|2021-06-30 14:21:40|16064.2|16044.2|16061.9|16041.9|16064.2|16044.2|16061.9|16041.9|2
1625062910000|2021-06-30 14:21:50|16059.4|16039.4|16059.4|16039.4|16059.4|16039.4|16059.4|16039.4|3
1625062920000|2021-06-30 14:22:00|16057.1|16037.1|16057.1|16037.1|16057.1|16037.1|16057.1|16037.1|0
1625062930000|2021-06-30 14:22:10|16054.8|16034.8|16054.4|16034.4|16054.8|16034.8|16054.4|16034.4|4
1625062940000|2021-06-30 14:22:20|16054.6|16034.6|16056.9|16036.9|16056.9|16036.9|16054.6|16034.6|7
1625062950000|2021-06-30 14:22:30|16029.4|16009.4|16041.5|16021.5|16041.5|16021.5|16029.4|16009.4|7
1625062960000|2021-06-30 14:22:40|16041.9|16021.9|16041.9|16021.9|16041.9|16021.9|16041.9|16021.9|0
1625062970000|2021-06-30 14:22:50|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|16039.6|16019.6|15
1625062980000|2021-06-30 14:23:00|16039.4|16019.4|16031.9|16011.9|16039.4|16019.4|16031.9|16011.9|5
1625062990000|2021-06-30 14:23:10|16029.6|16009.6|16031.9|16011.9|16031.9|16011.9|16029.6|16009.6|4
1625063000000|2021-06-30 14:23:20|16027.1|16007.1|16027.1|16007.1|16027.1|16007.1|16027.1|16007.1|2
1625063010000|2021-06-30 14:23:30|||||||||1
1625063020000|2021-06-30 14:23:40|16026.9|16006.9|16021.9|16001.9|16026.9|16006.9|16021.9|16001.9|8
1625063030000|2021-06-30 14:23:50|16021.7|16001.7|16019.4|15999.4|16021.9|16001.9|16019.4|15999.4|4
1625063040000|2021-06-30 14:24:00|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|2
1625063050000|2021-06-30 14:24:10|16017.1|15997.1|16016.7|15996.7|16017.1|15997.1|16016.7|15996.7|6
1625063060000|2021-06-30 14:24:20|16012.1|15992.1|16009.6|15989.6|16012.1|15992.1|16009.6|15989.6|4
1625063070000|2021-06-30 14:24:30|16009.4|15989.4|16021.7|16001.7|16021.7|16001.7|16009.4|15989.4|10
1625063080000|2021-06-30 14:24:40|||||||||2
1625063100000|2021-06-30 14:25:00|16021.9|16001.9|16019.4|15999.4|16021.9|16001.9|16019.4|15999.4|4
1625063120000|2021-06-30 14:25:20|16021.9|16001.9|16021.9|16001.9|16024.2|16004.2|16021.9|16001.9|2
1625063140000|2021-06-30 14:25:40|16019.4|15999.4|16021.9|16001.9|16021.9|16001.9|16019.2|15999.2|10
1625063150000|2021-06-30 14:25:50|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|2
1625063160000|2021-06-30 14:26:00|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|16024.4|16004.4|4
1625063170000|2021-06-30 14:26:10|16029|16009|16029|16009|16029|16009|16029|16009|3
1625063180000|2021-06-30 14:26:20|16029.6|16009.6|16039.2|16019.2|16039.2|16019.2|16029.6|16009.6|3
1625063190000|2021-06-30 14:26:30|16039.4|16019.4|16036.9|16016.9|16039.4|16019.4|16036.9|16016.9|6
1625063200000|2021-06-30 14:26:40|16031.9|16011.9|16027.1|16007.1|16031.9|16011.9|16027.1|16007.1|4
1625063210000|2021-06-30 14:26:50|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|16026.9|16006.9|3
1625063220000|2021-06-30 14:27:00|||||||||2
1625063230000|2021-06-30 14:27:10|||||||||3
1625063240000|2021-06-30 14:27:20|16024.6|16004.6|16026.7|16006.7|16026.9|16006.9|16024.4|16004.4|0
1625063250000|2021-06-30 14:27:30|16026.9|16006.9|16029.2|16009.2|16029.2|16009.2|16024.6|16004.6|3
1625063260000|2021-06-30 14:27:40|16031.5|16011.5|16034.4|16014.4|16036.9|16016.9|16031.5|16011.5|3
1625063270000|2021-06-30 14:27:50|16034.6|16014.6|16036.7|16016.7|16039.2|16019.2|16034.6|16014.6|2
1625063280000|2021-06-30 14:28:00|16034.4|16014.4|16022.1|16002.1|16034.4|16014.4|16022.1|16002.1|17
1625063290000|2021-06-30 14:28:10|16021.9|16001.9|16019.4|15999.4|16021.9|16001.9|16019.4|15999.4|4
1625063310000|2021-06-30 14:28:30|||||||||2
1625063320000|2021-06-30 14:28:40|16017.1|15997.1|16016.9|15996.9|16017.1|15997.1|16016.9|15996.9|3
1625063330000|2021-06-30 14:28:50|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|16014.6|15994.6|1
1625063340000|2021-06-30 14:29:00|16014.4|15994.4|16011.9|15991.9|16014.4|15994.4|16011.9|15991.9|3
1625063370000|2021-06-30 14:29:30|16009.4|15989.4|16011.9|15991.9|16011.9|15991.9|16009.4|15989.4|4
1625063380000|2021-06-30 14:29:40|||||||||1
1625063390000|2021-06-30 14:29:50|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|16006.9|15986.9|1
1625063400000|2021-06-30 14:30:00|16009.2|15989.2|16011.7|15991.7|16011.9|15991.9|16009.2|15989.2|5
1625063410000|2021-06-30 14:30:10|16014|15994|16019.2|15999.2|16019.2|15999.2|16014|15994|3
1625063420000|2021-06-30 14:30:20|16019.6|15999.6|16021.9|16001.9|16021.9|16001.9|16019.6|15999.6|3
1625063450000|2021-06-30 14:30:50|16014.8|15994.8|16009.4|15989.4|16014.8|15994.8|16009.4|15989.4|11
1625063470000|2021-06-30 14:31:10|||||||||3
1625063490000|2021-06-30 14:31:30|16007.1|15987.1|16012.1|15992.1|16014.4|15994.4|16006.9|15986.9|3
1625063500000|2021-06-30 14:31:40|16014.2|15994.2|16014.4|15994.4|16014.4|15994.4|16014.2|15994.2|4
1625063510000|2021-06-30 14:31:50|16019.1|15999.1|16021.6|16001.6|16021.6|16001.6|16019.1|15999.1|14
1625063520000|2021-06-30 14:32:00|16021.9|16001.9|16016.9|15996.9|16021.9|16001.9|16016.9|15996.9|6
1625063530000|2021-06-30 14:32:10|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|16019.4|15999.4|3
1625063550000|2021-06-30 14:32:30|16024.2|16004.2|16026.9|16006.9|16026.9|16006.9|16024.2|16004.2|6
1625063570000|2021-06-30 14:32:50|16026.7|16006.7|16021.9|16001.9|16026.7|16006.7|16021.9|16001.9|1
1625063580000|2021-06-30 14:33:00|||||||||1
1625063600000|2021-06-30 14:33:20|||||||||2
1625063610000|2021-06-30 14:33:30|16022.1|16002.1|16029.4|16009.4|16029.4|16009.4|16022.1|16002.1|4
1625063620000|2021-06-30 14:33:40|16041.7|16021.7|16049.4|16029.4|16049.4|16029.4|16041.7|16021.7|14
1625063630000|2021-06-30 14:33:50|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|16054.4|16034.4|15
1625063640000|2021-06-30 14:34:00|16049.4|16029.4|16046.9|16026.9|16049.4|16029.4|16046.9|16026.9|5
1625063660000|2021-06-30 14:34:20|||||||||3
1625063670000|2021-06-30 14:34:30|16046.8|16026.8|16044.4|16024.4|16046.8|16026.8|16044.4|16024.4|6
1625063680000|2021-06-30 14:34:40|||||||||2
1625063690000|2021-06-30 14:34:50|16046.8|16026.8|16046.9|16026.9|16046.9|16026.9|16046.8|16026.8|3
1625063700000|2021-06-30 14:35:00|||||||||2
1625063710000|2021-06-30 14:35:10|16041.9|16021.9|16046.9|16026.9|16046.9|16026.9|16041.9|16021.9|8
1625063720000|2021-06-30 14:35:20|16044.4|16024.4|16044.4|16024.4|16046.8|16026.8|16044.4|16024.4|16
1625063730000|2021-06-30 14:35:30|16044.3|16024.3|16034.6|16014.6|16044.3|16024.3|16034.6|16014.6|4
1625063740000|2021-06-30 14:35:40|16031.9|16011.9|16021.9|16001.9|16031.9|16011.9|16021.9|16001.9|7
1625063750000|2021-06-30 14:35:50|||||||||1
1625063760000|2021-06-30 14:36:00|16022.1|16002.1|16021.9|16001.9|16022.1|16002.1|16019.6|15999.6|4
1625063770000|2021-06-30 14:36:10|16019.6|15999.6|16021.9|16001.9|16021.9|16001.9|16019.4|15999.4|4
1625063800000|2021-06-30 14:36:40|16017.1|15997.1|16017.1|15997.1|16021.9|16001.9|16017.1|15997.1|7
1625063810000|2021-06-30 14:36:50|||||||||15
1625063820000|2021-06-30 14:37:00|||||||||11
1625063840000|2021-06-30 14:37:20|||||||||1
1625063850000|2021-06-30 14:37:30|16011.9|15991.9|15999.4|15979.4|16011.9|15991.9|15999.4|15979.4|13
1625063860000|2021-06-30 14:37:40|15997.1|15977.1|16001.9|15981.9|16001.9|15981.9|15996.9|15976.9|5
1625063870000|2021-06-30 14:37:50|16002.3|15982.3|16011.9|15991.9|16011.9|15991.9|16002.3|15982.3|8
1625063900000|2021-06-30 14:38:20|16014.3|15994.3|16012|15992|16014.5|15994.5|16012|15992|2
1625063910000|2021-06-30 14:38:30|16014.3|15994.3|16014.5|15994.5|16014.5|15994.5|16014.3|15994.3|0
1625063920000|2021-06-30 14:38:40|16012.1|15992.1|16007.3|15987.3|16012.1|15992.1|16007.3|15987.3|10
1625063930000|2021-06-30 14:38:50|16007.1|15987.1|15997.1|15977.1|16007.1|15987.1|15997.1|15977.1|6
1625063940000|2021-06-30 14:39:00|15999.5|15979.5|15999.5|15979.5|15999.5|15979.5|15999.5|15979.5|5
1625063950000|2021-06-30 14:39:10|15997|15977|15997|15977|15997|15977|15997|15977|2
1625063960000|2021-06-30 14:39:20|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|4
1625063970000|2021-06-30 14:39:30|15992|15972|15987|15967|15992|15972|15987|15967|12
1625063980000|2021-06-30 14:39:40|||||||||1
1625063990000|2021-06-30 14:39:50|15984.6|15964.6|15984.6|15964.6|15984.6|15964.6|15984.6|15964.6|28
1625064000000|2021-06-30 14:40:00|15987|15967|15984.6|15964.6|15987|15967|15984.6|15964.6|5
1625064010000|2021-06-30 14:40:10|15987|15967|15987|15967|15987|15967|15987|15967|11
1625064030000|2021-06-30 14:40:30|||||||||9
1625064040000|2021-06-30 14:40:40|||||||||6
1625064050000|2021-06-30 14:40:50|15984.5|15964.5|15984.5|15964.5|15984.5|15964.5|15984.5|15964.5|6
1625064060000|2021-06-30 14:41:00|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|15982.1|15962.1|0
1625064070000|2021-06-30 14:41:10|15982|15962|15982|15962|15982|15962|15982|15962|0
1625064080000|2021-06-30 14:41:20|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|6
1625064090000|2021-06-30 14:41:30|||||||||6
1625064100000|2021-06-30 14:41:40|||||||||1
1625064110000|2021-06-30 14:41:50|15984.5|15964.5|15987|15967|15987|15967|15984.5|15964.5|4
1625064120000|2021-06-30 14:42:00|15989.5|15969.5|15992|15972|15994.3|15974.3|15989.5|15969.5|25
1625064130000|2021-06-30 14:42:10|15991.6|15971.6|15987|15967|15991.6|15971.6|15987|15967|4
1625064140000|2021-06-30 14:42:20|||||||||2
1625064150000|2021-06-30 14:42:30|15982|15962|15972|15952|15982|15962|15972|15952|2
1625064160000|2021-06-30 14:42:40|||||||||2
1625064170000|2021-06-30 14:42:50|15972.2|15952.2|15974.5|15954.5|15974.5|15954.5|15972.2|15952.2|1
1625064180000|2021-06-30 14:43:00|15977|15957|15977|15957|15977|15957|15977|15957|1
1625064190000|2021-06-30 14:43:10|||||||||1
1625064200000|2021-06-30 14:43:20|||||||||2
1625064210000|2021-06-30 14:43:30|15972|15952|15972|15952|15972|15952|15972|15952|5
1625064230000|2021-06-30 14:43:50|15977|15957|15977|15957|15977|15957|15977|15957|19
1625064240000|2021-06-30 14:44:00|15979.5|15959.5|15977.2|15957.2|15979.5|15959.5|15977.2|15957.2|7
1625064250000|2021-06-30 14:44:10|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|4
1625064260000|2021-06-30 14:44:20|15979.7|15959.7|15979.5|15959.5|15979.7|15959.7|15979.5|15959.5|1
1625064270000|2021-06-30 14:44:30|15977.2|15957.2|15977|15957|15977.2|15957.2|15977|15957|3
1625064280000|2021-06-30 14:44:40|15979.5|15959.5|15979.5|15959.5|15979.5|15959.5|15979.5|15959.5|6
1625064290000|2021-06-30 14:44:50|15982|15962|15984.5|15964.5|15984.5|15964.5|15982|15962|1
1625064300000|2021-06-30 14:45:00|15989.5|15969.5|15989.5|15969.5|15989.5|15969.5|15989.5|15969.5|3
1625064310000|2021-06-30 14:45:10|15996.4|15976.4|15997|15977|15997|15977|15996.4|15976.4|2
1625064320000|2021-06-30 14:45:20|||||||||1
1625064330000|2021-06-30 14:45:30|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|1
1625064340000|2021-06-30 14:45:40|||||||||2
1625064350000|2021-06-30 14:45:50|15992.2|15972.2|15989.5|15969.5|15992.2|15972.2|15989.5|15969.5|0
1625064360000|2021-06-30 14:46:00|15992|15972|15992|15972|15992|15972|15992|15972|5
1625064420000|2021-06-30 14:47:00|15989.7|15969.7|15989.5|15969.5|15989.7|15969.7|15989.5|15969.5|3
1625064430000|2021-06-30 14:47:10|15989.7|15969.7|15989.7|15969.7|15992|15972|15989.5|15969.5|3
1625064440000|2021-06-30 14:47:20|15992|15972|15992|15972|15992|15972|15992|15972|16
1625064450000|2021-06-30 14:47:30|15997|15977|16002|15982|16002|15982|15997|15977|1
1625064460000|2021-06-30 14:47:40|16004.5|15984.5|16006.8|15986.8|16006.8|15986.8|16004.5|15984.5|0
1625064480000|2021-06-30 14:48:00|16007|15987|16009.5|15989.5|16009.5|15989.5|16007|15987|0
1625064500000|2021-06-30 14:48:20|16007.2|15987.2|16007|15987|16007.2|15987.2|16007|15987|6
1625064510000|2021-06-30 14:48:30|15997|15977|15997|15977|15997|15977|15997|15977|3
1625064520000|2021-06-30 14:48:40|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|1
1625064530000|2021-06-30 14:48:50|15997|15977|15999.5|15979.5|15999.5|15979.5|15997|15977|8
1625064540000|2021-06-30 14:49:00|||||||||1
1625064560000|2021-06-30 14:49:20|16001.8|15981.8|16002|15982|16002|15982|16001.8|15981.8|4
1625064570000|2021-06-30 14:49:30|||||||||1
1625064590000|2021-06-30 14:49:50|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|5
1625064600000|2021-06-30 14:50:00|15997|15977|15997|15977|15997|15977|15997|15977|2
1625064610000|2021-06-30 14:50:10|||||||||4
1625064620000|2021-06-30 14:50:20|15994.7|15974.7|15992.2|15972.2|15994.7|15974.7|15992.2|15972.2|3
1625064640000|2021-06-30 14:50:40|||||||||1
1625064650000|2021-06-30 14:50:50|||||||||1
1625064670000|2021-06-30 14:51:10|||||||||1
1625064680000|2021-06-30 14:51:20|15997|15977|15997|15977|15997|15977|15997|15977|2
1625064690000|2021-06-30 14:51:30|||||||||1
1625064700000|2021-06-30 14:51:40|15999.3|15979.3|16004.5|15984.5|16004.5|15984.5|15999.3|15979.3|4
1625064720000|2021-06-30 14:52:00|16004.7|15984.7|16007|15987|16007|15987|16004.7|15984.7|7
1625064730000|2021-06-30 14:52:10|16004.5|15984.5|16002|15982|16004.5|15984.5|16002|15982|8
1625064740000|2021-06-30 14:52:20|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|1
1625064750000|2021-06-30 14:52:30|16009.1|15989.1|16014.3|15994.3|16014.3|15994.3|16009.1|15989.1|3
1625064760000|2021-06-30 14:52:40|16012|15992|16012|15992|16012|15992|16012|15992|5
1625064770000|2021-06-30 14:52:50|16007.4|15987.4|16007|15987|16007.4|15987.4|16007|15987|2
1625064780000|2021-06-30 14:53:00|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|2
1625064790000|2021-06-30 14:53:10|||||||||12
1625064800000|2021-06-30 14:53:20|16006.8|15986.8|16006.8|15986.8|16006.8|15986.8|16006.8|15986.8|4
1625064810000|2021-06-30 14:53:30|16004.3|15984.3|16009.3|15989.3|16009.3|15989.3|16004.3|15984.3|1
1625064820000|2021-06-30 14:53:40|16009.5|15989.5|16012|15992|16012|15992|16009.5|15989.5|0
1625064830000|2021-06-30 14:53:50|||||||||2
1625064840000|2021-06-30 14:54:00|16007|15987|16004.5|15984.5|16007|15987|16004.5|15984.5|0
1625064850000|2021-06-30 14:54:10|16002|15982|15999.5|15979.5|16002|15982|15999.5|15979.5|11
1625064870000|2021-06-30 14:54:30|15997|15977|15997|15977|15997|15977|15997|15977|1
1625064880000|2021-06-30 14:54:40|15999.5|15979.5|15997|15977|15999.5|15979.5|15997|15977|1
1625064890000|2021-06-30 14:54:50|15996.8|15976.8|15996.8|15976.8|15996.8|15976.8|15996.8|15976.8|0
1625064900000|2021-06-30 14:55:00|15992.2|15972.2|15992|15972|15992.2|15972.2|15992|15972|6
1625064910000|2021-06-30 14:55:10|15984.9|15964.9|15977.4|15957.4|15984.9|15964.9|15977.4|15957.4|12
1625064920000|2021-06-30 14:55:20|||||||||3
1625064930000|2021-06-30 14:55:30|15975.1|15955.1|15969.5|15949.5|15975.1|15955.1|15969.5|15949.5|19
1625064940000|2021-06-30 14:55:40|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|2
1625064950000|2021-06-30 14:55:50|15964.1|15944.1|15959.5|15939.5|15964.1|15944.1|15959.5|15939.5|2
1625064960000|2021-06-30 14:56:00|15957|15937|15959.5|15939.5|15959.5|15939.5|15957|15937|2
1625064970000|2021-06-30 14:56:10|15959.7|15939.7|15972|15952|15972|15952|15959.7|15939.7|5
1625064980000|2021-06-30 14:56:20|15972.2|15952.2|15982|15962|15982|15962|15972.2|15952.2|8
1625064990000|2021-06-30 14:56:30|15979.5|15959.5|15977.2|15957.2|15979.5|15959.5|15977.2|15957.2|1
1625065000000|2021-06-30 14:56:40|||||||||2
1625065010000|2021-06-30 14:56:50|15977|15957|15972|15952|15977|15957|15972|15952|2
1625065020000|2021-06-30 14:57:00|15969.7|15949.7|15969.5|15949.5|15969.7|15949.7|15969.5|15949.5|0
1625065030000|2021-06-30 14:57:10|15967|15947|15967|15947|15967|15947|15967|15947|2
1625065040000|2021-06-30 14:57:20|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|1
1625065050000|2021-06-30 14:57:30|||||||||5
1625065060000|2021-06-30 14:57:40|15964.3|15944.3|15962|15942|15964.3|15944.3|15962|15942|2
1625065070000|2021-06-30 14:57:50|||||||||7
1625065080000|2021-06-30 14:58:00|15964.3|15944.3|15966.8|15946.8|15969.3|15949.3|15964.3|15944.3|2
1625065090000|2021-06-30 14:58:10|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|1
1625065120000|2021-06-30 14:58:40|15962|15942|15962|15942|15962|15942|15962|15942|3
1625065140000|2021-06-30 14:59:00|15959.5|15939.5|15959.5|15939.5|15959.5|15939.5|15959.5|15939.5|1
1625065150000|2021-06-30 14:59:10|15957|15937|15957|15937|15957|15937|15957|15937|2
1625065160000|2021-06-30 14:59:20|15957.2|15937.2|15959.5|15939.5|15961.8|15941.8|15957.2|15937.2|3
1625065170000|2021-06-30 14:59:30|15962|15942|15964.5|15944.5|15964.5|15944.5|15962|15942|4
1625065180000|2021-06-30 14:59:40|15966.8|15946.8|15962|15942|15967|15947|15962|15942|4
1625065200000|2021-06-30 15:00:00|15961.6|15941.6|15952.4|15932.4|15961.6|15941.6|15952.4|15932.4|10
1625065210000|2021-06-30 15:00:10|15945.5|15925.5|15943.2|15923.2|15945.5|15925.5|15943.2|15923.2|2
1625065220000|2021-06-30 15:00:20|15945.5|15925.5|15942.6|15922.6|15945.5|15925.5|15942.6|15922.6|10
1625065230000|2021-06-30 15:00:30|||||||||2
1625065250000|2021-06-30 15:00:50|||||||||3
1625065260000|2021-06-30 15:01:00|15947.4|15927.4|15949.5|15929.5|15949.5|15929.5|15947|15927|9
1625065280000|2021-06-30 15:01:20|15952|15932|15952|15932|15952|15932|15952|15932|1
1625065290000|2021-06-30 15:01:30|||||||||2
1625065300000|2021-06-30 15:01:40|||||||||1
1625065310000|2021-06-30 15:01:50|||||||||1
1625065340000|2021-06-30 15:02:20|15952.2|15932.2|15974.3|15954.3|15974.3|15954.3|15952.2|15932.2|11
1625065350000|2021-06-30 15:02:30|||||||||2
1625065360000|2021-06-30 15:02:40|15972|15952|15969.5|15949.5|15972|15952|15969.5|15949.5|7
1625065370000|2021-06-30 15:02:50|15971.8|15951.8|15971.8|15951.8|15971.8|15951.8|15971.8|15951.8|5
1625065400000|2021-06-30 15:03:20|15976.5|15956.5|15979.5|15959.5|15979.5|15959.5|15976.5|15956.5|6
1625065410000|2021-06-30 15:03:30|||||||||1
1625065420000|2021-06-30 15:03:40|15982|15962|15979.5|15959.5|15982|15962|15979.5|15959.5|1
1625065430000|2021-06-30 15:03:50|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|15981.8|15961.8|3
1625065440000|2021-06-30 15:04:00|15982|15962|15982|15962|15982|15962|15982|15962|2
1625065450000|2021-06-30 15:04:10|||||||||5
1625065460000|2021-06-30 15:04:20|15987|15967|15987|15967|15987|15967|15987|15967|6
1625065470000|2021-06-30 15:04:30|||||||||6
1625065500000|2021-06-30 15:05:00|||||||||4
1625065510000|2021-06-30 15:05:10|15987.4|15967.4|15992|15972|15992|15972|15987.4|15967.4|6
1625065520000|2021-06-30 15:05:20|15994.5|15974.5|15996.9|15976.9|15996.9|15976.9|15994.5|15974.5|1
1625065530000|2021-06-30 15:05:30|15997|15977|15997|15977|15997|15977|15997|15977|3
1625065560000|2021-06-30 15:06:00|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|2
1625065570000|2021-06-30 15:06:10|15996.9|15976.9|15996.9|15976.9|15996.9|15976.9|15996.9|15976.9|1
1625065590000|2021-06-30 15:06:30|||||||||1
1625065600000|2021-06-30 15:06:40|15997.2|15977.2|16002|15982|16002|15982|15997.2|15977.2|3
1625065610000|2021-06-30 15:06:50|||||||||6
1625065620000|2021-06-30 15:07:00|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|16004.5|15984.5|10
1625065640000|2021-06-30 15:07:20|15999.5|15979.5|15999.5|15979.5|15999.5|15979.5|15999.5|15979.5|3
1625065660000|2021-06-30 15:07:40|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|15994.5|15974.5|4
1625065670000|2021-06-30 15:07:50|15989.9|15969.9|15987|15967|15989.9|15969.9|15987|15967|2
1625065680000|2021-06-30 15:08:00|||||||||1
1625065690000|2021-06-30 15:08:10|||||||||4
1625065710000|2021-06-30 15:08:30|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|12
1625065720000|2021-06-30 15:08:40|15997|15977|16007|15987|16007|15987|15997|15977|12
1625065740000|2021-06-30 15:09:00|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|16007.1|15987.1|0
1625065760000|2021-06-30 15:09:20|||||||||1
1625065770000|2021-06-30 15:09:30|||||||||5
1625065780000|2021-06-30 15:09:40|16004.7|15984.7|16004.6|15984.6|16004.7|15984.7|16004.6|15984.6|0
1625065790000|2021-06-30 15:09:50|16002.2|15982.2|15999.6|15979.6|16002.2|15982.2|15999.6|15979.6|3
1625065800000|2021-06-30 15:10:00|15997.2|15977.2|15997.1|15977.1|15997.2|15977.2|15997.1|15977.1|0
1625065810000|2021-06-30 15:10:10|||||||||1
1625065820000|2021-06-30 15:10:20|15992.4|15972.4|15992.4|15972.4|15992.4|15972.4|15992.4|15972.4|2
1625065830000|2021-06-30 15:10:30|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|15992.1|15972.1|0
1625065840000|2021-06-30 15:10:40|15989.7|15969.7|15987.1|15967.1|15989.7|15969.7|15987.1|15967.1|1
1625065850000|2021-06-30 15:10:50|||||||||1
1625065860000|2021-06-30 15:11:00|15989.6|15969.6|15994.4|15974.4|15994.4|15974.4|15989.6|15969.6|7
1625065900000|2021-06-30 15:11:40|||||||||1
1625065910000|2021-06-30 15:11:50|||||||||1
1625065930000|2021-06-30 15:12:10|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|4
1625065940000|2021-06-30 15:12:20|||||||||1
1625065950000|2021-06-30 15:12:30|15996.9|15976.9|15999.6|15979.6|15999.6|15979.6|15996.9|15976.9|3
1625065970000|2021-06-30 15:12:50|15997.1|15977.1|15997.1|15977.1|15997.1|15977.1|15997.1|15977.1|9
1625065980000|2021-06-30 15:13:00|15992.3|15972.3|15992.1|15972.1|15992.3|15972.3|15992.1|15972.1|3
1625065990000|2021-06-30 15:13:10|||||||||1
1625066000000|2021-06-30 15:13:20|15997.1|15977.1|15999.6|15979.6|15999.6|15979.6|15997.1|15977.1|5
1625066010000|2021-06-30 15:13:30|||||||||1
1625066020000|2021-06-30 15:13:40|16001.9|15981.9|15992.1|15972.1|16001.9|15981.9|15992.1|15972.1|33
1625066030000|2021-06-30 15:13:50|15989.6|15969.6|15987.1|15967.1|15989.6|15969.6|15987.1|15967.1|0
1625066040000|2021-06-30 15:14:00|||||||||1
1625066070000|2021-06-30 15:14:30|||||||||5
1625066080000|2021-06-30 15:14:40|||||||||1
1625066090000|2021-06-30 15:14:50|15984.8|15964.8|15984.6|15964.6|15984.8|15964.8|15984.6|15964.6|5
1625066100000|2021-06-30 15:15:00|15982.3|15962.3|15977.1|15957.1|15982.3|15962.3|15977.1|15957.1|2
1625066110000|2021-06-30 15:15:10|15974.8|15954.8|15974.8|15954.8|15974.8|15954.8|15974.8|15954.8|1
1625066120000|2021-06-30 15:15:20|||||||||2
1625066130000|2021-06-30 15:15:30|||||||||173
1625066140000|2021-06-30 15:15:40|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|8
1625066150000|2021-06-30 15:15:50|||||||||1
1625066160000|2021-06-30 15:16:00|15982.1|15962.1|15987.1|15967.1|15987.1|15967.1|15982.1|15962.1|12
1625066170000|2021-06-30 15:16:10|15989.4|15969.4|15987.3|15967.3|15989.6|15969.6|15987.3|15967.3|4
1625066180000|2021-06-30 15:16:20|||||||||4
1625066190000|2021-06-30 15:16:30|15986.9|15966.9|15977.3|15957.3|15986.9|15966.9|15977.3|15957.3|10
1625066200000|2021-06-30 15:16:40|15977.1|15957.1|15974.8|15954.8|15977.1|15957.1|15974.8|15954.8|1
1625066220000|2021-06-30 15:17:00|15972.5|15952.5|15974.8|15954.8|15974.8|15954.8|15972.5|15952.5|4
1625066230000|2021-06-30 15:17:10|15964.8|15944.8|15964.8|15944.8|15964.8|15944.8|15964.8|15944.8|103
1625066240000|2021-06-30 15:17:20|||||||||1
1625066250000|2021-06-30 15:17:30|||||||||1
1625066260000|2021-06-30 15:17:40|15967.1|15947.1|15966.9|15946.9|15967.1|15947.1|15966.9|15946.9|9
1625066270000|2021-06-30 15:17:50|||||||||3
1625066280000|2021-06-30 15:18:00|15967.1|15947.1|15974.6|15954.6|15974.6|15954.6|15967.1|15947.1|4
1625066310000|2021-06-30 15:18:30|||||||||1
1625066320000|2021-06-30 15:18:40|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|4
1625066330000|2021-06-30 15:18:50|||||||||3
1625066340000|2021-06-30 15:19:00|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|6
1625066360000|2021-06-30 15:19:20|||||||||7
1625066370000|2021-06-30 15:19:30|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|3
1625066380000|2021-06-30 15:19:40|||||||||1
1625066390000|2021-06-30 15:19:50|15976.9|15956.9|15974.6|15954.6|15976.9|15956.9|15974.6|15954.6|0
1625066420000|2021-06-30 15:20:20|15972.1|15952.1|15969.6|15949.6|15972.1|15952.1|15969.6|15949.6|2
1625066450000|2021-06-30 15:20:50|15971.9|15951.9|15971.9|15951.9|15971.9|15951.9|15971.9|15951.9|7
1625066480000|2021-06-30 15:21:20|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|1
1625066510000|2021-06-30 15:21:50|||||||||1
1625066550000|2021-06-30 15:22:30|15974.6|15954.6|15977.1|15957.1|15977.1|15957.1|15974.6|15954.6|2
1625066570000|2021-06-30 15:22:50|||||||||1
1625066580000|2021-06-30 15:23:00|15976.9|15956.9|15974.6|15954.6|15976.9|15956.9|15974.6|15954.6|3
1625066590000|2021-06-30 15:23:10|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|2
1625066600000|2021-06-30 15:23:20|15969.8|15949.8|15969.8|15949.8|15969.8|15949.8|15969.8|15949.8|0
1625066610000|2021-06-30 15:23:30|15969.4|15949.4|15969.4|15949.4|15969.4|15949.4|15969.4|15949.4|1
1625066620000|2021-06-30 15:23:40|15964.4|15944.4|15964.4|15944.4|15964.4|15944.4|15964.4|15944.4|16
1625066630000|2021-06-30 15:23:50|15964.2|15944.2|15967.1|15947.1|15967.1|15947.1|15962.1|15942.1|2
1625066640000|2021-06-30 15:24:00|||||||||1
1625066650000|2021-06-30 15:24:10|15964.8|15944.8|15964.6|15944.6|15964.8|15944.8|15962.1|15942.1|2
1625066660000|2021-06-30 15:24:20|15960|15940|15959.6|15939.6|15960|15940|15959.6|15939.6|2
1625066670000|2021-06-30 15:24:30|||||||||1
1625066680000|2021-06-30 15:24:40|15959.4|15939.4|15959.4|15939.4|15959.4|15939.4|15959.4|15939.4|1
1625066690000|2021-06-30 15:24:50|||||||||1
1625066710000|2021-06-30 15:25:10|15956.9|15936.9|15954.6|15934.6|15956.9|15936.9|15954.6|15934.6|7
1625066720000|2021-06-30 15:25:20|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|7
1625066730000|2021-06-30 15:25:30|15952.1|15932.1|15947.5|15927.5|15952.1|15932.1|15947.5|15927.5|7
1625066750000|2021-06-30 15:25:50|15947.3|15927.3|15945|15925|15947.3|15927.3|15945|15925|1
1625066760000|2021-06-30 15:26:00|15942.5|15922.5|15942.3|15922.3|15942.5|15922.5|15942.3|15922.3|18
1625066780000|2021-06-30 15:26:20|||||||||1
1625066790000|2021-06-30 15:26:30|15940|15920|15939.8|15919.8|15940|15920|15939.8|15919.8|5
1625066800000|2021-06-30 15:26:40|15939.6|15919.6|15939.6|15919.6|15939.6|15919.6|15939.6|15919.6|7
1625066820000|2021-06-30 15:27:00|||||||||1
1625066830000|2021-06-30 15:27:10|15940|15920|15944.6|15924.6|15944.6|15924.6|15940|15920|9
1625066840000|2021-06-30 15:27:20|15942.3|15922.3|15942.1|15922.1|15942.3|15922.3|15942.1|15922.1|5
1625066850000|2021-06-30 15:27:30|15944.4|15924.4|15946.9|15926.9|15946.9|15926.9|15944.4|15924.4|6
1625066870000|2021-06-30 15:27:50|15942.3|15922.3|15942.3|15922.3|15942.3|15922.3|15942.3|15922.3|1
1625066880000|2021-06-30 15:28:00|15944.6|15924.6|15942.3|15922.3|15944.6|15924.6|15942.3|15922.3|1
1625066890000|2021-06-30 15:28:10|15944.6|15924.6|15944.6|15924.6|15944.6|15924.6|15944.6|15924.6|0
1625066900000|2021-06-30 15:28:20|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|15947.1|15927.1|4
1625066940000|2021-06-30 15:29:00|15947.3|15927.3|15944.6|15924.6|15947.3|15927.3|15944.6|15924.6|1
1625066950000|2021-06-30 15:29:10|||||||||9
1625066990000|2021-06-30 15:29:50|||||||||2
1625067000000|2021-06-30 15:30:00|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|15942.1|15922.1|1
1625067030000|2021-06-30 15:30:30|||||||||1
1625067040000|2021-06-30 15:30:40|||||||||1
1625067050000|2021-06-30 15:30:50|15939.6|15919.6|15917.1|15897.1|15939.6|15919.6|15914.8|15894.8|8
1625067070000|2021-06-30 15:31:10|15916.9|15896.9|15919.4|15899.4|15919.4|15899.4|15914.6|15894.6|7
1625067080000|2021-06-30 15:31:20|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|9
1625067090000|2021-06-30 15:31:30|||||||||2
1625067100000|2021-06-30 15:31:40|15916.9|15896.9|15917.1|15897.1|15919.6|15899.6|15916.9|15896.9|5
1625067110000|2021-06-30 15:31:50|15914.8|15894.8|15917.1|15897.1|15917.1|15897.1|15914.8|15894.8|6
1625067120000|2021-06-30 15:32:00|15914.8|15894.8|15914.6|15894.6|15914.8|15894.8|15914.6|15894.6|18
1625067130000|2021-06-30 15:32:10|15919.2|15899.2|15919.4|15899.4|15919.4|15899.4|15919.2|15899.2|4
1625067150000|2021-06-30 15:32:30|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|2
1625067160000|2021-06-30 15:32:40|15916.9|15896.9|15914.6|15894.6|15916.9|15896.9|15914.6|15894.6|2
1625067170000|2021-06-30 15:32:50|15917.1|15897.1|15914.6|15894.6|15917.1|15897.1|15914.6|15894.6|1
1625067180000|2021-06-30 15:33:00|15917.1|15897.1|15914.6|15894.6|15917.1|15897.1|15914.6|15894.6|0
1625067190000|2021-06-30 15:33:10|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|0
1625067200000|2021-06-30 15:33:20|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|1
1625067210000|2021-06-30 15:33:30|15917.1|15897.1|15914.6|15894.6|15917.1|15897.1|15914.6|15894.6|2
1625067220000|2021-06-30 15:33:40|15907.3|15887.3|15909.6|15889.6|15909.6|15889.6|15907.1|15887.1|2
1625067230000|2021-06-30 15:33:50|15907.3|15887.3|15907.1|15887.1|15907.3|15887.3|15907.1|15887.1|12
1625067240000|2021-06-30 15:34:00|15904.6|15884.6|15899.6|15879.6|15904.6|15884.6|15899.6|15879.6|17
1625067250000|2021-06-30 15:34:10|15899.3|15879.3|15894.6|15874.6|15899.3|15879.3|15894.6|15874.6|3
1625067260000|2021-06-30 15:34:20|15889.6|15869.6|15884.6|15864.6|15889.6|15869.6|15884.6|15864.6|43
1625067270000|2021-06-30 15:34:30|15882.1|15862.1|15884.4|15864.4|15884.4|15864.4|15882.1|15862.1|6
1625067280000|2021-06-30 15:34:40|15884.3|15864.3|15879.6|15859.6|15884.3|15864.3|15879.6|15859.6|2
1625067290000|2021-06-30 15:34:50|15884.6|15864.6|15887.1|15867.1|15887.1|15867.1|15884.6|15864.6|10
1625067310000|2021-06-30 15:35:10|||||||||7
1625067330000|2021-06-30 15:35:30|||||||||1
1625067340000|2021-06-30 15:35:40|15884.8|15864.8|15874.6|15854.6|15884.8|15864.8|15874.6|15854.6|29
1625067350000|2021-06-30 15:35:50|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|4
1625067360000|2021-06-30 15:36:00|||||||||3
1625067370000|2021-06-30 15:36:10|||||||||2
1625067380000|2021-06-30 15:36:20|15879.5|15859.5|15877.1|15857.1|15879.5|15859.5|15877.1|15857.1|3
1625067390000|2021-06-30 15:36:30|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|10
1625067400000|2021-06-30 15:36:40|15872.3|15852.3|15872.3|15852.3|15872.3|15852.3|15872.3|15852.3|2
1625067410000|2021-06-30 15:36:50|||||||||3
1625067420000|2021-06-30 15:37:00|||||||||10
1625067430000|2021-06-30 15:37:10|||||||||1
1625067460000|2021-06-30 15:37:40|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|12
1625067470000|2021-06-30 15:37:50|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|15874.6|15854.6|11
1625067480000|2021-06-30 15:38:00|15879.6|15859.6|15884.6|15864.6|15884.6|15864.6|15879.6|15859.6|36
1625067490000|2021-06-30 15:38:10|15887|15867|15887.1|15867.1|15887.1|15867.1|15887|15867|2
1625067500000|2021-06-30 15:38:20|||||||||4
1625067510000|2021-06-30 15:38:30|15889.6|15869.6|15894.3|15874.3|15894.3|15874.3|15889.6|15869.6|5
1625067520000|2021-06-30 15:38:40|15896.8|15876.8|15896.8|15876.8|15896.8|15876.8|15896.8|15876.8|2
1625067530000|2021-06-30 15:38:50|||||||||11
1625067540000|2021-06-30 15:39:00|15897|15877|15894.6|15874.6|15897|15877|15894.6|15874.6|2
1625067550000|2021-06-30 15:39:10|15894.5|15874.5|15897.1|15877.1|15897.1|15877.1|15894.5|15874.5|12
1625067560000|2021-06-30 15:39:20|15894.8|15874.8|15892.2|15872.2|15894.8|15874.8|15892.2|15872.2|0
1625067580000|2021-06-30 15:39:40|||||||||6
1625067590000|2021-06-30 15:39:50|15892|15872|15889.7|15869.7|15892|15872|15889.7|15869.7|2
1625067600000|2021-06-30 15:40:00|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|3
1625067620000|2021-06-30 15:40:20|15884.8|15864.8|15879.7|15859.7|15884.8|15864.8|15879.7|15859.7|4
1625067630000|2021-06-30 15:40:30|||||||||4
1625067640000|2021-06-30 15:40:40|||||||||2
1625067650000|2021-06-30 15:40:50|15877.3|15857.3|15877.2|15857.2|15879.7|15859.7|15877.2|15857.2|5
1625067660000|2021-06-30 15:41:00|15874.7|15854.7|15877|15857|15877|15857|15874.7|15854.7|3
1625067670000|2021-06-30 15:41:10|15877.2|15857.2|15879.7|15859.7|15879.7|15859.7|15877.2|15857.2|4
1625067680000|2021-06-30 15:41:20|15879.5|15859.5|15879.7|15859.7|15879.7|15859.7|15879.5|15859.5|2
1625067690000|2021-06-30 15:41:30|||||||||5
1625067710000|2021-06-30 15:41:50|15879.5|15859.5|15879.7|15859.7|15879.7|15859.7|15879.5|15859.5|4
1625067720000|2021-06-30 15:42:00|15877.2|15857.2|15884.7|15864.7|15886.8|15866.8|15877.2|15857.2|8
1625067740000|2021-06-30 15:42:20|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|1
1625067750000|2021-06-30 15:42:30|15887.2|15867.2|15882.2|15862.2|15887.2|15867.2|15882.2|15862.2|3
1625067760000|2021-06-30 15:42:40|15879.7|15859.7|15882.2|15862.2|15882.2|15862.2|15879.7|15859.7|1
1625067770000|2021-06-30 15:42:50|15882.4|15862.4|15889.5|15869.5|15889.5|15869.5|15882.4|15862.4|5
1625067800000|2021-06-30 15:43:20|15887|15867|15887.2|15867.2|15887.2|15867.2|15887|15867|3
1625067810000|2021-06-30 15:43:30|||||||||1
1625067820000|2021-06-30 15:43:40|15889.5|15869.5|15889.7|15869.7|15889.7|15869.7|15889.5|15869.5|0
1625067830000|2021-06-30 15:43:50|15887.4|15867.4|15887.2|15867.2|15887.4|15867.4|15887.2|15867.2|10
1625067840000|2021-06-30 15:44:00|15884.7|15864.7|15877.2|15857.2|15884.7|15864.7|15877.2|15857.2|6
1625067850000|2021-06-30 15:44:10|15874.7|15854.7|15877.2|15857.2|15877.2|15857.2|15874.7|15854.7|4
1625067860000|2021-06-30 15:44:20|||||||||4
1625067870000|2021-06-30 15:44:30|||||||||3
1625067900000|2021-06-30 15:45:00|||||||||1
1625067930000|2021-06-30 15:45:30|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|2
1625067940000|2021-06-30 15:45:40|15877.4|15857.4|15877.2|15857.2|15877.4|15857.4|15877.2|15857.2|5
1625067970000|2021-06-30 15:46:10|15877|15857|15877|15857|15877|15857|15877|15857|1
1625067990000|2021-06-30 15:46:30|15877.2|15857.2|15879.3|15859.3|15879.3|15859.3|15877.2|15857.2|1
1625068000000|2021-06-30 15:46:40|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|3
1625068020000|2021-06-30 15:47:00|15882.2|15862.2|15879.7|15859.7|15882.2|15862.2|15879.7|15859.7|3
1625068030000|2021-06-30 15:47:10|||||||||2
1625068050000|2021-06-30 15:47:30|||||||||1
1625068070000|2021-06-30 15:47:50|||||||||2
1625068080000|2021-06-30 15:48:00|15882|15862|15882|15862|15882|15862|15879.7|15859.7|15
1625068090000|2021-06-30 15:48:10|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|0
1625068110000|2021-06-30 15:48:30|15882|15862|15882|15862|15882|15862|15882|15862|5
1625068120000|2021-06-30 15:48:40|15882.2|15862.2|15884.7|15864.7|15884.7|15864.7|15882.2|15862.2|3
1625068130000|2021-06-30 15:48:50|15894.7|15874.7|15897.2|15877.2|15899.7|15879.7|15894.7|15874.7|16
1625068140000|2021-06-30 15:49:00|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|15894.7|15874.7|3
1625068160000|2021-06-30 15:49:20|||||||||1
1625068170000|2021-06-30 15:49:30|||||||||1
1625068180000|2021-06-30 15:49:40|15894.5|15874.5|15892.2|15872.2|15894.5|15874.5|15892.2|15872.2|4
1625068190000|2021-06-30 15:49:50|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|15884.7|15864.7|8
1625068200000|2021-06-30 15:50:00|||||||||4
1625068210000|2021-06-30 15:50:10|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|6
1625068230000|2021-06-30 15:50:30|15889.9|15869.9|15889.7|15869.7|15889.9|15869.9|15889.7|15869.7|0
1625068240000|2021-06-30 15:50:40|15889.5|15869.5|15887.2|15867.2|15889.5|15869.5|15887.2|15867.2|1
1625068260000|2021-06-30 15:51:00|||||||||1
1625068270000|2021-06-30 15:51:10|||||||||1
1625068280000|2021-06-30 15:51:20|15884.9|15864.9|15884.7|15864.7|15884.9|15864.9|15884.7|15864.7|0
1625068300000|2021-06-30 15:51:40|15884.9|15864.9|15887.2|15867.2|15887.2|15867.2|15884.9|15864.9|1
1625068310000|2021-06-30 15:51:50|||||||||3
1625068320000|2021-06-30 15:52:00|15892|15872|15892.2|15872.2|15892.2|15872.2|15892|15872|3
1625068330000|2021-06-30 15:52:10|15892.6|15872.6|15897.2|15877.2|15897.2|15877.2|15892.6|15872.6|1
1625068350000|2021-06-30 15:52:30|15899.5|15879.5|15899.7|15879.7|15899.7|15879.7|15899.5|15879.5|2
1625068360000|2021-06-30 15:52:40|||||||||1
1625068370000|2021-06-30 15:52:50|||||||||8
1625068390000|2021-06-30 15:53:10|||||||||6
1625068410000|2021-06-30 15:53:30|15894.7|15874.7|15889.7|15869.7|15894.7|15874.7|15889.7|15869.7|4
1625068420000|2021-06-30 15:53:40|15887.2|15867.2|15884.7|15864.7|15887.2|15867.2|15884.7|15864.7|6
1625068430000|2021-06-30 15:53:50|15882.4|15862.4|15882.2|15862.2|15884.7|15864.7|15882.2|15862.2|2
1625068440000|2021-06-30 15:54:00|15882|15862|15879.5|15859.5|15882|15862|15877.4|15857.4|11
1625068450000|2021-06-30 15:54:10|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15877.4|15857.4|11
1625068460000|2021-06-30 15:54:20|15877.2|15857.2|15877.2|15857.2|15877.2|15857.2|15877.2|15857.2|2
1625068480000|2021-06-30 15:54:40|||||||||2
1625068490000|2021-06-30 15:54:50|15879.5|15859.5|15879.5|15859.5|15879.7|15859.7|15877.2|15857.2|4
1625068500000|2021-06-30 15:55:00|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|1
1625068510000|2021-06-30 15:55:10|15877.2|15857.2|15874.7|15854.7|15877.4|15857.4|15874.7|15854.7|3
1625068520000|2021-06-30 15:55:20|15874.9|15854.9|15874.7|15854.7|15874.9|15854.9|15874.7|15854.7|7
1625068530000|2021-06-30 15:55:30|||||||||1
1625068540000|2021-06-30 15:55:40|15872.2|15852.2|15874.5|15854.5|15874.5|15854.5|15872.2|15852.2|2
1625068550000|2021-06-30 15:55:50|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|3
1625068560000|2021-06-30 15:56:00|||||||||3
1625068570000|2021-06-30 15:56:10|||||||||4
1625068590000|2021-06-30 15:56:30|||||||||8
1625068610000|2021-06-30 15:56:50|15874.5|15854.5|15879.7|15859.7|15879.7|15859.7|15874.5|15854.5|18
1625068620000|2021-06-30 15:57:00|15877|15857|15874.7|15854.7|15877|15857|15874.7|15854.7|10
1625068630000|2021-06-30 15:57:10|15870.1|15850.1|15870.1|15850.1|15870.1|15850.1|15870.1|15850.1|7
1625068640000|2021-06-30 15:57:20|15869.7|15849.7|15869.7|15849.7|15869.7|15849.7|15869.7|15849.7|2
1625068650000|2021-06-30 15:57:30|||||||||1
1625068660000|2021-06-30 15:57:40|15872|15852|15872.2|15852.2|15872.2|15852.2|15872|15852|7
1625068670000|2021-06-30 15:57:50|15874.7|15854.7|15877.2|15857.2|15877.2|15857.2|15874.7|15854.7|1
1625068680000|2021-06-30 15:58:00|||||||||1
1625068690000|2021-06-30 15:58:10|||||||||2
1625068700000|2021-06-30 15:58:20|||||||||2
1625068710000|2021-06-30 15:58:30|15877|15857|15877|15857|15877|15857|15877|15857|5
1625068730000|2021-06-30 15:58:50|15874.7|15854.7|15874.5|15854.5|15874.7|15854.7|15874.5|15854.5|4
1625068740000|2021-06-30 15:59:00|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|3
1625068750000|2021-06-30 15:59:10|15874.5|15854.5|15874.5|15854.5|15874.5|15854.5|15874.5|15854.5|0
1625068760000|2021-06-30 15:59:20|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|15874.7|15854.7|1
1625068770000|2021-06-30 15:59:30|15872.2|15852.2|15874.7|15854.7|15874.7|15854.7|15872.2|15852.2|5
1625068780000|2021-06-30 15:59:40|||||||||4
1625068790000|2021-06-30 15:59:50|||||||||2
1625068800000|2021-06-30 16:00:00|||||||||1
1625068810000|2021-06-30 16:00:10|15877.2|15857.2|15877.2|15857.2|15877.2|15857.2|15877.2|15857.2|15
1625068830000|2021-06-30 16:00:30|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|4
1625068850000|2021-06-30 16:00:50|15882.8|15862.8|15889.7|15869.7|15889.7|15869.7|15882.8|15862.8|15
1625068860000|2021-06-30 16:01:00|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|15892.2|15872.2|32
1625068870000|2021-06-30 16:01:10|15889.9|15869.9|15917|15897|15917|15897|15889.7|15869.7|38
1625068880000|2021-06-30 16:01:20|15917.2|15897.2|15919.7|15899.7|15919.9|15899.9|15917.2|15897.2|8
1625068890000|2021-06-30 16:01:30|15922.2|15902.2|15927.2|15907.2|15929.7|15909.7|15922.2|15902.2|8
1625068900000|2021-06-30 16:01:40|15922.6|15902.6|15917.2|15897.2|15922.6|15902.6|15917.2|15897.2|27
1625068910000|2021-06-30 16:01:50|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|4
1625068920000|2021-06-30 16:02:00|||||||||2
1625068930000|2021-06-30 16:02:10|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|15922.2|15902.2|3
1625068940000|2021-06-30 16:02:20|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|2
1625068950000|2021-06-30 16:02:30|15922.2|15902.2|15929.7|15909.7|15929.7|15909.7|15919.7|15899.7|6
1625068960000|2021-06-30 16:02:40|15934.3|15914.3|15937.2|15917.2|15937.2|15917.2|15934.3|15914.3|9
1625068970000|2021-06-30 16:02:50|15934.9|15914.9|15942.2|15922.2|15942.2|15922.2|15932.2|15912.2|12
1625068980000|2021-06-30 16:03:00|15944.7|15924.7|15959.7|15939.7|15959.7|15939.7|15944.7|15924.7|60
1625068990000|2021-06-30 16:03:10|15964.7|15944.7|15962.2|15942.2|15964.7|15944.7|15962.2|15942.2|4
1625069000000|2021-06-30 16:03:20|||||||||5
1625069010000|2021-06-30 16:03:30|15964.7|15944.7|15962.2|15942.2|15964.7|15944.7|15962.2|15942.2|11
1625069020000|2021-06-30 16:03:40|15959.9|15939.9|15954.9|15934.9|15959.9|15939.9|15954.9|15934.9|5
1625069030000|2021-06-30 16:03:50|15957.2|15937.2|15954.9|15934.9|15957.2|15937.2|15954.9|15934.9|20
1625069040000|2021-06-30 16:04:00|15957.2|15937.2|15959.5|15939.5|15959.5|15939.5|15957.2|15937.2|8
1625069050000|2021-06-30 16:04:10|15962.2|15942.2|15964.7|15944.7|15964.7|15944.7|15962.2|15942.2|9
1625069060000|2021-06-30 16:04:20|15962.2|15942.2|15959.7|15939.7|15962.2|15942.2|15959.7|15939.7|2
1625069070000|2021-06-30 16:04:30|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|3
1625069080000|2021-06-30 16:04:40|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|15954.9|15934.9|1
1625069100000|2021-06-30 16:05:00|15957.2|15937.2|15962.2|15942.2|15962.2|15942.2|15957.2|15937.2|6
1625069120000|2021-06-30 16:05:20|15967|15947|15967|15947|15967|15947|15967|15947|14
1625069130000|2021-06-30 16:05:30|||||||||13
1625069140000|2021-06-30 16:05:40|15967.2|15947.2|15974.7|15954.7|15974.7|15954.7|15967.2|15947.2|11
1625069150000|2021-06-30 16:05:50|||||||||11
1625069160000|2021-06-30 16:06:00|15979.7|15959.7|15982.2|15962.2|15982.2|15962.2|15979.7|15959.7|9
1625069170000|2021-06-30 16:06:10|||||||||30
1625069180000|2021-06-30 16:06:20|15979.9|15959.9|15979.7|15959.7|15979.9|15959.9|15979.7|15959.7|2
1625069190000|2021-06-30 16:06:30|||||||||1
1625069200000|2021-06-30 16:06:40|15979.9|15959.9|15982.2|15962.2|15982.2|15962.2|15979.9|15959.9|5
1625069210000|2021-06-30 16:06:50|15979.9|15959.9|15979.7|15959.7|15979.9|15959.9|15979.7|15959.7|5
1625069220000|2021-06-30 16:07:00|15977.2|15957.2|15974.9|15954.9|15982.2|15962.2|15974.9|15954.9|18
1625069230000|2021-06-30 16:07:10|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|15974.7|15954.7|0
1625069240000|2021-06-30 16:07:20|15977.2|15957.2|15987.2|15967.2|15987.2|15967.2|15977.2|15957.2|12
1625069260000|2021-06-30 16:07:40|||||||||9
1625069270000|2021-06-30 16:07:50|15987.4|15967.4|15992.2|15972.2|15992.2|15972.2|15987.4|15967.4|2
1625069280000|2021-06-30 16:08:00|||||||||2
1625069290000|2021-06-30 16:08:10|15994.6|15974.6|16002.1|15982.1|16002.1|15982.1|15994.6|15974.6|7
1625069300000|2021-06-30 16:08:20|16004.4|15984.4|16002.1|15982.1|16004.6|15984.6|16002.1|15982.1|2
1625069310000|2021-06-30 16:08:30|15999.7|15979.7|15997.2|15977.2|15999.7|15979.7|15997.2|15977.2|6
1625069320000|2021-06-30 16:08:40|15988|15968|15987.2|15967.2|15988|15968|15987.2|15967.2|1
1625069330000|2021-06-30 16:08:50|||||||||2
1625069350000|2021-06-30 16:09:10|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|1
1625069360000|2021-06-30 16:09:20|15982.2|15962.2|15977.2|15957.2|15982.2|15962.2|15977.2|15957.2|2
1625069370000|2021-06-30 16:09:30|15979.6|15959.6|15979.7|15959.7|15979.7|15959.7|15979.6|15959.6|5
1625069380000|2021-06-30 16:09:40|||||||||2
1625069390000|2021-06-30 16:09:50|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|1
1625069400000|2021-06-30 16:10:00|15982.1|15962.1|15982.4|15962.4|15982.4|15962.4|15982.1|15962.1|6
1625069410000|2021-06-30 16:10:10|15984.8|15964.8|15982.4|15962.4|15985.1|15965.1|15982.4|15962.4|5
1625069420000|2021-06-30 16:10:20|15982.3|15962.3|15972.6|15952.6|15982.3|15962.3|15972.6|15952.6|13
1625069430000|2021-06-30 16:10:30|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|3
1625069440000|2021-06-30 16:10:40|||||||||3
1625069450000|2021-06-30 16:10:50|15974.6|15954.6|15970.1|15950.1|15974.8|15954.8|15970.1|15950.1|4
1625069460000|2021-06-30 16:11:00|15969.8|15949.8|15972.3|15952.3|15977.3|15957.3|15969.8|15949.8|5
1625069470000|2021-06-30 16:11:10|15967.6|15947.6|15967.3|15947.3|15967.6|15947.6|15967.3|15947.3|4
1625069480000|2021-06-30 16:11:20|15964.8|15944.8|15974.8|15954.8|15974.8|15954.8|15964.8|15944.8|13
1625069490000|2021-06-30 16:11:30|15977.3|15957.3|15982.3|15962.3|15982.3|15962.3|15977.3|15957.3|5
1625069500000|2021-06-30 16:11:40|15984.6|15964.6|15982.3|15962.3|15984.8|15964.8|15982.3|15962.3|6
1625069510000|2021-06-30 16:11:50|15984.8|15964.8|15984.8|15964.8|15984.8|15964.8|15984.8|15964.8|8
1625069520000|2021-06-30 16:12:00|15989.4|15969.4|15989.8|15969.8|15989.8|15969.8|15989.4|15969.4|8
1625069530000|2021-06-30 16:12:10|15990.3|15970.3|15999.6|15979.6|15999.6|15979.6|15990.3|15970.3|10
1625069540000|2021-06-30 16:12:20|15999.8|15979.8|15999.8|15979.8|15999.8|15979.8|15999.8|15979.8|8
1625069550000|2021-06-30 16:12:30|15997.4|15977.4|15999.8|15979.8|15999.8|15979.8|15997.4|15977.4|4
1625069560000|2021-06-30 16:12:40|16002.3|15982.3|15994.8|15974.8|16002.3|15982.3|15994.8|15974.8|7
1625069570000|2021-06-30 16:12:50|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|3
1625069580000|2021-06-30 16:13:00|||||||||1
1625069590000|2021-06-30 16:13:10|||||||||1
1625069600000|2021-06-30 16:13:20|15999.8|15979.8|15999.8|15979.8|15999.8|15979.8|15999.8|15979.8|2
1625069610000|2021-06-30 16:13:30|15997.5|15977.5|15997.3|15977.3|15997.5|15977.5|15997.3|15977.3|3
1625069620000|2021-06-30 16:13:40|15997.1|15977.1|15985|15965|15997.1|15977.1|15985|15965|3
1625069640000|2021-06-30 16:14:00|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|15989.6|15969.6|1
1625069650000|2021-06-30 16:14:10|15992.3|15972.3|15989.8|15969.8|15992.3|15972.3|15989.8|15969.8|7
1625069660000|2021-06-30 16:14:20|15990|15970|15994.8|15974.8|15994.8|15974.8|15990|15970|7
1625069670000|2021-06-30 16:14:30|15992.5|15972.5|15992.3|15972.3|15992.5|15972.5|15992.3|15972.3|5
1625069690000|2021-06-30 16:14:50|15987.6|15967.6|15987.3|15967.3|15987.6|15967.6|15987.3|15967.3|4
1625069710000|2021-06-30 16:15:10|||||||||4
1625069730000|2021-06-30 16:15:30|15985|15965|15984.8|15964.8|15985|15965|15984.8|15964.8|2
1625069740000|2021-06-30 16:15:40|15982.5|15962.5|15987.3|15967.3|15987.3|15967.3|15982.5|15962.5|3
1625069760000|2021-06-30 16:16:00|15984.8|15964.8|15985|15965|15985|15965|15982.5|15962.5|5
1625069770000|2021-06-30 16:16:10|15987.3|15967.3|15997.3|15977.3|15997.3|15977.3|15987.3|15967.3|10
1625069780000|2021-06-30 16:16:20|||||||||1
1625069790000|2021-06-30 16:16:30|||||||||5
1625069800000|2021-06-30 16:16:40|16002.1|15982.1|16009.8|15989.8|16009.8|15989.8|16002.1|15982.1|12
1625069810000|2021-06-30 16:16:50|16012.1|15992.1|16017.3|15997.3|16017.3|15997.3|16012.1|15992.1|6
1625069820000|2021-06-30 16:17:00|16024.6|16004.6|16024.6|16004.6|16024.6|16004.6|16024.6|16004.6|4
1625069830000|2021-06-30 16:17:10|||||||||3
1625069840000|2021-06-30 16:17:20|16022.3|16002.3|16022.1|16002.1|16022.3|16002.3|16017.3|15997.3|13
1625069850000|2021-06-30 16:17:30|16022.3|16002.3|16022.3|16002.3|16024.6|16004.6|16022.3|16002.3|12
1625069860000|2021-06-30 16:17:40|16020|16000|16024.8|16004.8|16024.8|16004.8|16020|16000|6
1625069870000|2021-06-30 16:17:50|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|2
1625069880000|2021-06-30 16:18:00|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|3
1625069890000|2021-06-30 16:18:10|16027.5|16007.5|16027.5|16007.5|16027.5|16007.5|16027.5|16007.5|1
1625069900000|2021-06-30 16:18:20|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|16024.8|16004.8|2
1625069910000|2021-06-30 16:18:30|16020|16000|16004.8|15984.8|16020|16000|16004.8|15984.8|7
1625069920000|2021-06-30 16:18:40|16004.6|15984.6|15999.6|15979.6|16004.6|15984.6|15997.3|15977.3|13
1625069930000|2021-06-30 16:18:50|16002.1|15982.1|15997.3|15977.3|16002.1|15982.1|15997.3|15977.3|3
1625069940000|2021-06-30 16:19:00|15999.6|15979.6|16009.8|15989.8|16009.8|15989.8|15999.6|15979.6|14
1625069950000|2021-06-30 16:19:10|16007.5|15987.5|16002.5|15982.5|16007.5|15987.5|16002.5|15982.5|5
1625069960000|2021-06-30 16:19:20|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|4
1625069970000|2021-06-30 16:19:30|||||||||2
1625069980000|2021-06-30 16:19:40|15999.8|15979.8|16002.3|15982.3|16002.3|15982.3|15999.8|15979.8|5
1625069990000|2021-06-30 16:19:50|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|5
1625070000000|2021-06-30 16:20:00|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|16002.3|15982.3|10
1625070010000|2021-06-30 16:20:10|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|2
1625070020000|2021-06-30 16:20:20|16002.3|15982.3|15999.8|15979.8|16002.3|15982.3|15999.8|15979.8|1
1625070030000|2021-06-30 16:20:30|||||||||16
1625070040000|2021-06-30 16:20:40|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|15997.3|15977.3|0
1625070050000|2021-06-30 16:20:50|||||||||32
1625070060000|2021-06-30 16:21:00|15992.3|15972.3|16002.3|15982.3|16002.3|15982.3|15989.8|15969.8|13
1625070070000|2021-06-30 16:21:10|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|16004.8|15984.8|1
1625070080000|2021-06-30 16:21:20|16007.3|15987.3|16007.3|15987.3|16007.3|15987.3|16007.3|15987.3|1
1625070090000|2021-06-30 16:21:30|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|16012.3|15992.3|15
1625070100000|2021-06-30 16:21:40|16017.3|15997.3|16019.8|15999.8|16019.8|15999.8|16017.3|15997.3|15
1625070110000|2021-06-30 16:21:50|16017.5|15997.5|16017.3|15997.3|16017.5|15997.5|16017.3|15997.3|6
1625070120000|2021-06-30 16:22:00|16015|15995|16015|15995|16015|15995|16015|15995|7
1625070130000|2021-06-30 16:22:10|16017.3|15997.3|16017.3|15997.3|16017.3|15997.3|16015|15995|2
1625070140000|2021-06-30 16:22:20|16019.6|15999.6|16019.8|15999.8|16019.8|15999.8|16019.6|15999.6|6
1625070150000|2021-06-30 16:22:30|16017.5|15997.5|16014.8|15994.8|16017.5|15997.5|16014.8|15994.8|7
1625070160000|2021-06-30 16:22:40|16017.3|15997.3|16019.8|15999.8|16019.8|15999.8|16017.3|15997.3|20
1625070170000|2021-06-30 16:22:50|16022.1|16002.1|16024.6|16004.6|16024.6|16004.6|16022.1|16002.1|7
1625070180000|2021-06-30 16:23:00|16026.9|16006.9|16027.1|16007.1|16034.4|16014.4|16022.5|16002.5|51
1625070190000|2021-06-30 16:23:10|16027.3|16007.3|16025|16005|16032.3|16012.3|16025|16005|29
1625070200000|2021-06-30 16:23:20|16024.8|16004.8|16017.7|15997.7|16024.8|16004.8|16017.7|15997.7|59
1625070210000|2021-06-30 16:23:30|16020|16000|16019.8|15999.8|16020|16000|16017.5|15997.5|33
1625070220000|2021-06-30 16:23:40|16017.5|15997.5|16005|15985|16019.8|15999.8|16002.7|15982.7|50
1625070230000|2021-06-30 16:23:50|16007.5|15987.5|16007.3|15987.3|16007.5|15987.5|16005|15985|29
1625070240000|2021-06-30 16:24:00|16007.5|15987.5|16005|15985|16010|15990|16005|15985|31
1625070250000|2021-06-30 16:24:10|16004.8|15984.8|15987.3|15967.3|16004.8|15984.8|15987.3|15967.3|38
1625070260000|2021-06-30 16:24:20|15989.8|15969.8|15987.1|15967.1|15989.8|15969.8|15987.1|15967.1|45
1625070270000|2021-06-30 16:24:30|15989.6|15969.6|15987.3|15967.3|15989.8|15969.8|15987.3|15967.3|86
1625070280000|2021-06-30 16:24:40|15989.8|15969.8|15989.8|15969.8|15990|15970|15987.3|15967.3|60
1625070290000|2021-06-30 16:24:50|15987.5|15967.5|15984.8|15964.8|15994.8|15974.8|15984.8|15964.8|72
1625070300000|2021-06-30 16:25:00|15987.5|15967.5|15989.8|15969.8|15989.8|15969.8|15987.5|15967.5|27
1625070310000|2021-06-30 16:25:10|||||||||19
1625070320000|2021-06-30 16:25:20|15987.5|15967.5|15987.5|15967.5|15987.5|15967.5|15987.5|15967.5|6
1625070330000|2021-06-30 16:25:30|15987.3|15967.3|15989.8|15969.8|15989.8|15969.8|15985|15965|7
1625070340000|2021-06-30 16:25:40|||||||||8
1625070350000|2021-06-30 16:25:50|15994.8|15974.8|15997.5|15977.5|15997.5|15977.5|15994.8|15974.8|34
1625070360000|2021-06-30 16:26:00|16002.5|15982.5|16007.1|15987.1|16007.1|15987.1|16002.5|15982.5|27
1625070370000|2021-06-30 16:26:10|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|16012.1|15992.1|7
1625070380000|2021-06-30 16:26:20|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|16014.4|15994.4|2
1625070390000|2021-06-30 16:26:30|16017.3|15997.3|16017.3|15997.3|16017.3|15997.3|16017.3|15997.3|2
1625070400000|2021-06-30 16:26:40|||||||||3
1625070410000|2021-06-30 16:26:50|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|16022.3|16002.3|6
1625070420000|2021-06-30 16:27:00|16020|16000|16024.8|16004.8|16024.8|16004.8|16019.8|15999.8|12
1625070430000|2021-06-30 16:27:10|16024.6|16004.6|16022.3|16002.3|16024.6|16004.6|16022.3|16002.3|3
1625070440000|2021-06-30 16:27:20|16020|16000|16015|15995|16020|16000|16014.8|15994.8|3
1625070450000|2021-06-30 16:27:30|16014.8|15994.8|16014.8|15994.8|16017.3|15997.3|16014.8|15994.8|1
1625070460000|2021-06-30 16:27:40|16012.5|15992.5|16012.3|15992.3|16014.8|15994.8|16012.3|15992.3|4
1625070480000|2021-06-30 16:28:00|||||||||13
1625070490000|2021-06-30 16:28:10|||||||||1
1625070500000|2021-06-30 16:28:20|||||||||1
1625070510000|2021-06-30 16:28:30|16017.1|15997.1|16024.8|16004.8|16024.8|16004.8|16017.1|15997.1|13
1625070520000|2021-06-30 16:28:40|16029.8|16009.8|16037.1|16017.1|16037.1|16017.1|16029.8|16009.8|25
1625070530000|2021-06-30 16:28:50|16037.3|16017.3|16039.8|16019.8|16039.8|16019.8|16037.3|16017.3|4
1625070540000|2021-06-30 16:29:00|16040|16020|16039.8|16019.8|16042.3|16022.3|16039.8|16019.8|12
1625070550000|2021-06-30 16:29:10|||||||||2
1625070560000|2021-06-30 16:29:20|||||||||1
1625070570000|2021-06-30 16:29:30|16044.8|16024.8|16052.3|16032.3|16052.3|16032.3|16044.8|16024.8|72
1625070580000|2021-06-30 16:29:40|16052.5|16032.5|16049.8|16029.8|16054.8|16034.8|16049.8|16029.8|9
1625070590000|2021-06-30 16:29:50|16047.3|16027.3|16047.3|16027.3|16049.8|16029.8|16047.3|16027.3|5
1625070600000|2021-06-30 16:30:00|16045|16025|16044.8|16024.8|16045|16025|16044.8|16024.8|3
1625070610000|2021-06-30 16:30:10|16040|16020|16037.3|16017.3|16040|16020|16037.3|16017.3|19
1625070620000|2021-06-30 16:30:20|16042.3|16022.3|16032.5|16012.5|16042.3|16022.3|16032.5|16012.5|23
1625070630000|2021-06-30 16:30:30|16027.9|16007.9|16030.2|16010.2|16030.2|16010.2|16027.9|16007.9|4
1625070640000|2021-06-30 16:30:40|||||||||4
1625070650000|2021-06-30 16:30:50|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|16025.2|16005.2|11
1625070660000|2021-06-30 16:31:00|16025|16005|16024.8|16004.8|16025|16005|16024.8|16004.8|6
1625070670000|2021-06-30 16:31:10|16022.5|16002.5|16019.8|15999.8|16022.5|16002.5|16019.8|15999.8|13
1625070680000|2021-06-30 16:31:20|16022.1|16002.1|16022.3|16002.3|16022.3|16002.3|16019.8|15999.8|29
1625070690000|2021-06-30 16:31:30|16027.1|16007.1|16029.6|16009.6|16029.6|16009.6|16027.1|16007.1|9
1625070700000|2021-06-30 16:31:40|16029.8|16009.8|16032.3|16012.3|16032.3|16012.3|16029.8|16009.8|6
1625070710000|2021-06-30 16:31:50|16034.6|16014.6|16029.8|16009.8|16034.6|16014.6|16029.8|16009.8|7
1625070730000|2021-06-30 16:32:10|||||||||1
1625070740000|2021-06-30 16:32:20|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|2
1625070750000|2021-06-30 16:32:30|16029.6|16009.6|16032.3|16012.3|16032.3|16012.3|16029.6|16009.6|2
1625070760000|2021-06-30 16:32:40|16037.3|16017.3|16039.8|16019.8|16039.8|16019.8|16037.3|16017.3|3
1625070770000|2021-06-30 16:32:50|16040|16020|16037.5|16017.5|16040|16020|16037.5|16017.5|5
1625070790000|2021-06-30 16:33:10|||||||||2
1625070800000|2021-06-30 16:33:20|16035|16015|16027.5|16007.5|16035|16015|16027.5|16007.5|6
1625070810000|2021-06-30 16:33:30|16022.9|16002.9|16019.8|15999.8|16022.9|16002.9|16019.8|15999.8|2
1625070830000|2021-06-30 16:33:50|16022.1|16002.1|16022.3|16002.3|16024.6|16004.6|16022.1|16002.1|2
1625070850000|2021-06-30 16:34:10|16024.8|16004.8|16027.3|16007.3|16027.3|16007.3|16024.8|16004.8|13
1625070860000|2021-06-30 16:34:20|16029.8|16009.8|16032.1|16012.1|16032.3|16012.3|16029.8|16009.8|5
1625070870000|2021-06-30 16:34:30|16029.8|16009.8|16032.3|16012.3|16032.3|16012.3|16029.8|16009.8|2
1625070880000|2021-06-30 16:34:40|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|1
1625070890000|2021-06-30 16:34:50|16037.1|16017.1|16037.3|16017.3|16037.3|16017.3|16037.1|16017.1|0
1625070900000|2021-06-30 16:35:00|16039.8|16019.8|16039.8|16019.8|16039.8|16019.8|16039.8|16019.8|4
1625070910000|2021-06-30 16:35:10|16042.3|16022.3|16044.8|16024.8|16044.8|16024.8|16042.3|16022.3|3
1625070950000|2021-06-30 16:35:50|16047.1|16027.1|16047.1|16027.1|16049.5|16029.5|16047.1|16027.1|8
1625070960000|2021-06-30 16:36:00|16049.5|16029.5|16049.8|16029.8|16049.8|16029.8|16049.5|16029.5|4
1625070970000|2021-06-30 16:36:10|16052.3|16032.3|16052.3|16032.3|16052.3|16032.3|16052.3|16032.3|6
1625070980000|2021-06-30 16:36:20|16050|16030|16049.8|16029.8|16050|16030|16049.8|16029.8|0
1625070990000|2021-06-30 16:36:30|||||||||2
1625071000000|2021-06-30 16:36:40|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|16054.8|16034.8|8
1625071010000|2021-06-30 16:36:50|||||||||2
1625071020000|2021-06-30 16:37:00|16057.3|16037.3|16057.3|16037.3|16057.3|16037.3|16057.3|16037.3|11
1625071030000|2021-06-30 16:37:10|16055|16035|16057.3|16037.3|16057.3|16037.3|16054.8|16034.8|0
1625071040000|2021-06-30 16:37:20|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|6
1625071050000|2021-06-30 16:37:30|16057.5|16037.5|16059.6|16039.6|16059.6|16039.6|16057.3|16037.3|1
1625071060000|2021-06-30 16:37:40|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|16059.8|16039.8|0
1625071070000|2021-06-30 16:37:50|16057.2|16037.2|16049.8|16029.8|16057.2|16037.2|16049.8|16029.8|11
1625071080000|2021-06-30 16:38:00|16052.2|16032.2|16052.2|16032.2|16052.2|16032.2|16052.2|16032.2|0
1625071090000|2021-06-30 16:38:10|16050|16030|16049.8|16029.8|16050|16030|16047.5|16027.5|0
1625071100000|2021-06-30 16:38:20|16047.5|16027.5|16047.5|16027.5|16047.5|16027.5|16047.5|16027.5|2
1625071110000|2021-06-30 16:38:30|16045|16025|16044.8|16024.8|16045|16025|16044.8|16024.8|4
1625071130000|2021-06-30 16:38:50|||||||||2
1625071140000|2021-06-30 16:39:00|16039.8|16019.8|16039.8|16019.8|16039.8|16019.8|16039.8|16019.8|4
1625071150000|2021-06-30 16:39:10|||||||||2
1625071160000|2021-06-30 16:39:20|||||||||5
1625071170000|2021-06-30 16:39:30|16042.5|16022.5|16044.8|16024.8|16044.8|16024.8|16042.5|16022.5|2
1625071180000|2021-06-30 16:39:40|16044.5|16024.5|16044.5|16024.5|16044.5|16024.5|16044.5|16024.5|40
1625071190000|2021-06-30 16:39:50|16044.3|16024.3|16037.3|16017.3|16044.3|16024.3|16037.3|16017.3|2
1625071210000|2021-06-30 16:40:10|16037.5|16017.5|16045|16005|16045|16017.5|16037.3|16005|12
1625071220000|2021-06-30 16:40:20|16037.3|16017.3|16037.4|16017.4|16037.4|16017.4|16037.3|16017.3|30
1625071230000|2021-06-30 16:40:30|16027.4|16007.4|16027.4|16007.4|16027.4|16007.4|16027.4|16007.4|7
1625071240000|2021-06-30 16:40:40|16027.5|16007.5|16029.9|16009.9|16029.9|16009.9|16027.5|16007.5|1
1625071250000|2021-06-30 16:40:50|16025|16005|16027.5|16007.5|16027.5|16007.5|16025|16005|3
1625071260000|2021-06-30 16:41:00|16029.9|16009.9|16027.5|16007.5|16029.9|16009.9|16025|16005|2
1625071270000|2021-06-30 16:41:10|||||||||1
1625071290000|2021-06-30 16:41:30|||||||||7
1625071300000|2021-06-30 16:41:40|16029.9|16009.9|16029.9|16009.9|16029.9|16009.9|16029.9|16009.9|9
1625071320000|2021-06-30 16:42:00|16032.2|16012.2|16034.9|16014.9|16034.9|16014.9|16032.2|16012.2|8
1625071330000|2021-06-30 16:42:10|||||||||1
1625071340000|2021-06-30 16:42:20|||||||||3
1625071350000|2021-06-30 16:42:30|||||||||2
1625071360000|2021-06-30 16:42:40|||||||||3
1625071390000|2021-06-30 16:43:10|||||||||2
1625071400000|2021-06-30 16:43:20|16037.4|16017.4|16037.4|16017.4|16037.4|16017.4|16037.4|16017.4|4
1625071420000|2021-06-30 16:43:40|16034.9|16014.9|16037.4|16017.4|16037.4|16017.4|16034.9|16014.9|5
1625071430000|2021-06-30 16:43:50|16039.7|16019.7|16039.9|16019.9|16039.9|16019.9|16039.7|16019.7|1
1625071440000|2021-06-30 16:44:00|16037.6|16017.6|16037.6|16017.6|16037.6|16017.6|16037.6|16017.6|1
1625071450000|2021-06-30 16:44:10|16037.4|16017.4|16034.9|16014.9|16037.4|16017.4|16034.9|16014.9|12
1625071460000|2021-06-30 16:44:20|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|1
1625071480000|2021-06-30 16:44:40|||||||||1
1625071500000|2021-06-30 16:45:00|16037.4|16017.4|16037.4|16017.4|16037.4|16017.4|16037.4|16017.4|2
1625071510000|2021-06-30 16:45:10|16039.9|16019.9|16037.4|16017.4|16039.9|16019.9|16037.4|16017.4|11
1625071520000|2021-06-30 16:45:20|||||||||4
1625071530000|2021-06-30 16:45:30|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|15
1625071540000|2021-06-30 16:45:40|16032.6|16012.6|16032.4|16012.4|16032.6|16012.6|16029.9|16009.9|14
1625071550000|2021-06-30 16:45:50|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|16032.6|16012.6|1
1625071560000|2021-06-30 16:46:00|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|16032.6|16012.6|0
1625071570000|2021-06-30 16:46:10|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|16035.1|16015.1|0
1625071590000|2021-06-30 16:46:30|||||||||1
1625071600000|2021-06-30 16:46:40|16037.4|16017.4|16037.6|16017.6|16037.6|16017.6|16037.4|16017.4|2
1625071610000|2021-06-30 16:46:50|16037.2|16017.2|16037.4|16017.4|16037.4|16017.4|16034.9|16014.9|1
1625071620000|2021-06-30 16:47:00|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|0
1625071640000|2021-06-30 16:47:20|||||||||1
1625071650000|2021-06-30 16:47:30|16032.6|16012.6|16027.8|16007.8|16032.6|16012.6|16027.8|16007.8|3
1625071670000|2021-06-30 16:47:50|16027.6|16007.6|16025.3|16005.3|16027.6|16007.6|16025.1|16005.1|10
1625071680000|2021-06-30 16:48:00|16025.1|16005.1|16027.6|16007.6|16027.6|16007.6|16025.1|16005.1|7
1625071700000|2021-06-30 16:48:20|16027.4|16007.4|16029.9|16009.9|16029.9|16009.9|16027.4|16007.4|0
1625071710000|2021-06-30 16:48:30|16032.4|16012.4|16037.4|16017.4|16037.4|16017.4|16032.4|16012.4|3
1625071720000|2021-06-30 16:48:40|16039.9|16019.9|16042.2|16022.2|16042.2|16022.2|16039.9|16019.9|6
1625071740000|2021-06-30 16:49:00|16042.4|16022.4|16044.9|16024.9|16044.9|16024.9|16042.4|16022.4|6
1625071770000|2021-06-30 16:49:30|||||||||5
1625071780000|2021-06-30 16:49:40|16042.4|16022.4|16044.7|16024.7|16044.7|16024.7|16042.4|16022.4|1
1625071790000|2021-06-30 16:49:50|16042.6|16022.6|16042.4|16022.4|16042.6|16022.6|16042.4|16022.4|2
1625071800000|2021-06-30 16:50:00|16039.9|16019.9|16042.4|16022.4|16044.9|16024.9|16039.9|16019.9|7
1625071810000|2021-06-30 16:50:10|16039.9|16019.9|16044.9|16024.9|16044.9|16024.9|16039.9|16019.9|6
1625071820000|2021-06-30 16:50:20|16042.6|16022.6|16042.4|16022.4|16042.6|16022.6|16042.4|16022.4|4
1625071840000|2021-06-30 16:50:40|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|9
1625071850000|2021-06-30 16:50:50|16042.2|16022.2|16039.9|16019.9|16042.2|16022.2|16039.9|16019.9|3
1625071860000|2021-06-30 16:51:00|16042.2|16022.2|16039.9|16019.9|16042.4|16022.4|16039.9|16019.9|3
1625071870000|2021-06-30 16:51:10|||||||||3
1625071880000|2021-06-30 16:51:20|16037.6|16017.6|16037.4|16017.4|16037.6|16017.6|16037.4|16017.4|0
1625071890000|2021-06-30 16:51:30|16039.7|16019.7|16035.1|16015.1|16039.9|16019.9|16035.1|16015.1|4
1625071900000|2021-06-30 16:51:40|16037.6|16017.6|16037.6|16017.6|16037.6|16017.6|16037.6|16017.6|2
1625071910000|2021-06-30 16:51:50|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|1
1625071920000|2021-06-30 16:52:00|||||||||3
1625071930000|2021-06-30 16:52:10|16037.6|16017.6|16037.4|16017.4|16037.6|16017.6|16037.4|16017.4|3
1625071940000|2021-06-30 16:52:20|16039.7|16019.7|16039.9|16019.9|16039.9|16019.9|16039.7|16019.7|2
1625071950000|2021-06-30 16:52:30|16037.4|16017.4|16037.4|16017.4|16037.4|16017.4|16037.4|16017.4|3
1625071960000|2021-06-30 16:52:40|16039.7|16019.7|16042.4|16022.4|16042.4|16022.4|16039.7|16019.7|2
1625071980000|2021-06-30 16:53:00|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|16039.9|16019.9|8
1625071990000|2021-06-30 16:53:10|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|4
1625072000000|2021-06-30 16:53:20|16042.6|16022.6|16042.4|16022.4|16044.9|16024.9|16042.4|16022.4|9
1625072010000|2021-06-30 16:53:30|16044.9|16024.9|16039.9|16019.9|16044.9|16024.9|16039.9|16019.9|6
1625072030000|2021-06-30 16:53:50|||||||||1
1625072040000|2021-06-30 16:54:00|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|2
1625072050000|2021-06-30 16:54:10|||||||||4
1625072060000|2021-06-30 16:54:20|16044.9|16024.9|16042.4|16022.4|16044.9|16024.9|16042.4|16022.4|1
1625072070000|2021-06-30 16:54:30|||||||||3
1625072080000|2021-06-30 16:54:40|16044.7|16024.7|16044.9|16024.9|16044.9|16024.9|16044.7|16024.7|104
1625072100000|2021-06-30 16:55:00|16042.6|16022.6|16035.1|16015.1|16042.6|16022.6|16035.1|16015.1|27
1625072110000|2021-06-30 16:55:10|16037.4|16017.4|16030.1|16010.1|16037.4|16017.4|16027.6|16007.6|19
1625072120000|2021-06-30 16:55:20|16027.6|16007.6|16027.4|16007.4|16027.6|16007.6|16027.4|16007.4|10
1625072130000|2021-06-30 16:55:30|||||||||8
1625072150000|2021-06-30 16:55:50|||||||||4
1625072160000|2021-06-30 16:56:00|||||||||1
1625072180000|2021-06-30 16:56:20|16027.2|16007.2|16024.9|16004.9|16027.2|16007.2|16024.9|16004.9|1
1625072190000|2021-06-30 16:56:30|16020.1|16000.1|16019.9|15999.9|16020.1|16000.1|16019.9|15999.9|5
1625072210000|2021-06-30 16:56:50|16014.9|15994.9|16003|15983|16014.9|15994.9|16003|15983|51
1625072220000|2021-06-30 16:57:00|16002.6|15982.6|16009.9|15989.9|16009.9|15989.9|16002.6|15982.6|15
1625072230000|2021-06-30 16:57:10|16012.4|15992.4|16012.4|15992.4|16012.4|15992.4|16012.4|15992.4|3
1625072240000|2021-06-30 16:57:20|16014.7|15994.7|16014.9|15994.9|16014.9|15994.9|16014.7|15994.7|1
1625072250000|2021-06-30 16:57:30|16019.9|15999.9|16022.4|16002.4|16022.4|16002.4|16019.9|15999.9|2
1625072260000|2021-06-30 16:57:40|16020.1|16000.1|16022.4|16002.4|16022.4|16002.4|16020.1|16000.1|10
1625072270000|2021-06-30 16:57:50|16019.9|15999.9|16019.7|15999.7|16019.9|15999.9|16019.7|15999.7|5
1625072280000|2021-06-30 16:58:00|16017.4|15997.4|16022.4|16002.4|16024.9|16004.9|16017.4|15997.4|8
1625072300000|2021-06-30 16:58:20|16020.1|16000.1|16022.4|16002.4|16022.4|16002.4|16020.1|16000.1|6
1625072310000|2021-06-30 16:58:30|16019.9|15999.9|16014.9|15994.9|16024.7|16004.7|16014.9|15994.9|11
1625072330000|2021-06-30 16:58:50|||||||||1
1625072340000|2021-06-30 16:59:00|16017.2|15997.2|16019.7|15999.7|16019.7|15999.7|16017.2|15997.2|0
1625072350000|2021-06-30 16:59:10|16017.4|15997.4|16022.2|16002.2|16022.2|16002.2|16017.4|15997.4|0
1625072360000|2021-06-30 16:59:20|16022.4|16002.4|16022.4|16002.4|16022.4|16002.4|16022.4|16002.4|1
1625072370000|2021-06-30 16:59:30|||||||||1
1625072380000|2021-06-30 16:59:40|16024.7|16004.7|16022.4|16002.4|16024.7|16004.7|16022.4|16002.4|6
1625072390000|2021-06-30 16:59:50|||||||||3
1625072400000|2021-06-30 17:00:00|16022.2|16002.2|16012.4|15992.4|16022.2|16002.2|16010.1|15990.1|24
1625072410000|2021-06-30 17:00:10|16014.9|15994.9|16012.4|15992.4|16014.9|15994.9|16012.4|15992.4|2
1625072420000|2021-06-30 17:00:20|16009.9|15989.9|16007.2|15987.2|16012.2|15992.2|16007.2|15987.2|46
1625072430000|2021-06-30 17:00:30|||||||||9
1625072440000|2021-06-30 17:00:40|||||||||3
1625072450000|2021-06-30 17:00:50|16004.9|15984.9|16004.9|15984.9|16004.9|15984.9|16004.9|15984.9|1
1625072460000|2021-06-30 17:01:00|||||||||1
1625072480000|2021-06-30 17:01:20|||||||||4
1625072500000|2021-06-30 17:01:40|16002.6|15982.6|16002.6|15982.6|16002.6|15982.6|16002.6|15982.6|3
1625072510000|2021-06-30 17:01:50|||||||||1
1625072520000|2021-06-30 17:02:00|16000.3|15980.3|16000.3|15980.3|16000.3|15980.3|16000.3|15980.3|3
1625072530000|2021-06-30 17:02:10|16002.6|15982.6|16002.6|15982.6|16002.6|15982.6|16002.6|15982.6|4
1625072540000|2021-06-30 17:02:20|15999.9|15979.9|15997.6|15977.6|15999.9|15979.9|15997.6|15977.6|10
1625072550000|2021-06-30 17:02:30|15999.9|15979.9|15999.9|15979.9|15999.9|15979.9|15999.9|15979.9|0
1625072560000|2021-06-30 17:02:40|16000.3|15980.3|16002.4|15982.4|16002.6|15982.6|16000.3|15980.3|4
1625072570000|2021-06-30 17:02:50|16004.9|15984.9|16004.9|15984.9|16004.9|15984.9|16004.9|15984.9|0
1625072580000|2021-06-30 17:03:00|||||||||3
1625072590000|2021-06-30 17:03:10|16007.6|15987.6|16007.6|15987.6|16007.6|15987.6|16007.6|15987.6|6
1625072600000|2021-06-30 17:03:20|16009.9|15989.9|16014.5|15994.5|16014.5|15994.5|16009.9|15989.9|3
1625072610000|2021-06-30 17:03:30|16014.7|15994.7|16014.7|15994.7|16014.7|15994.7|16014.7|15994.7|0
1625072620000|2021-06-30 17:03:40|||||||||1
1625072630000|2021-06-30 17:03:50|16014.9|15994.9|16012.6|15992.6|16014.9|15994.9|16012.6|15992.6|11
1625072640000|2021-06-30 17:04:00|||||||||4
1625072680000|2021-06-30 17:04:40|16010.3|15990.3|16010.1|15990.1|16010.3|15990.3|16010.1|15990.1|0
1625072690000|2021-06-30 17:04:50|||||||||1
1625072700000|2021-06-30 17:05:00|||||||||4
1625072720000|2021-06-30 17:05:20|16009.9|15989.9|16009.9|15989.9|16009.9|15989.9|16009.9|15989.9|1
1625072730000|2021-06-30 17:05:30|16012.4|15992.4|16012.4|15992.4|16012.4|15992.4|16012.4|15992.4|0
1625072760000|2021-06-30 17:06:00|||||||||5
1625072780000|2021-06-30 17:06:20|16012.2|15992.2|16009.9|15989.9|16012.2|15992.2|16009.9|15989.9|2
1625072800000|2021-06-30 17:06:40|16014.9|15994.9|16014.9|15994.9|16014.9|15994.9|16014.9|15994.9|2
1625072810000|2021-06-30 17:06:50|16015.1|15995.1|16017.4|15997.4|16017.4|15997.4|16015.1|15995.1|8
1625072820000|2021-06-30 17:07:00|16014.9|15994.9|16014.9|15994.9|16014.9|15994.9|16014.9|15994.9|1
1625072830000|2021-06-30 17:07:10|||||||||16
1625072850000|2021-06-30 17:07:30|||||||||3
1625072860000|2021-06-30 17:07:40|16012.4|15992.4|16010.1|15990.1|16012.4|15992.4|16010.1|15990.1|3
1625072870000|2021-06-30 17:07:50|16009.9|15989.9|16007.6|15987.6|16012.4|15992.4|16007.6|15987.6|4
1625072880000|2021-06-30 17:08:00|16004.9|15984.9|16000.1|15980.1|16004.9|15984.9|16000.1|15980.1|17
1625072890000|2021-06-30 17:08:10|||||||||2
1625072900000|2021-06-30 17:08:20|15997.6|15977.6|15999.9|15979.9|15999.9|15979.9|15997.6|15977.6|1
1625072910000|2021-06-30 17:08:30|15999.8|15979.8|15999.9|15979.9|15999.9|15979.9|15997.4|15977.4|3
1625072940000|2021-06-30 17:09:00|16000.1|15980.1|16009.9|15989.9|16009.9|15989.9|16000.1|15980.1|9
1625072960000|2021-06-30 17:09:20|||||||||1
1625072990000|2021-06-30 17:09:50|||||||||1
1625073010000|2021-06-30 17:10:10|||||||||4
1625073050000|2021-06-30 17:10:50|||||||||5
1625073060000|2021-06-30 17:11:00|16010|15990|16010|15990|16010|15990|16010|15990|0
1625073070000|2021-06-30 17:11:10|||||||||9
1625073080000|2021-06-30 17:11:20|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|16012.5|15992.5|3
1625073090000|2021-06-30 17:11:30|||||||||1
1625073150000|2021-06-30 17:12:30|||||||||10
1625073170000|2021-06-30 17:12:50|16014.8|15994.8|16020|16000|16020|16000|16014.8|15994.8|4
1625073180000|2021-06-30 17:13:00|16022.5|16002.5|16022.5|16002.5|16022.5|16002.5|16022.5|16002.5|5
1625073200000|2021-06-30 17:13:20|16025|16005|16027.5|16007.5|16027.5|16007.5|16025|16005|2
1625073210000|2021-06-30 17:13:30|16030|16010|16030|16010|16030|16010|16030|16010|1
1625073220000|2021-06-30 17:13:40|||||||||7
1625073240000|2021-06-30 17:14:00|16032.3|16012.3|16034.6|16014.6|16034.6|16014.6|16032.3|16012.3|7
1625073250000|2021-06-30 17:14:10|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|16032.3|16012.3|9
1625073260000|2021-06-30 17:14:20|16030|16010|16032.3|16012.3|16032.3|16012.3|16030|16010|4
1625073270000|2021-06-30 17:14:30|16032.5|16012.5|16035|16015|16035|16015|16032.5|16012.5|6
1625073280000|2021-06-30 17:14:40|16037.3|16017.3|16035|16015|16037.3|16017.3|16035|16015|5
1625073290000|2021-06-30 17:14:50|16037.3|16017.3|16037.3|16017.3|16037.3|16017.3|16035|16015|1
1625073300000|2021-06-30 17:15:00|16039.6|16019.6|16032.7|16012.7|16039.6|16019.6|16032.7|16012.7|15
1625073310000|2021-06-30 17:15:10|16032.3|16012.3|16037.3|16017.3|16037.3|16017.3|16032.3|16012.3|1
1625073340000|2021-06-30 17:15:40|||||||||1
1625073350000|2021-06-30 17:15:50|||||||||8
1625073360000|2021-06-30 17:16:00|||||||||5
1625073380000|2021-06-30 17:16:20|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|3
1625073400000|2021-06-30 17:16:40|||||||||1
1625073410000|2021-06-30 17:16:50|||||||||1
1625073420000|2021-06-30 17:17:00|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|4
1625073430000|2021-06-30 17:17:10|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|16034.8|16014.8|4
1625073480000|2021-06-30 17:18:00|16032.5|16012.5|16032.3|16012.3|16032.5|16012.5|16032.3|16012.3|1
1625073500000|2021-06-30 17:18:20|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|16034.6|16014.6|2
1625073510000|2021-06-30 17:18:30|16036.9|16016.9|16037.1|16017.1|16037.1|16017.1|16036.9|16016.9|0
1625073520000|2021-06-30 17:18:40|16034.8|16014.8|16030|16010|16037.1|16017.1|16030|16010|13
1625073530000|2021-06-30 17:18:50|||||||||1
1625073550000|2021-06-30 17:19:10|||||||||1
1625073560000|2021-06-30 17:19:20|||||||||1
1625073580000|2021-06-30 17:19:40|||||||||3
1625073590000|2021-06-30 17:19:50|16032.3|16012.3|16032.5|16012.5|16032.5|16012.5|16030|16010|7
1625073600000|2021-06-30 17:20:00|||||||||1
1625073610000|2021-06-30 17:20:10|16030|16010|16030|16010|16030|16010|16030|16010|3
1625073620000|2021-06-30 17:20:20|||||||||3
1625073640000|2021-06-30 17:20:40|||||||||12
1625073650000|2021-06-30 17:20:50|||||||||2
1625073660000|2021-06-30 17:21:00|||||||||1
1625073670000|2021-06-30 17:21:10|||||||||1
1625073680000|2021-06-30 17:21:20|||||||||3
1625073690000|2021-06-30 17:21:30|||||||||3
1625073700000|2021-06-30 17:21:40|||||||||1
1625073720000|2021-06-30 17:22:00|||||||||8
1625073730000|2021-06-30 17:22:10|||||||||5
1625073740000|2021-06-30 17:22:20|16029.6|16009.6|16025|16005|16029.6|16009.6|16025|16005|12
1625073750000|2021-06-30 17:22:30|||||||||4
1625073780000|2021-06-30 17:23:00|||||||||3
1625073790000|2021-06-30 17:23:10|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|16027.3|16007.3|1
1625073800000|2021-06-30 17:23:20|16027.5|16007.5|16027.5|16007.5|16027.5|16007.5|16027.5|16007.5|1
1625073830000|2021-06-30 17:23:50|16025|16005|16032.3|16012.3|16032.3|16012.3|16025|16005|15
1625073840000|2021-06-30 17:24:00|16035|16015|16037.5|16017.5|16037.5|16017.5|16035|16015|3
1625073850000|2021-06-30 17:24:10|||||||||5
1625073860000|2021-06-30 17:24:20|16032.9|16012.9|16032.5|16012.5|16032.9|16012.9|16032.5|16012.5|0
1625073880000|2021-06-30 17:24:40|16032.3|16012.3|16030|16010|16032.3|16012.3|16027.3|16007.3|4
1625073890000|2021-06-30 17:24:50|16032.3|16012.3|16032.5|16012.5|16032.5|16012.5|16032.3|16012.3|26
1625073900000|2021-06-30 17:25:00|16032.7|16012.7|16037.5|16017.5|16037.5|16017.5|16032.7|16012.7|2
1625073910000|2021-06-30 17:25:10|||||||||2
1625073920000|2021-06-30 17:25:20|||||||||1
1625073930000|2021-06-30 17:25:30|16035.2|16015.2|16035.2|16015.2|16035.2|16015.2|16035.2|16015.2|8
1625073940000|2021-06-30 17:25:40|16035|16015|16032.7|16012.7|16035|16015|16032.7|16012.7|28
1625073950000|2021-06-30 17:25:50|||||||||17
1625073960000|2021-06-30 17:26:00|16030.4|16010.4|16032.3|16012.3|16032.3|16012.3|16027.5|16007.5|10
1625073970000|2021-06-30 17:26:10|16030|16010|16030|16010|16030|16010|16030|16010|0
1625073980000|2021-06-30 17:26:20|16032.5|16012.5|16035|16015|16035|16015|16032.5|16012.5|6
1625074000000|2021-06-30 17:26:40|16037.5|16017.5|16037.5|16017.5|16037.5|16017.5|16037.5|16017.5|6
1625074010000|2021-06-30 17:26:50|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|35
1625074020000|2021-06-30 17:27:00|16030|16010|16030|16010|16030|16010|16030|16010|2
1625074030000|2021-06-30 17:27:10|||||||||2
1625074040000|2021-06-30 17:27:20|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|11
1625074050000|2021-06-30 17:27:30|16039.6|16019.6|16042.1|16022.1|16042.1|16022.1|16039.6|16019.6|27
1625074070000|2021-06-30 17:27:50|16042.3|16022.3|16042.1|16022.1|16042.3|16022.3|16042.1|16022.1|2
1625074080000|2021-06-30 17:28:00|16042.5|16022.5|16037.7|16017.7|16042.5|16022.5|16037.7|16017.7|10
1625074090000|2021-06-30 17:28:10|16040|16020|16030|16010|16042.3|16022.3|16030|16010|25
1625074100000|2021-06-30 17:28:20|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|16032.5|16012.5|5
1625074110000|2021-06-30 17:28:30|||||||||3
1625074120000|2021-06-30 17:28:40|16030.2|16010.2|16030|16010|16030.2|16010.2|16030|16010|2
1625074130000|2021-06-30 17:28:50|16035|16015|16035|16015|16035|16015|16035|16015|3
1625074140000|2021-06-30 17:29:00|16037.5|16017.5|16035|16015|16037.5|16017.5|16035|16015|88
1625074150000|2021-06-30 17:29:10|16035.2|16015.2|16037.5|16017.5|16037.7|16017.7|16032.9|16012.9|20
1625074160000|2021-06-30 17:29:20|16035|16015|16037.7|16017.7|16037.7|16017.7|16035|16015|5
1625074170000|2021-06-30 17:29:30|16040.2|16020.2|16042.5|16022.5|16042.5|16022.5|16037.5|16017.5|12
1625074180000|2021-06-30 17:29:40|16040.2|16020.2|16040|16020|16040.2|16020.2|16040|16020|1
1625074190000|2021-06-30 17:29:50|16042.3|16022.3|16042.5|16022.5|16044.8|16024.8|16042.3|16022.3|15
1625127300000|2021-07-01 08:15:00|16165|16145|16157.9|16137.9|16167.9|16145.2|16155.6|16127.9|21
1625127310000|2021-07-01 08:15:10|16162.9|16142.9|16174.8|16154.8|16174.8|16154.8|16162.9|16142.9|61
1625127320000|2021-07-01 08:15:20|16179.8|16159.8|16185.4|16165.4|16197.9|16177.9|16179.8|16159.8|63
1625127330000|2021-07-01 08:15:30|16183.1|16163.1|16197.7|16157.7|16197.7|16165.4|16182.9|16157.7|52
1625127340000|2021-07-01 08:15:40|16185.4|16165.4|16200.4|16180.4|16200.4|16180.4|16185.4|16157.9|20
1625127350000|2021-07-01 08:15:50|16212.9|16172.9|16215.4|16195.4|16215.4|16195.4|16210.4|16172.9|16
1625127360000|2021-07-01 08:16:00|16213.1|16193.1|16212.9|16192.9|16213.1|16193.1|16212.9|16192.9|6
1625127370000|2021-07-01 08:16:10|16213.1|16193.1|16212.9|16192.9|16215.4|16195.4|16212.9|16192.9|3
1625127380000|2021-07-01 08:16:20|16212.7|16192.7|16210.4|16190.4|16212.7|16192.7|16210.4|16190.4|7
1625127390000|2021-07-01 08:16:30|16207.9|16187.9|16210.2|16190.2|16210.2|16190.2|16207.9|16187.9|6
1625127400000|2021-07-01 08:16:40|16207.9|16187.9|16212.9|16192.9|16212.9|16192.9|16207.9|16187.9|2
1625127410000|2021-07-01 08:16:50|16210.4|16190.4|16210.4|16190.4|16212.9|16192.9|16210.4|16190.4|6
1625127420000|2021-07-01 08:17:00|16212.9|16192.9|16207.9|16187.9|16212.9|16192.9|16207.9|16187.9|10
1625127430000|2021-07-01 08:17:10|||||||||4
1625127440000|2021-07-01 08:17:20|||||||||9
1625127450000|2021-07-01 08:17:30|||||||||4
1625127460000|2021-07-01 08:17:40|||||||||20
1625127470000|2021-07-01 08:17:50|||||||||6
1625127480000|2021-07-01 08:18:00|||||||||36
1625127490000|2021-07-01 08:18:10|||||||||4
1625127500000|2021-07-01 08:18:20|||||||||6
1625127510000|2021-07-01 08:18:30|||||||||4
1625127520000|2021-07-01 08:18:40|||||||||8
1625127530000|2021-07-01 08:18:50|16212.7|16192.7|16222.7|16202.7|16222.7|16202.7|16212.7|16192.7|78
1625127540000|2021-07-01 08:19:00|16385.4|16365.4|16373.4|16353.4|16402.9|16365.4|16373.4|16342.9|138
1625127550000|2021-07-01 08:19:10|16372.9|16352.9|16345.4|16325.4|16372.9|16352.9|16345.4|16303.6|12
1625127560000|2021-07-01 08:19:20|||||||||1
1625127570000|2021-07-01 08:19:30|16342.9|16322.9|16320.4|16300.4|16342.9|16322.9|16320.4|16300.4|10
1625127580000|2021-07-01 08:19:40|16325.4|16305.4|16325.2|16305.2|16325.4|16305.4|16322.9|16302.9|3
1625127590000|2021-07-01 08:19:50|16325.4|16305.4|16322.9|16302.9|16325.4|16305.4|16322.9|16302.9|3
1625127600000|2021-07-01 08:20:00|16320.4|16300.4|16315.4|16295.4|16320.4|16300.4|16315.4|16295.4|12
1625127610000|2021-07-01 08:20:10|16315.2|16295.2|16310.4|16290.4|16315.2|16295.2|16310.4|16290.4|1
1625127620000|2021-07-01 08:20:20|||||||||1
1625127630000|2021-07-01 08:20:30|16307.9|16287.9|16297.9|16257.9|16313.1|16287.9|16295.6|16255.6|51
1625127640000|2021-07-01 08:20:40|16287.9|16267.9|16300.4|16280.4|16312.9|16280.6|16287.9|16265.4|26
1625127650000|2021-07-01 08:20:50|16308.1|16268.1|16308.1|16268.1|16308.1|16268.1|16308.1|16268.1|3
1625127660000|2021-07-01 08:21:00|16293.1|16273.1|16302.9|16282.9|16302.9|16282.9|16293.1|16273.1|11
1625127670000|2021-07-01 08:21:10|16300.4|16280.4|16300.4|16280.4|16300.4|16280.4|16300.4|16280.4|3
1625127690000|2021-07-01 08:21:30|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|16302.9|16282.9|0
1625127700000|2021-07-01 08:21:40|16305.2|16285.2|16307.9|16287.9|16307.9|16287.9|16305.2|16285.2|1
1625127720000|2021-07-01 08:22:00|16310.4|16290.4|16310.4|16290.4|16310.4|16290.4|16310.4|16290.4|9
1625127730000|2021-07-01 08:22:10|16312.9|16292.9|16312.9|16292.9|16312.9|16292.9|16312.9|16292.9|24
1625127740000|2021-07-01 08:22:20|||||||||6
1625127750000|2021-07-01 08:22:30|16315.4|16275.4|16312.9|16272.9|16315.4|16275.4|16312.9|16272.9|2
1625127760000|2021-07-01 08:22:40|16300.4|16280.4|16302.9|16282.9|16305.4|16285.4|16300.4|16280.4|20
1625127770000|2021-07-01 08:22:50|16300.7|16280.7|16300.4|16280.4|16310.7|16280.7|16300.4|16268.4|575
1625127780000|2021-07-01 08:23:00|16307.9|16267.9|16307.9|16267.9|16307.9|16267.9|16307.9|16267.9|0
1625127820000|2021-07-01 08:23:40|16300|16280|16300|16280|16300|16280|16300|16280|1
1625127830000|2021-07-01 08:23:50|16297.7|16277.7|16295|16275|16297.7|16277.7|16295|16275|1
1625127840000|2021-07-01 08:24:00|16294.6|16274.6|16290|16270|16294.6|16274.6|16290|16270|12
1625127850000|2021-07-01 08:24:10|16289.8|16269.8|16289.8|16269.8|16289.8|16269.8|16289.8|16269.8|9
1625127870000|2021-07-01 08:24:30|16290|16270|16295|16275|16307.1|16275|16290|16267.1|4
1625127890000|2021-07-01 08:24:50|||||||||2
1625127900000|2021-07-01 08:25:00|16297.3|16277.3|16297.5|16277.5|16297.5|16277.5|16297.3|16277.3|0
1625127910000|2021-07-01 08:25:10|16297.3|16277.3|16295|16275|16297.3|16277.3|16295|16275|1
1625127920000|2021-07-01 08:25:20|16297.5|16277.5|16295|16275|16297.5|16277.5|16295|16275|1
1625127940000|2021-07-01 08:25:40|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.3|16277.3|2
1625127950000|2021-07-01 08:25:50|16297.3|16277.3|16297.3|16277.3|16297.3|16277.3|16297.3|16277.3|1
1625127960000|2021-07-01 08:26:00|16297.5|16277.5|16295|16275|16297.5|16277.5|16295|16275|1
1625127970000|2021-07-01 08:26:10|16295.2|16275.2|16295.2|16275.2|16295.2|16275.2|16295.2|16275.2|0
1625127980000|2021-07-01 08:26:20|||||||||1
1625128000000|2021-07-01 08:26:40|16293|16273|16292.7|16272.7|16293|16273|16292.7|16272.7|0
1625128010000|2021-07-01 08:26:50|16292.5|16272.5|16290|16270|16292.5|16272.5|16290|16270|3
1625128020000|2021-07-01 08:27:00|||||||||3
1625128030000|2021-07-01 08:27:10|||||||||1
1625128050000|2021-07-01 08:27:30|16287.7|16267.7|16287.5|16267.5|16287.7|16267.7|16287.5|16267.5|3
1625128060000|2021-07-01 08:27:40|||||||||3
1625128080000|2021-07-01 08:28:00|||||||||5
1625128090000|2021-07-01 08:28:10|||||||||2
1625128100000|2021-07-01 08:28:20|||||||||1
1625128110000|2021-07-01 08:28:30|||||||||1
1625128130000|2021-07-01 08:28:50|||||||||3
1625128140000|2021-07-01 08:29:00|||||||||4
1625128150000|2021-07-01 08:29:10|||||||||2
1625128160000|2021-07-01 08:29:20|||||||||24
1625128190000|2021-07-01 08:29:50|||||||||1
1625128200000|2021-07-01 08:30:00|||||||||3
1625128210000|2021-07-01 08:30:10|||||||||8
1625128220000|2021-07-01 08:30:20|||||||||13
1625128230000|2021-07-01 08:30:30|16292.5|16272.5|16290.2|16270.2|16297.5|16277.5|16290.2|16270.2|22
1625128240000|2021-07-01 08:30:40|||||||||2
1625128250000|2021-07-01 08:30:50|||||||||1
1625128260000|2021-07-01 08:31:00|||||||||2
1625128270000|2021-07-01 08:31:10|||||||||2
1625128280000|2021-07-01 08:31:20|||||||||1
1625128290000|2021-07-01 08:31:30|||||||||1
1625128310000|2021-07-01 08:31:50|||||||||4
1625128320000|2021-07-01 08:32:00|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|16290.3|16270.3|4
1625128340000|2021-07-01 08:32:20|||||||||5
1625128350000|2021-07-01 08:32:30|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|16292.5|16272.5|1
1625128380000|2021-07-01 08:33:00|||||||||3
1625128390000|2021-07-01 08:33:10|||||||||4
1625128400000|2021-07-01 08:33:20|16290.3|16270.3|16292.3|16272.3|16292.3|16272.3|16289.8|16269.8|1
1625128410000|2021-07-01 08:33:30|16292.5|16272.5|16294.8|16274.8|16294.8|16274.8|16292.5|16272.5|1
1625128440000|2021-07-01 08:34:00|16295|16275|16295|16275|16295|16275|16295|16275|0
1625128450000|2021-07-01 08:34:10|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|16297.5|16277.5|1
1625128470000|2021-07-01 08:34:30|16300|16280|16310|16290|16310|16290|16300|16280|1
1625128490000|2021-07-01 08:34:50|16307.5|16287.5|16307.5|16287.5|16307.5|16287.5|16307.5|16287.5|3
1625128500000|2021-07-01 08:35:00|16310|16290|16310|16290|16310|16290|16310|16290|1
1625128510000|2021-07-01 08:35:10|||||||||1
1625128520000|2021-07-01 08:35:20|16317.5|16297.5|16317.5|16297.5|16317.5|16297.5|16317.5|16297.5|2
1625128530000|2021-07-01 08:35:30|||||||||4
1625128540000|2021-07-01 08:35:40|16319.8|16299.8|16320|16300|16320|16300|16319.8|16299.8|1
1625128550000|2021-07-01 08:35:50|||||||||2
1625128560000|2021-07-01 08:36:00|16317.5|16297.5|16320|16300|16320|16300|16317.5|16297.5|2
1625128570000|2021-07-01 08:36:10|16317.5|16297.5|16317.5|16297.5|16317.5|16297.5|16317.5|16297.5|0
1625128580000|2021-07-01 08:36:20|||||||||1
1625128590000|2021-07-01 08:36:30|16322.5|16302.5|16322.5|16302.5|16322.5|16302.5|16322.5|16302.5|2
1625128600000|2021-07-01 08:36:40|16324.8|16304.8|16330|16310|16330|16310|16324.8|16304.8|12
1625128610000|2021-07-01 08:36:50|||||||||2
1625128620000|2021-07-01 08:37:00|16342.3|16302.3|16330|16310|16342.3|16310|16330|16302.3|17
1625128630000|2021-07-01 08:37:10|16330.9|16310.9|16340|16320|16340|16320|16330.9|16310.9|3
1625128640000|2021-07-01 08:37:20|16340.1|16320.1|16337.6|16317.6|16340.1|16320.1|16337.6|16317.6|3
1625128650000|2021-07-01 08:37:30|16338|16318|16342.6|16322.6|16342.6|16322.6|16338|16318|4
1625128660000|2021-07-01 08:37:40|||||||||2
1625128680000|2021-07-01 08:38:00|16342.3|16322.3|16340.1|16320.1|16342.3|16322.3|16340.1|16320.1|4
1625128720000|2021-07-01 08:38:40|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|8
1625128740000|2021-07-01 08:39:00|16342.1|16322.1|16339.8|16319.8|16342.3|16322.3|16339.8|16319.8|8
1625128750000|2021-07-01 08:39:10|16340.3|16320.3|16342.3|16322.3|16342.6|16322.6|16340.3|16320.3|24
1625128790000|2021-07-01 08:39:50|||||||||1
1625128800000|2021-07-01 08:40:00|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|1
1625128830000|2021-07-01 08:40:30|||||||||3
1625128850000|2021-07-01 08:40:50|16340.1|16320.1|16342.3|16322.3|16342.3|16322.3|16340.1|16320.1|3
1625128860000|2021-07-01 08:41:00|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|16339.8|16319.8|0
1625128910000|2021-07-01 08:41:50|16342.6|16322.6|16342.6|16322.6|16342.6|16322.6|16342.6|16322.6|4
1625128940000|2021-07-01 08:42:20|||||||||1
1625128960000|2021-07-01 08:42:40|||||||||1
1625128970000|2021-07-01 08:42:50|||||||||9
1625129000000|2021-07-01 08:43:20|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|0
1625129020000|2021-07-01 08:43:40|16342.6|16322.6|16340.1|16320.1|16342.6|16322.6|16340.1|16320.1|1
1625129030000|2021-07-01 08:43:50|||||||||1
1625129040000|2021-07-01 08:44:00|||||||||1
1625129050000|2021-07-01 08:44:10|||||||||2
1625129070000|2021-07-01 08:44:30|16342.4|16322.4|16337.6|16317.6|16342.4|16322.4|16337.6|16317.6|2
1625129090000|2021-07-01 08:44:50|||||||||2
1625129100000|2021-07-01 08:45:00|16339.9|16319.9|16337.6|16317.6|16340.1|16320.1|16337.6|16317.6|10
1625129110000|2021-07-01 08:45:10|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|0
1625129130000|2021-07-01 08:45:30|16339.9|16319.9|16339.9|16319.9|16339.9|16319.9|16339.9|16319.9|8
1625129140000|2021-07-01 08:45:40|16340.1|16320.1|16340.1|16320.1|16340.1|16320.1|16337.8|16317.8|10
1625129160000|2021-07-01 08:46:00|16337.8|16317.8|16337.6|16317.6|16337.8|16317.8|16337.6|16317.6|0
1625129170000|2021-07-01 08:46:10|16342.6|16322.6|16342.6|16322.6|16342.6|16322.6|16342.6|16322.6|9
1625129190000|2021-07-01 08:46:30|||||||||1
1625129210000|2021-07-01 08:46:50|16347.6|16327.6|16347.6|16327.6|16347.6|16327.6|16347.6|16327.6|2
1625129220000|2021-07-01 08:47:00|||||||||25
1625129240000|2021-07-01 08:47:20|||||||||1
1625129250000|2021-07-01 08:47:30|16347.4|16327.4|16344.9|16324.9|16347.4|16327.4|16344.9|16324.9|2
1625129260000|2021-07-01 08:47:40|16342.6|16322.6|16347.1|16327.1|16347.1|16327.1|16342.6|16322.6|2
1625129270000|2021-07-01 08:47:50|16347.6|16327.6|16352.6|16332.6|16352.6|16332.6|16347.6|16327.6|3
1625129280000|2021-07-01 08:48:00|16350.1|16330.1|16350.1|16330.1|16350.1|16330.1|16350.1|16330.1|533
1625129290000|2021-07-01 08:48:10|16347.6|16327.6|16347.6|16327.6|16347.6|16327.6|16347.6|16327.6|0
1625129300000|2021-07-01 08:48:20|16345.3|16325.3|16345.1|16325.1|16345.3|16325.3|16345.1|16325.1|0
1625129310000|2021-07-01 08:48:30|16344.9|16324.9|16342.6|16322.6|16344.9|16324.9|16342.6|16322.6|1
1625129330000|2021-07-01 08:48:50|||||||||1
1625129340000|2021-07-01 08:49:00|||||||||1
1625129350000|2021-07-01 08:49:10|||||||||4
1625129360000|2021-07-01 08:49:20|16342.2|16322.2|16320.1|16300.1|16342.2|16322.2|16317.6|16297.6|5
1625129370000|2021-07-01 08:49:30|16325.1|16305.1|16327.6|16307.6|16327.6|16307.6|16325.1|16305.1|1
1625129380000|2021-07-01 08:49:40|||||||||4
1625129400000|2021-07-01 08:50:00|||||||||2
1625129430000|2021-07-01 08:50:30|16329.9|16309.9|16329.9|16309.9|16330.1|16310.1|16329.9|16309.9|10
1625129480000|2021-07-01 08:51:20|||||||||1
1625129500000|2021-07-01 08:51:40|16329.7|16309.7|16322.6|16302.6|16329.7|16309.7|16322.6|16302.6|1
1625129510000|2021-07-01 08:51:50|16320.1|16300.1|16317.6|16297.6|16320.1|16300.1|16317.6|16297.6|1
1625129520000|2021-07-01 08:52:00|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|10
1625129530000|2021-07-01 08:52:10|||||||||5
1625129550000|2021-07-01 08:52:30|16312.8|16292.8|16312.8|16292.8|16312.8|16292.8|16312.8|16292.8|1
1625129560000|2021-07-01 08:52:40|||||||||2
1625129570000|2021-07-01 08:52:50|16312.6|16292.6|16312.6|16292.6|16312.6|16292.6|16312.6|16292.6|2
1625129600000|2021-07-01 08:53:20|16312.8|16292.8|16325.1|16305.1|16325.1|16305.1|16312.8|16292.8|2
1625129670000|2021-07-01 08:54:30|16325.3|16305.3|16330.1|16310.1|16330.1|16310.1|16325.3|16305.3|1
1625129690000|2021-07-01 08:54:50|16327.6|16307.6|16325.1|16305.1|16327.6|16307.6|16325.1|16305.1|1
1625129700000|2021-07-01 08:55:00|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|1
1625129720000|2021-07-01 08:55:20|16317.8|16297.8|16317.6|16297.6|16317.8|16297.8|16317.6|16297.6|1
1625129760000|2021-07-01 08:56:00|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|1
1625129790000|2021-07-01 08:56:30|16322.6|16302.6|16322.6|16302.6|16322.6|16302.6|16322.6|16302.6|0
1625129800000|2021-07-01 08:56:40|16320.3|16300.3|16324.7|16304.7|16324.7|16304.7|16320.3|16300.3|1
1625129810000|2021-07-01 08:56:50|16325.1|16305.1|16325.1|16305.1|16325.1|16305.1|16322.6|16302.6|1
1625129820000|2021-07-01 08:57:00|16327.6|16307.6|16327.6|16307.6|16327.6|16307.6|16327.6|16307.6|3
1625129840000|2021-07-01 08:57:20|16325.3|16305.3|16325.1|16305.1|16325.3|16305.3|16325.1|16305.1|5
1625129860000|2021-07-01 08:57:40|16330.1|16310.1|16330.1|16310.1|16330.1|16310.1|16330.1|16310.1|0
1625129890000|2021-07-01 08:58:10|16327.6|16307.6|16327.6|16307.6|16327.6|16307.6|16327.6|16307.6|0
1625129910000|2021-07-01 08:58:30|16329.9|16309.9|16330.1|16310.1|16330.1|16310.1|16329.9|16309.9|0
1625129930000|2021-07-01 08:58:50|16325.1|16305.1|16322.6|16302.6|16325.1|16305.1|16322.6|16302.6|14
1625129950000|2021-07-01 08:59:10|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|16320.1|16300.1|1
1625130000000|2021-07-01 09:00:00|16317.8|16297.8|16320.1|16300.1|16320.1|16300.1|16317.8|16297.8|1
1625130010000|2021-07-01 09:00:10|||||||||1
1625130050000|2021-07-01 09:00:50|16319.7|16299.7|16315.1|16295.1|16319.7|16299.7|16315.1|16295.1|3
1625130060000|2021-07-01 09:01:00|||||||||7
1625130070000|2021-07-01 09:01:10|||||||||1
1625130080000|2021-07-01 09:01:20|16315.3|16295.3|16312.8|16292.8|16315.3|16295.3|16312.8|16292.8|2
1625130090000|2021-07-01 09:01:30|16312.6|16292.6|16312.6|16292.6|16312.6|16292.6|16312.6|16292.6|0
1625130110000|2021-07-01 09:01:50|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|1
1625130130000|2021-07-01 09:02:10|16317.6|16297.6|16317.6|16297.6|16317.6|16297.6|16317.6|16297.6|6
1625130140000|2021-07-01 09:02:20|16320.1|16300.1|16317.6|16297.6|16320.1|16300.1|16317.6|16297.6|0
1625130230000|2021-07-01 09:03:50|16315.4|16295.4|16317.6|16297.6|16317.6|16297.6|16315.4|16295.4|3
1625130240000|2021-07-01 09:04:00|16315.4|16295.4|16315.4|16295.4|16315.4|16295.4|16315.4|16295.4|2
1625130250000|2021-07-01 09:04:10|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|0
1625130260000|2021-07-01 09:04:20|16317.4|16297.4|16317.6|16297.6|16317.6|16297.6|16317.4|16297.4|0
1625130270000|2021-07-01 09:04:30|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|16315.1|16295.1|0
1625130330000|2021-07-01 09:05:30|16317.4|16297.4|16317.6|16297.6|16317.6|16297.6|16317.4|16297.4|0
1625130340000|2021-07-01 09:05:40|||||||||1
1625130350000|2021-07-01 09:05:50|16322.6|16302.6|16327.6|16307.6|16327.6|16307.6|16322.6|16302.6|3
1625130360000|2021-07-01 09:06:00|16330.1|16310.1|16325.1|16305.1|16330.1|16310.1|16325.1|16305.1|5
1625130380000|2021-07-01 09:06:20|||||||||2
1625130390000|2021-07-01 09:06:30|||||||||3
1625130420000|2021-07-01 09:07:00|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|2
1625130430000|2021-07-01 09:07:10|16320.4|16300.4|16320.4|16300.4|16320.4|16300.4|16320.4|16300.4|0
1625130450000|2021-07-01 09:07:30|16322.6|16302.6|16322.9|16302.9|16322.9|16302.9|16322.6|16302.6|0
1625130460000|2021-07-01 09:07:40|16322.6|16302.6|16315.1|16295.1|16322.6|16302.6|16315.1|16295.1|7
1625130520000|2021-07-01 09:08:40|16315.2|16295.2|16315.2|16295.2|16315.2|16295.2|16315.2|16295.2|0
1625130530000|2021-07-01 09:08:50|||||||||1
1625130540000|2021-07-01 09:09:00|||||||||1
1625130560000|2021-07-01 09:09:20|16317.7|16297.7|16315.2|16295.2|16317.7|16297.7|16315.2|16295.2|26
1625130610000|2021-07-01 09:10:10|16312.7|16292.7|16315.2|16295.2|16315.2|16295.2|16312.7|16292.7|0
1625130620000|2021-07-01 09:10:20|16312.7|16292.7|16314.9|16294.9|16314.9|16294.9|16312.7|16292.7|10
1625130630000|2021-07-01 09:10:30|16315.2|16295.2|16312.7|16292.7|16315.2|16295.2|16312.7|16292.7|0
1625130640000|2021-07-01 09:10:40|16315.2|16295.2|16315.2|16295.2|16315.2|16295.2|16315.2|16295.2|0
1625130670000|2021-07-01 09:11:10|16320.2|16300.2|16320.2|16300.2|16320.2|16300.2|16320.2|16300.2|1
1625130690000|2021-07-01 09:11:30|16322.7|16302.7|16325.2|16305.2|16325.2|16305.2|16322.7|16302.7|2
1625130700000|2021-07-01 09:11:40|16327.7|16307.7|16327.7|16307.7|16327.7|16307.7|16327.7|16307.7|0
1625130710000|2021-07-01 09:11:50|16325.2|16305.2|16325.2|16305.2|16325.2|16305.2|16325.2|16305.2|4
1625130790000|2021-07-01 09:13:10|16322.7|16302.7|16322.7|16302.7|16325.2|16305.2|16322.7|16302.7|0
1625130840000|2021-07-01 09:14:00|||||||||1
1625130880000|2021-07-01 09:14:40|16322.5|16302.5|16317.7|16297.7|16322.5|16302.5|16315.4|16295.4|6
1625130890000|2021-07-01 09:14:50|16320.2|16300.2|16324.7|16304.7|16324.7|16304.7|16320.2|16300.2|2
1625130900000|2021-07-01 09:15:00|16327|16307|16330|16310|16330|16310|16327|16307|2
1625130910000|2021-07-01 09:15:10|16332.2|16312.2|16344.3|16324.3|16344.3|16324.3|16332.2|16312.2|66
1625130920000|2021-07-01 09:15:20|16346.6|16326.6|16346.6|16326.6|16346.6|16326.6|16346.6|16326.6|11
1625130930000|2021-07-01 09:15:30|||||||||2
1625130940000|2021-07-01 09:15:40|16351.8|16331.8|16354.3|16334.3|16354.3|16334.3|16351.8|16331.8|5
1625130950000|2021-07-01 09:15:50|16356.6|16336.6|16356.8|16336.8|16356.8|16336.8|16356.6|16336.6|0
1625130960000|2021-07-01 09:16:00|16362|16342|16362|16342|16362|16342|16362|16342|42
1625130970000|2021-07-01 09:16:10|16467.2|16447.2|16459.7|16439.7|16467.2|16447.2|16457.2|16437.2|92
1625130980000|2021-07-01 09:16:20|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|3
1625130990000|2021-07-01 09:16:30|16452.2|16432.2|16437.2|16417.2|16452.2|16432.2|16434.7|16414.7|8
1625131010000|2021-07-01 09:16:50|16439.7|16419.7|16432.5|16412.5|16439.7|16419.7|16432.2|16412.2|7
1625131020000|2021-07-01 09:17:00|16432.2|16412.2|16429.7|16409.7|16432.2|16412.2|16427.2|16407.2|20
1625131030000|2021-07-01 09:17:10|16427.2|16407.2|16412.2|16392.2|16427.2|16407.2|16412.2|16392.2|5
1625131040000|2021-07-01 09:17:20|16412|16392|16409.7|16389.7|16412|16392|16409.7|16389.7|3
1625131050000|2021-07-01 09:17:30|||||||||5
1625131060000|2021-07-01 09:17:40|16410|16390|16427.2|16407.2|16427.2|16407.2|16410|16387|3
1625131070000|2021-07-01 09:17:50|16429.7|16409.7|16429.7|16409.7|16429.7|16409.7|16429.7|16409.7|4
1625131080000|2021-07-01 09:18:00|16432.2|16412.2|16437|16417|16437|16417|16432.2|16412.2|6
1625131100000|2021-07-01 09:18:20|16434.7|16414.7|16434.7|16414.7|16434.7|16414.7|16434.7|16414.7|1
1625131110000|2021-07-01 09:18:30|16439.7|16419.7|16442|16422|16442|16422|16439.7|16419.7|40
1625131120000|2021-07-01 09:18:40|16444.3|16424.3|16447.2|16427.2|16447.2|16427.2|16444.3|16424.3|3
1625131130000|2021-07-01 09:18:50|16445|16425|16444.7|16424.7|16445|16425|16444.7|16424.7|1
1625131140000|2021-07-01 09:19:00|16445|16425|16447.2|16427.2|16447.2|16427.2|16445|16425|4
1625131150000|2021-07-01 09:19:10|16449.5|16429.5|16449.5|16429.5|16449.5|16429.5|16449.5|16429.5|2
1625131160000|2021-07-01 09:19:20|16449.7|16429.7|16454.7|16434.7|16454.7|16434.7|16449.7|16429.7|7
1625131170000|2021-07-01 09:19:30|16455|16435|16452.2|16432.2|16457.2|16437.2|16452.2|16432.2|12
1625131180000|2021-07-01 09:19:40|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|5
1625131190000|2021-07-01 09:19:50|16452.2|16432.2|16452.2|16432.2|16452.2|16432.2|16452.2|16432.2|5
1625131200000|2021-07-01 09:20:00|16454.7|16434.7|16455|16435|16457.2|16437.2|16454.7|16434.7|1
1625131210000|2021-07-01 09:20:10|16452.5|16432.5|16457.3|16437.3|16457.3|16437.3|16452.2|16432.2|7
1625131220000|2021-07-01 09:20:20|16459.5|16439.5|16467.3|16447.3|16467.3|16447.3|16459.5|16439.5|4
1625131230000|2021-07-01 09:20:30|16469.5|16449.5|16469.5|16449.5|16469.5|16449.5|16469.5|16449.5|3
1625131240000|2021-07-01 09:20:40|16469.8|16449.8|16469.8|16449.8|16469.8|16449.8|16469.8|16449.8|4
1625131250000|2021-07-01 09:20:50|16467.3|16447.3|16467.3|16447.3|16467.3|16447.3|16467.3|16447.3|1
1625131260000|2021-07-01 09:21:00|16469.8|16449.8|16469.8|16449.8|16469.8|16449.8|16469.8|16449.8|26
1625131270000|2021-07-01 09:21:10|16469.5|16449.5|16467.3|16447.3|16469.5|16449.5|16467.3|16447.3|2
1625131320000|2021-07-01 09:22:00|16464.8|16444.8|16464.8|16444.8|16464.8|16444.8|16464.8|16444.8|0
1625131340000|2021-07-01 09:22:20|16472.3|16432.3|16454.8|16434.8|16472.3|16435.4|16454.8|16432.3|2
1625131360000|2021-07-01 09:22:40|16452.3|16432.3|16452.3|16432.3|16452.3|16432.3|16452.3|16432.3|4
1625131370000|2021-07-01 09:22:50|16447.7|16427.7|16437.3|16417.3|16447.7|16427.7|16437.3|16417.3|1
1625131380000|2021-07-01 09:23:00|||||||||1
1625131400000|2021-07-01 09:23:20|16434.8|16414.8|16439.8|16419.8|16439.8|16419.8|16434.8|16414.8|1
1625131410000|2021-07-01 09:23:30|16440|16420|16439.8|16419.8|16442.3|16422.3|16439.8|16419.8|11
1625131420000|2021-07-01 09:23:40|16437.3|16417.3|16434.8|16414.8|16437.3|16417.3|16434.8|16414.8|1
1625131430000|2021-07-01 09:23:50|16432.3|16412.3|16432.3|16412.3|16432.3|16412.3|16432.3|16412.3|4
1625131440000|2021-07-01 09:24:00|||||||||2
1625131450000|2021-07-01 09:24:10|16437.3|16417.3|16437.3|16417.3|16437.3|16417.3|16437.3|16417.3|0
1625131460000|2021-07-01 09:24:20|16439.8|16419.8|16439.8|16419.8|16439.8|16419.8|16439.8|16419.8|1
1625131520000|2021-07-01 09:25:20|||||||||2
1625131540000|2021-07-01 09:25:40|16439.5|16419.5|16430|16410|16439.5|16419.5|16430|16410|3
1625131560000|2021-07-01 09:26:00|16429.8|16409.8|16429.8|16409.8|16429.8|16409.8|16429.8|16409.8|0
1625131570000|2021-07-01 09:26:10|16427.3|16407.3|16422.3|16402.3|16427.3|16407.3|16422.3|16402.3|1
1625131580000|2021-07-01 09:26:20|16415|16395|16412.5|16392.5|16415|16395|16412.5|16392.5|1
1625131590000|2021-07-01 09:26:30|16412.3|16392.3|16414.8|16394.8|16414.8|16394.8|16412.3|16392.3|1
1625131600000|2021-07-01 09:26:40|16412.3|16392.3|16412.3|16392.3|16412.3|16392.3|16412.3|16392.3|1
1625131610000|2021-07-01 09:26:50|16410|16390|16409.8|16389.8|16410|16390|16409.8|16389.8|2
1625131620000|2021-07-01 09:27:00|16402.3|16382.3|16407.3|16387.3|16407.3|16387.3|16399.8|16379.8|4
1625131640000|2021-07-01 09:27:20|||||||||1
1625131650000|2021-07-01 09:27:30|16405|16385|16404.8|16384.8|16405|16385|16404.8|16384.8|0
1625131710000|2021-07-01 09:28:30|16407.3|16387.3|16409.8|16389.8|16409.8|16389.8|16407.3|16387.3|4
1625131720000|2021-07-01 09:28:40|16412.3|16392.3|16412.3|16392.3|16412.3|16392.3|16412.3|16392.3|0
1625131740000|2021-07-01 09:29:00|16410|16390|16409.8|16389.8|16410|16390|16409.8|16389.8|0
1625131770000|2021-07-01 09:29:30|||||||||2
1625131780000|2021-07-01 09:29:40|16405|16385|16405|16385|16405|16385|16405|16385|2
1625131790000|2021-07-01 09:29:50|16405.4|16385.4|16409.8|16389.8|16412.3|16392.3|16405.4|16385.4|1
1625131810000|2021-07-01 09:30:10|16412.3|16392.3|16417.3|16397.3|16417.3|16397.3|16412.3|16392.3|5
1625131820000|2021-07-01 09:30:20|16422.3|16402.3|16422.3|16402.3|16422.3|16402.3|16422.3|16402.3|3
1625131840000|2021-07-01 09:30:40|16426.8|16406.8|16426.8|16406.8|16426.8|16406.8|16426.8|16406.8|24
1625131850000|2021-07-01 09:30:50|16427.3|16407.3|16427.3|16407.3|16427.3|16407.3|16427.3|16407.3|5
1625131880000|2021-07-01 09:31:20|||||||||5
1625131920000|2021-07-01 09:32:00|16429.8|16409.8|16429.8|16409.8|16432.3|16412.3|16429.8|16409.8|20
1625131930000|2021-07-01 09:32:10|16427.5|16407.5|16424.8|16404.8|16429.8|16409.8|16424.8|16404.8|1
1625131960000|2021-07-01 09:32:40|16427.3|16407.3|16427.3|16407.3|16427.3|16407.3|16427.3|16407.3|0
1625131970000|2021-07-01 09:32:50|16427.1|16407.1|16424.8|16404.8|16427.1|16407.1|16424.8|16404.8|1
1625131980000|2021-07-01 09:33:00|||||||||2
1625132030000|2021-07-01 09:33:50|16422.3|16402.3|16424.8|16404.8|16424.8|16404.8|16422.3|16402.3|0
1625132050000|2021-07-01 09:34:10|16427.3|16407.3|16427.3|16407.3|16427.3|16407.3|16427.3|16407.3|2
1625132060000|2021-07-01 09:34:20|16427.5|16407.5|16434.4|16414.4|16434.4|16414.4|16427.5|16407.5|2
1625132070000|2021-07-01 09:34:30|16434.8|16414.8|16432.3|16412.3|16434.8|16414.8|16432.3|16412.3|1
1625132080000|2021-07-01 09:34:40|16434.8|16414.8|16432.5|16412.5|16434.8|16414.8|16432.5|16412.5|1
1625132090000|2021-07-01 09:34:50|16430.2|16410.2|16417.3|16397.3|16430.2|16410.2|16417.3|16397.3|6
1625132100000|2021-07-01 09:35:00|16419.6|16399.6|16419.8|16399.8|16419.8|16399.8|16419.6|16399.6|0
1625132120000|2021-07-01 09:35:20|||||||||2
1625132140000|2021-07-01 09:35:40|||||||||3
1625132150000|2021-07-01 09:35:50|16417.3|16397.3|16404.8|16384.8|16417.3|16397.3|16404.8|16384.8|36
1625132160000|2021-07-01 09:36:00|16407.3|16387.3|16407.1|16387.1|16407.3|16387.3|16404.8|16384.8|1
1625132170000|2021-07-01 09:36:10|16405|16385|16402.3|16382.3|16407.3|16387.3|16402.3|16382.3|2
1625132180000|2021-07-01 09:36:20|16404.8|16384.8|16384.8|16364.8|16404.8|16384.8|16382.3|16362.3|6
1625132190000|2021-07-01 09:36:30|16382.3|16362.3|16392.3|16372.3|16394.8|16374.8|16382.3|16362.3|4
1625132200000|2021-07-01 09:36:40|16394.8|16374.8|16392.3|16372.3|16394.8|16374.8|16392.3|16372.3|1
1625132210000|2021-07-01 09:36:50|16394.8|16374.8|16394.8|16374.8|16394.8|16374.8|16394.8|16374.8|3
1625132220000|2021-07-01 09:37:00|16397.3|16377.3|16397.3|16377.3|16397.3|16377.3|16397.3|16377.3|2
1625132230000|2021-07-01 09:37:10|16392.3|16372.3|16390|16370|16392.3|16372.3|16390|16370|4
1625132250000|2021-07-01 09:37:30|16389.8|16369.8|16394.8|16374.8|16394.8|16374.8|16389.8|16369.8|4
1625132270000|2021-07-01 09:37:50|||||||||1
1625132280000|2021-07-01 09:38:00|16397.3|16377.3|16399.8|16379.8|16399.8|16379.8|16397.3|16377.3|5
1625132290000|2021-07-01 09:38:10|16397.3|16377.3|16397.3|16377.3|16397.3|16377.3|16397.3|16377.3|4
1625132320000|2021-07-01 09:38:40|16394.8|16374.8|16394.8|16374.8|16394.8|16374.8|16394.8|16374.8|2
1625132340000|2021-07-01 09:39:00|16397.3|16377.3|16397.3|16377.3|16397.3|16377.3|16397.3|16377.3|0
1625132370000|2021-07-01 09:39:30|16395|16375|16397.3|16377.3|16397.3|16377.3|16394.8|16374.8|0
1625132390000|2021-07-01 09:39:50|||||||||1
1625132410000|2021-07-01 09:40:10|||||||||1
1625132430000|2021-07-01 09:40:30|16394.8|16374.8|16397.3|16377.3|16397.3|16377.3|16394.8|16374.8|0
1625132440000|2021-07-01 09:40:40|||||||||1
1625132470000|2021-07-01 09:41:10|16401.9|16381.9|16401.9|16381.9|16401.9|16381.9|16401.9|16381.9|1
1625132480000|2021-07-01 09:41:20|16402.3|16382.3|16404.6|16384.6|16404.6|16384.6|16402.3|16382.3|0
1625132490000|2021-07-01 09:41:30|16404.8|16384.8|16407.3|16387.3|16407.3|16387.3|16404.8|16384.8|1
1625132500000|2021-07-01 09:41:40|16409.8|16389.8|16409.8|16389.8|16409.8|16389.8|16409.8|16389.8|6
1625132510000|2021-07-01 09:41:50|||||||||3
1625132520000|2021-07-01 09:42:00|16407.5|16387.5|16407.3|16387.3|16407.5|16387.5|16407.3|16387.3|4
1625132540000|2021-07-01 09:42:20|16407.1|16387.1|16393|16373|16407.1|16387.1|16393|16373|5
1625132550000|2021-07-01 09:42:30|16392.3|16372.3|16374.8|16354.8|16392.3|16372.3|16374.8|16354.8|14
1625132560000|2021-07-01 09:42:40|16374.4|16354.4|16372.1|16352.1|16374.4|16354.4|16369.8|16349.8|6
1625132570000|2021-07-01 09:42:50|16369.8|16349.8|16372.3|16352.3|16374.4|16354.4|16369.8|16349.8|2
1625132580000|2021-07-01 09:43:00|16374.6|16354.6|16374.8|16354.8|16374.8|16354.8|16374.6|16354.6|0
1625132590000|2021-07-01 09:43:10|||||||||2
1625132610000|2021-07-01 09:43:30|||||||||4
1625132620000|2021-07-01 09:43:40|16372.3|16352.3|16372.3|16352.3|16372.3|16352.3|16372.3|16352.3|1
1625132630000|2021-07-01 09:43:50|16369.8|16349.8|16364.8|16344.8|16369.8|16349.8|16364.8|16344.8|2
1625132650000|2021-07-01 09:44:10|16362.3|16342.3|16359.8|16339.8|16362.3|16342.3|16359.8|16339.8|9
1625132670000|2021-07-01 09:44:30|16364.8|16344.8|16364.8|16344.8|16364.8|16344.8|16364.8|16344.8|2
1625132680000|2021-07-01 09:44:40|16364.4|16344.4|16359.8|16339.8|16364.4|16344.4|16359.8|16339.8|1
1625132690000|2021-07-01 09:44:50|16357.3|16337.3|16352.3|16332.3|16357.3|16337.3|16352.3|16332.3|1
1625132700000|2021-07-01 09:45:00|16354.6|16334.6|16354.8|16334.8|16354.8|16334.8|16354.6|16334.6|0
1625132710000|2021-07-01 09:45:10|16354.6|16334.6|16347.3|16327.3|16354.6|16334.6|16347.3|16327.3|10
1625132720000|2021-07-01 09:45:20|16347.5|16327.5|16349.8|16329.8|16349.8|16329.8|16347.5|16327.5|2
1625132730000|2021-07-01 09:45:30|16347.5|16327.5|16344.8|16324.8|16347.5|16327.5|16344.8|16324.8|5
1625132740000|2021-07-01 09:45:40|16345.1|16325.1|16344.8|16324.8|16347.3|16327.3|16344.8|16324.8|7
1625132750000|2021-07-01 09:45:50|||||||||5
1625132760000|2021-07-01 09:46:00|||||||||9
1625132770000|2021-07-01 09:46:10|16342.6|16322.6|16347.3|16327.3|16347.3|16327.3|16342.6|16322.6|2
1625132780000|2021-07-01 09:46:20|16349.6|16329.6|16347.3|16327.3|16349.8|16329.8|16347.3|16327.3|1
1625132790000|2021-07-01 09:46:30|16351.9|16331.9|16352.1|16332.1|16352.1|16332.1|16351.9|16331.9|0
1625132800000|2021-07-01 09:46:40|16347.3|16327.3|16347.1|16327.1|16347.3|16327.3|16347.1|16327.1|2
1625132820000|2021-07-01 09:47:00|16344.8|16324.8|16342.3|16322.3|16344.8|16324.8|16342.3|16322.3|2
1625132830000|2021-07-01 09:47:10|16344.6|16324.6|16344.8|16324.8|16344.8|16324.8|16344.6|16324.6|0
1625132840000|2021-07-01 09:47:20|16347.3|16327.3|16344.8|16324.8|16347.3|16327.3|16342.6|16322.6|0
1625132850000|2021-07-01 09:47:30|16342.3|16322.3|16342.1|16322.1|16344.8|16324.8|16339.8|16319.8|3
1625132860000|2021-07-01 09:47:40|16340.1|16320.1|16339.8|16319.8|16342.3|16322.3|16339.8|16319.8|0
1625132870000|2021-07-01 09:47:50|16340.3|16320.3|16347.3|16327.3|16347.3|16327.3|16340.3|16320.3|1
1625132880000|2021-07-01 09:48:00|16347.1|16327.1|16344.8|16324.8|16347.1|16327.1|16344.8|16324.8|3
1625132890000|2021-07-01 09:48:10|16345.1|16325.1|16354.6|16334.6|16354.6|16334.6|16345.1|16325.1|4
1625132900000|2021-07-01 09:48:20|16354.8|16334.8|16354.8|16334.8|16354.8|16334.8|16354.8|16334.8|0
1625132910000|2021-07-01 09:48:30|16355.3|16335.3|16359.8|16339.8|16359.8|16339.8|16355.3|16335.3|1
1625132920000|2021-07-01 09:48:40|||||||||1
1625132940000|2021-07-01 09:49:00|16357.6|16337.6|16357.6|16337.6|16357.6|16337.6|16357.6|16337.6|1
1625132950000|2021-07-01 09:49:10|16354.8|16334.8|16354.8|16334.8|16354.8|16334.8|16354.8|16334.8|12
1625133000000|2021-07-01 09:50:00|16352.6|16332.6|16352.3|16332.3|16352.6|16332.6|16352.3|16332.3|2
1625133040000|2021-07-01 09:50:40|16352.6|16332.6|16357.3|16337.3|16359.6|16339.6|16352.6|16332.6|1
1625133060000|2021-07-01 09:51:00|16357.1|16337.1|16354.8|16334.8|16357.1|16337.1|16354.8|16334.8|5
1625133100000|2021-07-01 09:51:40|16352.3|16332.3|16352.3|16332.3|16352.3|16332.3|16352.3|16332.3|0
1625133120000|2021-07-01 09:52:00|16352.4|16332.4|16347.4|16327.4|16352.4|16332.4|16347.4|16327.4|5
1625133140000|2021-07-01 09:52:20|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|16344.9|16324.9|0
1625133180000|2021-07-01 09:53:00|16349.9|16329.9|16349.9|16329.9|16349.9|16329.9|16349.9|16329.9|1
1625133200000|2021-07-01 09:53:20|16352.4|16332.4|16352.4|16332.4|16352.4|16332.4|16352.4|16332.4|1
1625133210000|2021-07-01 09:53:30|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|2
1625133230000|2021-07-01 09:53:50|16357.4|16337.4|16357.4|16337.4|16357.4|16337.4|16357.4|16337.4|7
1625133240000|2021-07-01 09:54:00|16359.6|16339.6|16359.6|16339.6|16359.6|16339.6|16359.6|16339.6|3
1625133260000|2021-07-01 09:54:20|||||||||2
1625133270000|2021-07-01 09:54:30|16357.4|16337.4|16357.1|16337.1|16357.4|16337.4|16357.1|16337.1|1
1625133330000|2021-07-01 09:55:30|16357.4|16337.4|16357.4|16337.4|16357.4|16337.4|16357.4|16337.4|3
1625133360000|2021-07-01 09:56:00|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|0
1625133370000|2021-07-01 09:56:10|16355.1|16335.1|16355.1|16335.1|16355.1|16335.1|16355.1|16335.1|1
1625133380000|2021-07-01 09:56:20|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|16354.9|16334.9|1
1625133420000|2021-07-01 09:57:00|16357.4|16337.4|16359.9|16339.9|16359.9|16339.9|16357.4|16337.4|3
1625133430000|2021-07-01 09:57:10|||||||||1
1625133440000|2021-07-01 09:57:20|16357.6|16337.6|16359.9|16339.9|16359.9|16339.9|16357.6|16337.6|5
1625133450000|2021-07-01 09:57:30|16359.6|16339.6|16357.4|16337.4|16359.6|16339.6|16357.4|16337.4|1
1625133460000|2021-07-01 09:57:40|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|16359.9|16339.9|0
1625133470000|2021-07-01 09:57:50|16357.4|16337.4|16357.4|16337.4|16357.4|16337.4|16357.4|16337.4|1
1625133480000|2021-07-01 09:58:00|16359.9|16339.9|16357.4|16337.4|16359.9|16339.9|16357.4|16337.4|0
1625133500000|2021-07-01 09:58:20|16357.6|16337.6|16367.4|16347.4|16367.4|16347.4|16357.6|16337.6|19
1625133510000|2021-07-01 09:58:30|||||||||1
1625133540000|2021-07-01 09:59:00|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|16374.9|16354.9|1
1625133550000|2021-07-01 09:59:10|||||||||1
1625133560000|2021-07-01 09:59:20|16377.4|16357.4|16379.9|16359.9|16379.9|16359.9|16377.4|16357.4|0
1625133580000|2021-07-01 09:59:40|16382.2|16362.2|16384.9|16364.9|16384.9|16364.9|16382.2|16362.2|3
1625133600000|2021-07-01 10:00:00|16382.4|16362.4|16374.9|16354.9|16382.4|16362.4|16374.9|16354.9|2
1625133620000|2021-07-01 10:00:20|16375.3|16355.3|16379.9|16359.9|16379.9|16359.9|16375.3|16355.3|15
1625133630000|2021-07-01 10:00:30|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|2
1625133640000|2021-07-01 10:00:40|16390.1|16370.1|16392.4|16372.4|16392.4|16372.4|16390.1|16370.1|4
1625133650000|2021-07-01 10:00:50|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|16
1625133700000|2021-07-01 10:01:40|16389.7|16369.7|16385.1|16365.1|16389.7|16369.7|16385.1|16365.1|1
1625133720000|2021-07-01 10:02:00|16384.9|16364.9|16379.9|16359.9|16384.9|16364.9|16379.9|16359.9|1
1625133730000|2021-07-01 10:02:10|16375.3|16355.3|16374.9|16354.9|16375.3|16355.3|16374.9|16354.9|1
1625133740000|2021-07-01 10:02:20|||||||||2
1625133750000|2021-07-01 10:02:30|||||||||19
1625133760000|2021-07-01 10:02:40|16372.4|16352.4|16372.4|16352.4|16372.4|16352.4|16372.4|16352.4|0
1625133810000|2021-07-01 10:03:30|||||||||1
1625133820000|2021-07-01 10:03:40|16374.9|16354.9|16382.4|16362.4|16382.4|16362.4|16374.9|16354.9|12
1625133830000|2021-07-01 10:03:50|16384.9|16364.9|16384.9|16364.9|16384.9|16364.9|16384.9|16364.9|0
1625133840000|2021-07-01 10:04:00|16384.7|16364.7|16382.4|16362.4|16384.7|16364.7|16382.4|16362.4|1
1625133850000|2021-07-01 10:04:10|16380.1|16360.1|16379.9|16359.9|16380.1|16360.1|16379.9|16359.9|0
1625133880000|2021-07-01 10:04:40|16384.9|16364.9|16384.9|16364.9|16384.9|16364.9|16384.9|16364.9|2
1625133890000|2021-07-01 10:04:50|||||||||1
1625133900000|2021-07-01 10:05:00|16382.4|16362.4|16392.2|16372.2|16392.2|16372.2|16379.9|16359.9|3
1625133920000|2021-07-01 10:05:20|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|16389.9|16369.9|3
1625133930000|2021-07-01 10:05:30|||||||||3
1625133940000|2021-07-01 10:05:40|16394.5|16374.5|16399.9|16379.9|16399.9|16379.9|16394.5|16374.5|1
1625133960000|2021-07-01 10:06:00|16402.4|16382.4|16404.9|16384.9|16404.9|16384.9|16402.4|16382.4|0
1625133980000|2021-07-01 10:06:20|||||||||4
1625133990000|2021-07-01 10:06:30|16407.2|16387.2|16407.4|16387.4|16409.9|16389.9|16407.2|16387.2|2
1625134000000|2021-07-01 10:06:40|16405.1|16385.1|16409.9|16389.9|16409.9|16389.9|16404.9|16384.9|18
1625134010000|2021-07-01 10:06:50|16410.6|16390.6|16410.6|16390.6|16410.6|16390.6|16410.3|16390.3|71
1625134040000|2021-07-01 10:07:20|16412.8|16392.8|16412.8|16392.8|16412.8|16392.8|16412.8|16392.8|5
1625134070000|2021-07-01 10:07:50|16415.1|16395.1|16415.3|16395.3|16415.3|16395.3|16415.1|16395.1|1
1625134100000|2021-07-01 10:08:20|16417.8|16397.8|16417.8|16397.8|16417.8|16397.8|16417.8|16397.8|9
1625134110000|2021-07-01 10:08:30|16420.3|16400.3|16417.8|16397.8|16420.3|16400.3|16417.8|16397.8|10
1625134120000|2021-07-01 10:08:40|||||||||1
1625134130000|2021-07-01 10:08:50|16420.3|16400.3|16425.1|16405.1|16425.1|16405.1|16420.3|16400.3|5
1625134140000|2021-07-01 10:09:00|16425.3|16405.3|16430.3|16410.3|16430.3|16410.3|16425.3|16405.3|0
1625134150000|2021-07-01 10:09:10|16428.1|16408.1|16430.3|16410.3|16430.3|16410.3|16427.8|16407.8|3
1625134170000|2021-07-01 10:09:30|||||||||1
1625134180000|2021-07-01 10:09:40|||||||||1
1625134190000|2021-07-01 10:09:50|16432.8|16412.8|16432.8|16412.8|16432.8|16412.8|16432.8|16412.8|1
1625134200000|2021-07-01 10:10:00|||||||||4
1625134210000|2021-07-01 10:10:10|16433.1|16413.1|16430.3|16410.3|16433.1|16413.1|16430.3|16410.3|1
1625134220000|2021-07-01 10:10:20|||||||||1
1625134230000|2021-07-01 10:10:30|16429.9|16409.9|16425.3|16405.3|16429.9|16409.9|16425.3|16405.3|3
1625134240000|2021-07-01 10:10:40|16422.9|16402.9|16415.4|16395.4|16422.9|16402.9|16415.4|16395.4|1
1625134250000|2021-07-01 10:10:50|16415.1|16395.1|16407.9|16387.9|16415.1|16395.1|16407.9|16387.9|11
1625134260000|2021-07-01 10:11:00|16405.4|16385.4|16402.9|16382.9|16405.4|16385.4|16402.9|16382.9|5
1625134280000|2021-07-01 10:11:20|16400.6|16380.6|16400.4|16380.4|16400.6|16380.6|16400.4|16380.4|1
1625134300000|2021-07-01 10:11:40|16391|16371|16385.4|16365.4|16391|16371|16385.4|16365.4|2
1625134310000|2021-07-01 10:11:50|16389.9|16369.9|16385.6|16365.6|16390.4|16370.4|16385.4|16365.4|1
1625134320000|2021-07-01 10:12:00|16385.4|16365.4|16390.4|16370.4|16390.4|16370.4|16385.4|16365.4|2
1625134330000|2021-07-01 10:12:10|16390.1|16370.1|16390.1|16370.1|16390.1|16370.1|16390.1|16370.1|0
1625134350000|2021-07-01 10:12:30|16385.6|16365.6|16385.4|16365.4|16385.6|16365.6|16385.4|16365.4|1
1625134360000|2021-07-01 10:12:40|16380.8|16360.8|16375.8|16355.8|16380.8|16360.8|16375.8|16355.8|8
1625134390000|2021-07-01 10:13:10|16370.8|16350.8|16370.8|16350.8|16370.8|16350.8|16370.8|16350.8|2
1625134400000|2021-07-01 10:13:20|16368.3|16348.3|16368.3|16348.3|16368.3|16348.3|16368.3|16348.3|2
1625134410000|2021-07-01 10:13:30|16365.4|16345.4|16365.4|16345.4|16365.4|16345.4|16365.4|16345.4|1
1625134420000|2021-07-01 10:13:40|16360.4|16340.4|16360.4|16340.4|16360.4|16340.4|16360.4|16340.4|8
1625134430000|2021-07-01 10:13:50|16358.1|16338.1|16358.1|16338.1|16358.1|16338.1|16358.1|16338.1|3
1625134440000|2021-07-01 10:14:00|||||||||1
1625134450000|2021-07-01 10:14:10|16357.9|16337.9|16360.4|16340.4|16360.4|16340.4|16357.9|16337.9|1
1625134460000|2021-07-01 10:14:20|16362.6|16342.6|16367.6|16347.6|16367.6|16347.6|16362.6|16342.6|8
1625134470000|2021-07-01 10:14:30|16367.9|16347.9|16367.9|16347.9|16367.9|16347.9|16367.9|16347.9|0
1625134480000|2021-07-01 10:14:40|16368.1|16348.1|16367.9|16347.9|16370.4|16350.4|16367.9|16347.9|1
1625134500000|2021-07-01 10:15:00|16370.4|16350.4|16370.4|16350.4|16370.4|16350.4|16370.4|16350.4|0
1625134530000|2021-07-01 10:15:30|||||||||2
1625134550000|2021-07-01 10:15:50|||||||||1
1625134570000|2021-07-01 10:16:10|||||||||2
1625134600000|2021-07-01 10:16:40|||||||||3
1625134610000|2021-07-01 10:16:50|16373.5|16333.5|16347.9|16327.9|16373.5|16333.5|16347.9|16327.9|7
1625134620000|2021-07-01 10:17:00|16347.7|16327.7|16345.4|16325.4|16347.7|16327.7|16345.4|16325.4|1
1625134630000|2021-07-01 10:17:10|16344.9|16324.9|16338.1|16318.1|16344.9|16324.9|16338.1|16318.1|11
1625134640000|2021-07-01 10:17:20|16337.9|16317.9|16340.4|16320.4|16340.4|16320.4|16337.9|16317.9|3
1625134650000|2021-07-01 10:17:30|16342.7|16322.7|16345.4|16325.4|16345.4|16325.4|16342.7|16322.7|1
1625134670000|2021-07-01 10:17:50|16338.3|16318.3|16338.3|16318.3|16338.3|16318.3|16338.3|16318.3|10
1625134680000|2021-07-01 10:18:00|16335.8|16315.8|16335.6|16315.6|16335.8|16315.8|16335.6|16315.6|0
1625134700000|2021-07-01 10:18:20|16335.2|16315.2|16332.9|16312.9|16335.2|16315.2|16332.9|16312.9|3
1625134730000|2021-07-01 10:18:50|16330.4|16310.4|16328.1|16308.1|16330.4|16310.4|16328.1|16308.1|17
1625134740000|2021-07-01 10:19:00|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|1
1625134750000|2021-07-01 10:19:10|||||||||1
1625134760000|2021-07-01 10:19:20|||||||||1
1625134770000|2021-07-01 10:19:30|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|0
1625134780000|2021-07-01 10:19:40|||||||||1
1625134790000|2021-07-01 10:19:50|||||||||1
1625134800000|2021-07-01 10:20:00|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|1
1625134810000|2021-07-01 10:20:10|||||||||2
1625134820000|2021-07-01 10:20:20|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|0
1625134830000|2021-07-01 10:20:30|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|0
1625134860000|2021-07-01 10:21:00|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|0
1625134870000|2021-07-01 10:21:10|16322.9|16302.9|16320.4|16300.4|16322.9|16302.9|16320.4|16300.4|9
1625134880000|2021-07-01 10:21:20|16317.9|16297.9|16317.9|16297.9|16317.9|16297.9|16317.9|16297.9|0
1625134890000|2021-07-01 10:21:30|16317.7|16297.7|16305.6|16285.6|16317.7|16297.7|16303.3|16283.3|15
1625134900000|2021-07-01 10:21:40|16303.3|16283.3|16305.6|16285.6|16305.6|16285.6|16303.3|16283.3|3
1625134910000|2021-07-01 10:21:50|16307.9|16287.9|16307.9|16287.9|16307.9|16287.9|16307.9|16287.9|2
1625134920000|2021-07-01 10:22:00|16310.4|16290.4|16315.2|16295.2|16315.2|16295.2|16307.9|16287.9|7
1625134930000|2021-07-01 10:22:10|16324.3|16304.3|16325.4|16305.4|16325.4|16305.4|16324.3|16304.3|3
1625134950000|2021-07-01 10:22:30|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|16330.2|16310.2|5
1625134960000|2021-07-01 10:22:40|16330.6|16310.6|16330.6|16310.6|16330.6|16310.6|16330.6|16310.6|0
1625134970000|2021-07-01 10:22:50|||||||||1
1625134980000|2021-07-01 10:23:00|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|3
1625134990000|2021-07-01 10:23:10|16340.2|16320.2|16340.4|16320.4|16340.4|16320.4|16340.2|16320.2|0
1625135010000|2021-07-01 10:23:30|||||||||1
1625135020000|2021-07-01 10:23:40|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|1
1625135030000|2021-07-01 10:23:50|||||||||1
1625135040000|2021-07-01 10:24:00|16345.4|16325.4|16350.4|16330.4|16350.4|16330.4|16345.4|16325.4|4
1625135050000|2021-07-01 10:24:10|||||||||1
1625135060000|2021-07-01 10:24:20|16348.1|16328.1|16348.1|16328.1|16348.1|16328.1|16348.1|16328.1|1
1625135070000|2021-07-01 10:24:30|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|16347.9|16327.9|1
1625135090000|2021-07-01 10:24:50|16350.2|16330.2|16352.9|16332.9|16352.9|16332.9|16350.2|16330.2|0
1625135120000|2021-07-01 10:25:20|||||||||1
1625135130000|2021-07-01 10:25:30|||||||||1
1625135150000|2021-07-01 10:25:50|16355.2|16335.2|16357.7|16337.7|16357.7|16337.7|16355.2|16335.2|0
1625135160000|2021-07-01 10:26:00|16355.4|16335.4|16355.4|16335.4|16358.1|16338.1|16355.4|16335.4|4
1625135180000|2021-07-01 10:26:20|16353.1|16333.1|16352.9|16332.9|16353.1|16333.1|16352.9|16332.9|0
1625135220000|2021-07-01 10:27:00|16350.4|16330.4|16345.4|16325.4|16350.4|16330.4|16345.4|16325.4|1
1625135230000|2021-07-01 10:27:10|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|13
1625135240000|2021-07-01 10:27:20|16332.9|16312.9|16327.9|16307.9|16332.9|16312.9|16327.9|16307.9|1
1625135260000|2021-07-01 10:27:40|16325.6|16305.6|16322.9|16302.9|16325.6|16305.6|16322.9|16302.9|0
1625135270000|2021-07-01 10:27:50|16327.9|16307.9|16327.9|16307.9|16327.9|16307.9|16327.9|16307.9|8
1625135280000|2021-07-01 10:28:00|16330.2|16310.2|16340.4|16320.4|16340.4|16320.4|16330.2|16310.2|1
1625135290000|2021-07-01 10:28:10|||||||||1
1625135300000|2021-07-01 10:28:20|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|0
1625135310000|2021-07-01 10:28:30|||||||||3
1625135330000|2021-07-01 10:28:50|16335.6|16315.6|16332.9|16312.9|16335.6|16315.6|16332.9|16312.9|1
1625135340000|2021-07-01 10:29:00|16330.4|16310.4|16330.4|16310.4|16330.4|16310.4|16330.4|16310.4|2
1625135370000|2021-07-01 10:29:30|||||||||1
1625135380000|2021-07-01 10:29:40|||||||||1
1625135400000|2021-07-01 10:30:00|||||||||5
1625135410000|2021-07-01 10:30:10|||||||||2
1625135420000|2021-07-01 10:30:20|16330.2|16310.2|16327.9|16307.9|16330.4|16310.4|16327.9|16307.9|2
1625135460000|2021-07-01 10:31:00|16327.5|16307.5|16322.9|16302.9|16327.5|16307.5|16322.9|16302.9|2
1625135470000|2021-07-01 10:31:10|16322.7|16302.7|16325.4|16305.4|16325.4|16305.4|16320.4|16300.4|6
1625135480000|2021-07-01 10:31:20|||||||||1
1625135490000|2021-07-01 10:31:30|||||||||1
1625135510000|2021-07-01 10:31:50|16317.9|16297.9|16317.9|16297.9|16317.9|16297.9|16317.9|16297.9|5
1625135520000|2021-07-01 10:32:00|16315.4|16295.4|16315.4|16295.4|16315.4|16295.4|16315.4|16295.4|2
1625135540000|2021-07-01 10:32:20|16315.2|16295.2|16310.6|16290.6|16315.2|16295.2|16310.6|16290.6|2
1625135550000|2021-07-01 10:32:30|16310.4|16290.4|16310.4|16290.4|16310.4|16290.4|16310.4|16290.4|3
1625135560000|2021-07-01 10:32:40|16310.9|16290.9|16310.9|16290.9|16310.9|16290.9|16310.9|16290.9|1
1625135570000|2021-07-01 10:32:50|16317.9|16297.9|16315.4|16295.4|16317.9|16297.9|16315.4|16295.4|4
1625135580000|2021-07-01 10:33:00|16317.7|16297.7|16317.9|16297.9|16317.9|16297.9|16317.7|16297.7|2
1625135590000|2021-07-01 10:33:10|||||||||1
1625135600000|2021-07-01 10:33:20|||||||||1
1625135620000|2021-07-01 10:33:40|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|16322.9|16302.9|1
1625135630000|2021-07-01 10:33:50|16320.4|16300.4|16320.4|16300.4|16320.4|16300.4|16320.4|16300.4|6
1625135640000|2021-07-01 10:34:00|16315.9|16295.9|16313.4|16293.4|16315.9|16295.9|16313.4|16293.4|1
1625135650000|2021-07-01 10:34:10|16315.6|16295.6|16315.6|16295.6|16315.9|16295.9|16315.6|16295.6|1
1625135660000|2021-07-01 10:34:20|||||||||1
1625135670000|2021-07-01 10:34:30|16315.9|16295.9|16330.4|16310.4|16330.4|16310.4|16315.9|16295.9|1
1625135680000|2021-07-01 10:34:40|16332.9|16312.9|16332.9|16312.9|16332.9|16312.9|16332.9|16312.9|3
1625135690000|2021-07-01 10:34:50|||||||||3
1625135700000|2021-07-01 10:35:00|16330.6|16310.6|16330.4|16310.4|16330.6|16310.6|16330.4|16310.4|2
1625135710000|2021-07-01 10:35:10|||||||||1
1625135720000|2021-07-01 10:35:20|16325.4|16305.4|16322.9|16302.9|16325.4|16305.4|16322.9|16302.9|5
1625135750000|2021-07-01 10:35:50|16320.4|16300.4|16317.9|16297.9|16320.4|16300.4|16317.9|16297.9|4
1625135770000|2021-07-01 10:36:10|16318.2|16298.2|16327.7|16307.7|16327.7|16307.7|16318.2|16298.2|2
1625135790000|2021-07-01 10:36:30|16327.9|16307.9|16327.9|16307.9|16327.9|16307.9|16327.9|16307.9|2
1625135810000|2021-07-01 10:36:50|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|16325.4|16305.4|1
1625135820000|2021-07-01 10:37:00|||||||||1
1625135830000|2021-07-01 10:37:10|||||||||1
1625135850000|2021-07-01 10:37:30|16322.9|16302.9|16320.4|16300.4|16325.4|16305.4|16320.4|16300.4|3
1625135870000|2021-07-01 10:37:50|16317.9|16297.9|16317.9|16297.9|16317.9|16297.9|16317.9|16297.9|1
1625135880000|2021-07-01 10:38:00|16317.5|16297.5|16310.2|16290.2|16317.5|16297.5|16306.1|16286.1|3
1625135890000|2021-07-01 10:38:10|16308.2|16288.2|16305.4|16285.4|16308.2|16288.2|16305.4|16285.4|0
1625135900000|2021-07-01 10:38:20|16307.9|16287.9|16310.4|16290.4|16310.4|16290.4|16307.9|16287.9|0
1625135940000|2021-07-01 10:39:00|16308.2|16288.2|16308.2|16288.2|16308.2|16288.2|16308.2|16288.2|0
1625135950000|2021-07-01 10:39:10|16307.9|16287.9|16307.9|16287.9|16307.9|16287.9|16307.9|16287.9|1
1625135960000|2021-07-01 10:39:20|16305.4|16285.4|16305.4|16285.4|16305.4|16285.4|16305.4|16285.4|0
1625135970000|2021-07-01 10:39:30|16300.4|16280.4|16270.4|16250.4|16300.4|16280.4|16265.4|16245.4|19
1625135980000|2021-07-01 10:39:40|16275.4|16255.4|16287.7|16267.7|16287.7|16267.7|16275.4|16255.4|25
1625135990000|2021-07-01 10:39:50|16290.2|16270.2|16280.4|16260.4|16290.2|16270.2|16280.4|16260.4|1
1625136000000|2021-07-01 10:40:00|16278.2|16258.2|16272.9|16252.9|16278.2|16258.2|16272.9|16252.9|0
1625136010000|2021-07-01 10:40:10|16271.1|16231.1|16271.1|16231.1|16271.1|16231.1|16271.1|16231.1|27
1625136020000|2021-07-01 10:40:20|16278.8|16218.8|16278.8|16218.8|16278.8|16218.8|16278.8|16218.8|0
1625136030000|2021-07-01 10:40:30|16278.2|16218.2|16257.9|16237.9|16278.2|16237.9|16257.7|16218.2|2
1625136040000|2021-07-01 10:40:40|16260.2|16240.2|16262.9|16242.9|16262.9|16242.9|16260.2|16240.2|3
1625136050000|2021-07-01 10:40:50|16267.9|16247.9|16270.4|16250.4|16270.4|16250.4|16267.9|16247.9|2
1625136060000|2021-07-01 10:41:00|16272.9|16252.9|16272.9|16252.9|16272.9|16252.9|16272.9|16252.9|0
1625136070000|2021-07-01 10:41:10|16277.5|16257.5|16275.4|16255.4|16277.9|16257.9|16275.4|16255.4|8
1625136080000|2021-07-01 10:41:20|16272.9|16252.9|16272.9|16252.9|16272.9|16252.9|16272.9|16252.9|1
1625136090000|2021-07-01 10:41:30|16277.7|16257.7|16280.2|16260.2|16280.2|16260.2|16277.7|16257.7|2
1625136100000|2021-07-01 10:41:40|16277.7|16257.7|16280.5|16260.5|16280.5|16260.5|16277.7|16257.7|5
1625136120000|2021-07-01 10:42:00|16282.7|16262.7|16280.5|16260.5|16282.7|16262.7|16280.5|16260.5|2
1625136130000|2021-07-01 10:42:10|||||||||2
1625136140000|2021-07-01 10:42:20|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|3
1625136170000|2021-07-01 10:42:50|16273|16253|16275.5|16255.5|16275.5|16255.5|16273|16253|4
1625136180000|2021-07-01 10:43:00|||||||||1
1625136240000|2021-07-01 10:44:00|||||||||1
1625136260000|2021-07-01 10:44:20|16280|16260|16280.5|16260.5|16280.5|16260.5|16280|16260|0
1625136290000|2021-07-01 10:44:50|16280.7|16260.7|16288|16268|16288|16268|16280.7|16260.7|13
1625136360000|2021-07-01 10:46:00|||||||||1
1625136370000|2021-07-01 10:46:10|||||||||1
1625136380000|2021-07-01 10:46:20|16285.5|16265.5|16283|16263|16285.5|16265.5|16283|16263|10
1625136390000|2021-07-01 10:46:30|||||||||2
1625136400000|2021-07-01 10:46:40|||||||||1
1625136450000|2021-07-01 10:47:30|16280.5|16260.5|16280.5|16260.5|16280.5|16260.5|16280.5|16260.5|1
1625136470000|2021-07-01 10:47:50|16275.9|16255.9|16275.5|16255.5|16275.9|16255.9|16275.5|16255.5|1
1625136480000|2021-07-01 10:48:00|16278|16258|16278|16258|16278|16258|16278|16258|1
1625136520000|2021-07-01 10:48:40|16280.3|16260.3|16280.5|16260.5|16280.5|16260.5|16280.3|16260.3|0
1625136540000|2021-07-01 10:49:00|16285.5|16265.5|16290.5|16270.5|16290.5|16270.5|16285.5|16265.5|4
1625136570000|2021-07-01 10:49:30|16288|16268|16288|16268|16288|16268|16288|16268|0
1625136580000|2021-07-01 10:49:40|16288.4|16268.4|16293|16273|16293|16273|16288.4|16268.4|1
1625136590000|2021-07-01 10:49:50|16290.5|16270.5|16275.5|16255.5|16290.5|16270.5|16275.5|16255.5|5
1625136600000|2021-07-01 10:50:00|16270.5|16250.5|16263|16243|16270.5|16250.5|16263|16243|19
1625136610000|2021-07-01 10:50:10|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|4
1625136620000|2021-07-01 10:50:20|16262.8|16242.8|16262.8|16242.8|16262.8|16242.8|16262.8|16242.8|13
1625136630000|2021-07-01 10:50:30|16263|16243|16263|16243|16263|16243|16263|16243|0
1625136660000|2021-07-01 10:51:00|16265.3|16245.3|16265.5|16245.5|16265.5|16245.5|16265.3|16245.3|3
1625136670000|2021-07-01 10:51:10|16268|16248|16270.5|16250.5|16270.5|16250.5|16268|16248|2
1625136680000|2021-07-01 10:51:20|16270.7|16250.7|16275.3|16255.3|16275.3|16255.3|16270.7|16250.7|1
1625136690000|2021-07-01 10:51:30|16275.5|16255.5|16278|16258|16278|16258|16275.5|16255.5|0
1625136700000|2021-07-01 10:51:40|16280.5|16260.5|16280.5|16260.5|16280.5|16260.5|16280.5|16260.5|0
1625136710000|2021-07-01 10:51:50|16283|16263|16283|16263|16283|16263|16283|16263|0
1625136720000|2021-07-01 10:52:00|16283.2|16263.2|16285.5|16265.5|16285.5|16265.5|16283.2|16263.2|1
1625136740000|2021-07-01 10:52:20|||||||||1
1625136750000|2021-07-01 10:52:30|16283.2|16263.2|16283|16263|16283.2|16263.2|16283|16263|0
1625136760000|2021-07-01 10:52:40|16282.8|16262.8|16280.5|16260.5|16282.8|16262.8|16280.5|16260.5|5
1625136790000|2021-07-01 10:53:10|16278.2|16258.2|16278|16258|16278.2|16258.2|16278|16258|1
1625136800000|2021-07-01 10:53:20|16277.8|16257.8|16273.2|16253.2|16277.8|16257.8|16273.2|16253.2|3
1625136830000|2021-07-01 10:53:50|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|16270.7|16250.7|1
1625136840000|2021-07-01 10:54:00|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|2
1625136860000|2021-07-01 10:54:20|16268.2|16248.2|16270.5|16250.5|16270.5|16250.5|16268|16248|0
1625136870000|2021-07-01 10:54:30|16268|16248|16265.5|16245.5|16268|16248|16265.5|16245.5|0
1625136880000|2021-07-01 10:54:40|16268|16248|16265.5|16245.5|16268|16248|16265.5|16245.5|1
1625136890000|2021-07-01 10:54:50|16270.3|16250.3|16270.3|16250.3|16270.3|16250.3|16270.3|16250.3|1
1625136900000|2021-07-01 10:55:00|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|0
1625136920000|2021-07-01 10:55:20|16268.2|16248.2|16270.5|16250.5|16270.5|16250.5|16268|16248|2
1625136940000|2021-07-01 10:55:40|16268.2|16248.2|16265.5|16245.5|16268.2|16248.2|16260.9|16240.9|16
1625136960000|2021-07-01 10:56:00|16267.8|16247.8|16270.3|16250.3|16270.3|16250.3|16267.8|16247.8|1
1625136970000|2021-07-01 10:56:10|||||||||1
1625136990000|2021-07-01 10:56:30|16274.8|16254.8|16277.6|16257.6|16277.6|16257.6|16274.8|16254.8|2
1625137000000|2021-07-01 10:56:40|16278|16258|16280.5|16260.5|16280.5|16260.5|16278|16258|0
1625137010000|2021-07-01 10:56:50|16280.7|16260.7|16283|16263|16283|16263|16280.7|16260.7|2
1625137020000|2021-07-01 10:57:00|16280.5|16260.5|16275.5|16255.5|16280.5|16260.5|16275.5|16255.5|4
1625137040000|2021-07-01 10:57:20|16275.3|16255.3|16270.5|16250.5|16275.3|16255.3|16270.5|16250.5|4
1625137070000|2021-07-01 10:57:50|16272.8|16252.8|16273|16253|16273|16253|16272.8|16252.8|0
1625137080000|2021-07-01 10:58:00|16273.2|16253.2|16273|16253|16273.2|16253.2|16270.5|16250.5|0
1625137090000|2021-07-01 10:58:10|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|16275.5|16255.5|0
1625137100000|2021-07-01 10:58:20|16270.5|16250.5|16265.5|16245.5|16270.5|16250.5|16265.5|16245.5|31
1625137110000|2021-07-01 10:58:30|16255.5|16235.5|16245.5|16225.5|16255.5|16235.5|16245.5|16225.5|46
1625137120000|2021-07-01 10:58:40|16243.2|16223.2|16245.5|16225.5|16245.5|16225.5|16243|16223|3
1625137140000|2021-07-01 10:59:00|16247.8|16227.8|16245.5|16225.5|16248|16228|16245.5|16225.5|3
1625137150000|2021-07-01 10:59:10|16248|16228|16248|16228|16248|16228|16248|16228|5
1625137160000|2021-07-01 10:59:20|||||||||1
1625137170000|2021-07-01 10:59:30|16245.5|16225.5|16245.5|16225.5|16245.5|16225.5|16245.5|16225.5|5
1625137180000|2021-07-01 10:59:40|||||||||1
1625137200000|2021-07-01 11:00:00|16241|16221|16210.5|16190.5|16241|16221|16210.5|16190.5|37
1625137210000|2021-07-01 11:00:10|16213|16153|16173|16153|16213|16160.5|16173|16153|62
1625137220000|2021-07-01 11:00:20|16172.3|16152.3|16158.2|16138.2|16172.3|16152.3|16158.2|16138.2|8
1625137230000|2021-07-01 11:00:30|16158|16138|16158.2|16138.2|16158.2|16138.2|16158|16138|4
1625137240000|2021-07-01 11:00:40|16158|16138|16143.7|16123.7|16158|16138|16143.7|16123.7|31
1625137250000|2021-07-01 11:00:50|16143.2|16123.2|16177.8|16157.8|16177.8|16157.8|16143.2|16123.2|7
1625137260000|2021-07-01 11:01:00|16178|16158|16180.5|16160.5|16180.5|16160.5|16178|16158|1
1625137270000|2021-07-01 11:01:10|16188|16168|16193|16173|16193|16173|16188|16168|3
1625137280000|2021-07-01 11:01:20|16193.2|16173.2|16193.2|16173.2|16200.5|16180.5|16193.2|16173.2|7
1625137290000|2021-07-01 11:01:30|16193|16173|16195.5|16175.5|16195.5|16175.5|16190.5|16170.5|2
1625137300000|2021-07-01 11:01:40|16193|16173|16198|16178|16198|16178|16193|16173|5
1625137310000|2021-07-01 11:01:50|||||||||2
1625137320000|2021-07-01 11:02:00|16200.3|16180.3|16205.5|16185.5|16205.5|16185.5|16200.3|16180.3|11
1625137330000|2021-07-01 11:02:10|16210.5|16190.5|16215.3|16195.3|16215.3|16195.3|16210.5|16190.5|8
1625137340000|2021-07-01 11:02:20|16215.5|16195.5|16218|16198|16218|16198|16215.5|16195.5|1
1625137350000|2021-07-01 11:02:30|16220.5|16200.5|16220.5|16200.5|16220.5|16200.5|16220.5|16200.5|0
1625137360000|2021-07-01 11:02:40|16218|16198|16218|16198|16218|16198|16218|16198|6
1625137380000|2021-07-01 11:03:00|16215.7|16195.7|16215.5|16195.5|16215.7|16195.7|16215.5|16195.5|11
1625137390000|2021-07-01 11:03:10|16217.8|16197.8|16220.5|16200.5|16220.5|16200.5|16217.8|16197.8|2
1625137400000|2021-07-01 11:03:20|||||||||1
1625137410000|2021-07-01 11:03:30|16222.8|16202.8|16223|16203|16223|16203|16222.8|16202.8|0
1625137420000|2021-07-01 11:03:40|||||||||2
1625137430000|2021-07-01 11:03:50|16220.7|16200.7|16220.5|16200.5|16220.7|16200.7|16220.5|16200.5|0
1625137440000|2021-07-01 11:04:00|||||||||3
1625137470000|2021-07-01 11:04:30|16215.5|16195.5|16215.5|16195.5|16215.5|16195.5|16215.5|16195.5|5
1625137480000|2021-07-01 11:04:40|16213|16193|16213|16193|16213|16193|16213|16193|4
1625137490000|2021-07-01 11:04:50|16217.6|16197.6|16220.5|16200.5|16220.5|16200.5|16217.6|16197.6|1
1625137500000|2021-07-01 11:05:00|||||||||2
1625137520000|2021-07-01 11:05:20|||||||||1
1625137550000|2021-07-01 11:05:50|||||||||10
1625137600000|2021-07-01 11:06:40|16220.3|16200.3|16215.5|16195.5|16220.3|16200.3|16215.5|16195.5|7
1625137610000|2021-07-01 11:06:50|16215.3|16195.3|16223|16183|16223|16195.3|16215.3|16183|1
1625137640000|2021-07-01 11:07:20|16215.5|16195.5|16205.5|16185.5|16215.5|16195.5|16205.5|16185.5|3
1625137660000|2021-07-01 11:07:40|16203.3|16183.3|16200.5|16180.5|16203.3|16183.3|16198.3|16178.3|6
1625137680000|2021-07-01 11:08:00|||||||||1
1625137690000|2021-07-01 11:08:10|16201.4|16181.4|16208.3|16188.3|16212.8|16192.8|16201.4|16181.4|14
1625137700000|2021-07-01 11:08:20|16206|16186|16208.3|16188.3|16208.3|16188.3|16205.8|16185.8|0
1625137740000|2021-07-01 11:09:00|||||||||1
1625137780000|2021-07-01 11:09:40|||||||||1
1625137790000|2021-07-01 11:09:50|16210.5|16190.5|16210.5|16190.5|16210.5|16190.5|16210.5|16190.5|0
1625137800000|2021-07-01 11:10:00|16212.8|16192.8|16215.5|16195.5|16215.5|16195.5|16212.8|16192.8|3
1625137810000|2021-07-01 11:10:10|16217.8|16197.8|16220.8|16200.8|16220.8|16200.8|16217.8|16197.8|0
1625137820000|2021-07-01 11:10:20|||||||||2
1625137830000|2021-07-01 11:10:30|16225.5|16205.5|16225.5|16205.5|16225.5|16205.5|16225.5|16205.5|4
1625137840000|2021-07-01 11:10:40|16226|16206|16230.5|16210.5|16230.5|16210.5|16226|16206|5
1625137850000|2021-07-01 11:10:50|||||||||1
1625137870000|2021-07-01 11:11:10|16230.8|16210.8|16230.8|16210.8|16230.8|16210.8|16230.8|16210.8|0
1625137900000|2021-07-01 11:11:40|16235.3|16215.3|16235.5|16215.5|16235.5|16215.5|16235.3|16215.3|4
1625137930000|2021-07-01 11:12:10|16238|16218|16240.3|16220.3|16240.3|16220.3|16238|16218|4
1625137940000|2021-07-01 11:12:20|16242.8|16222.8|16242.8|16222.8|16245.1|16225.1|16242.8|16222.8|15
1625137950000|2021-07-01 11:12:30|16243|16223|16243|16223|16243|16223|16243|16223|0
1625137960000|2021-07-01 11:12:40|16243.1|16223.1|16238.1|16218.1|16243.1|16223.1|16238.1|16218.1|1
1625137980000|2021-07-01 11:13:00|16240.3|16220.3|16230.6|16210.6|16240.6|16220.6|16230.6|16210.6|2
1625138020000|2021-07-01 11:13:40|||||||||1
1625138040000|2021-07-01 11:14:00|||||||||1
1625138050000|2021-07-01 11:14:10|||||||||1
1625138100000|2021-07-01 11:15:00|||||||||3
1625138130000|2021-07-01 11:15:30|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|16232.8|16212.8|1
1625138140000|2021-07-01 11:15:40|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|16233.1|16213.1|4
1625138190000|2021-07-01 11:16:30|16235.6|16215.6|16245.6|16225.6|16245.6|16225.6|16235.6|16215.6|10
1625138200000|2021-07-01 11:16:40|16238.1|16218.1|16235.8|16215.8|16238.1|16218.1|16235.8|16215.8|6
1625138210000|2021-07-01 11:16:50|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|1
1625138220000|2021-07-01 11:17:00|||||||||5
1625138240000|2021-07-01 11:17:20|16245.6|16225.6|16243.3|16223.3|16245.6|16225.6|16243.3|16223.3|4
1625138270000|2021-07-01 11:17:50|||||||||1
1625138280000|2021-07-01 11:18:00|16240.8|16220.8|16240.8|16220.8|16240.8|16220.8|16240.8|16220.8|2
1625138310000|2021-07-01 11:18:30|16238.5|16218.5|16238.5|16218.5|16238.5|16218.5|16238.5|16218.5|0
1625138320000|2021-07-01 11:18:40|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|0
1625138330000|2021-07-01 11:18:50|16243.1|16223.1|16243.1|16223.1|16243.1|16223.1|16243.1|16223.1|2
1625138340000|2021-07-01 11:19:00|16242.8|16222.8|16243.1|16223.1|16243.1|16223.1|16240.6|16220.6|4
1625138350000|2021-07-01 11:19:10|16245.3|16225.3|16245.3|16225.3|16245.3|16225.3|16245.3|16225.3|1
1625138360000|2021-07-01 11:19:20|16242.8|16222.8|16245.6|16225.6|16245.6|16225.6|16242.8|16222.8|0
1625138370000|2021-07-01 11:19:30|16247.8|16227.8|16247.8|16227.8|16247.8|16227.8|16247.8|16227.8|5
1625138380000|2021-07-01 11:19:40|16248.1|16228.1|16253.1|16233.1|16253.1|16233.1|16248.1|16228.1|3
1625138390000|2021-07-01 11:19:50|||||||||2
1625138400000|2021-07-01 11:20:00|16255.6|16235.6|16253.1|16233.1|16255.6|16235.6|16253.1|16233.1|1
1625138440000|2021-07-01 11:20:40|16252.9|16232.9|16250.6|16230.6|16252.9|16232.9|16250.6|16230.6|2
1625138450000|2021-07-01 11:20:50|16248.1|16228.1|16245.8|16225.8|16248.1|16228.1|16245.8|16225.8|0
1625138460000|2021-07-01 11:21:00|16245.6|16225.6|16245.6|16225.6|16245.6|16225.6|16245.6|16225.6|0
1625138480000|2021-07-01 11:21:20|16240.6|16220.6|16241|16221|16245.6|16225.6|16240.6|16220.6|2
1625138490000|2021-07-01 11:21:30|16240.6|16220.6|16240.6|16220.6|16240.6|16220.6|16240.6|16220.6|4
1625138500000|2021-07-01 11:21:40|||||||||1
1625138520000|2021-07-01 11:22:00|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|16238.1|16218.1|1
1625138530000|2021-07-01 11:22:10|16235.8|16215.8|16235.6|16215.6|16235.8|16215.8|16235.6|16215.6|4
1625138540000|2021-07-01 11:22:20|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|0
1625138560000|2021-07-01 11:22:40|||||||||2
1625138640000|2021-07-01 11:24:00|16235.6|16215.6|16237.9|16217.9|16237.9|16217.9|16235.6|16215.6|2
1625138680000|2021-07-01 11:24:40|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|16235.6|16215.6|2
1625138690000|2021-07-01 11:24:50|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|16235.4|16215.4|4
1625138700000|2021-07-01 11:25:00|16233.1|16213.1|16225.6|16205.6|16233.1|16213.1|16225.6|16205.6|2
1625138710000|2021-07-01 11:25:10|16225.4|16205.4|16215.6|16195.6|16225.4|16205.4|16215.6|16195.6|5
1625138720000|2021-07-01 11:25:20|16213.3|16193.3|16213.3|16193.3|16213.3|16193.3|16213.3|16193.3|4
1625138740000|2021-07-01 11:25:40|||||||||100
1625138750000|2021-07-01 11:25:50|||||||||2
1625138780000|2021-07-01 11:26:20|16208.3|16188.3|16208.3|16188.3|16208.3|16188.3|16208.3|16188.3|9
1625138790000|2021-07-01 11:26:30|||||||||4
1625138810000|2021-07-01 11:26:50|||||||||2
1625138820000|2021-07-01 11:27:00|16205.6|16185.6|16205.6|16185.6|16205.6|16185.6|16202.9|16182.9|4
1625138830000|2021-07-01 11:27:10|16203.3|16183.3|16203.1|16183.1|16203.3|16183.3|16203.1|16183.1|2
1625138840000|2021-07-01 11:27:20|16198.1|16178.1|16193.1|16173.1|16198.1|16178.1|16193.1|16173.1|8
1625138850000|2021-07-01 11:27:30|16192.9|16172.9|16188.1|16168.1|16192.9|16172.9|16188.1|16168.1|3
1625138860000|2021-07-01 11:27:40|16185.6|16165.6|16185.6|16165.6|16185.6|16165.6|16185.6|16165.6|1
1625138880000|2021-07-01 11:28:00|16185.4|16165.4|16183.1|16163.1|16185.4|16165.4|16183.1|16163.1|2
1625138890000|2021-07-01 11:28:10|16180.6|16160.6|16180.6|16160.6|16180.6|16160.6|16180.6|16160.6|3
1625138910000|2021-07-01 11:28:30|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|16178.1|16158.1|1
1625138920000|2021-07-01 11:28:40|16175.6|16155.6|16175.6|16155.6|16175.6|16155.6|16175.6|16155.6|4
1625138930000|2021-07-01 11:28:50|||||||||1
1625138950000|2021-07-01 11:29:10|16177.9|16157.9|16177.9|16157.9|16177.9|16157.9|16177.9|16157.9|2
1625138960000|2021-07-01 11:29:20|16180.4|16160.4|16188.1|16168.1|16188.1|16168.1|16180.4|16160.4|1
1625138990000|2021-07-01 11:29:50|||||||||2
1625139000000|2021-07-01 11:30:00|16192.7|16172.7|16193.1|16173.1|16193.1|16173.1|16192.7|16172.7|0
1625139010000|2021-07-01 11:30:10|16195.4|16175.4|16195.4|16175.4|16195.4|16175.4|16195.4|16175.4|7
1625139020000|2021-07-01 11:30:20|16207.7|16167.7|16207.7|16167.7|16207.7|16167.7|16207.7|16167.7|0
1625139030000|2021-07-01 11:30:30|16195.4|16175.4|16195.4|16175.4|16195.4|16175.4|16195.4|16175.4|0
1625139050000|2021-07-01 11:30:50|||||||||1
1625139080000|2021-07-01 11:31:20|||||||||2
1625139110000|2021-07-01 11:31:50|16197.9|16177.9|16200.6|16180.6|16200.6|16180.6|16197.9|16177.9|3
1625139130000|2021-07-01 11:32:10|16212.9|16172.9|16207.9|16187.9|16212.9|16187.9|16207.9|16172.9|0
1625139140000|2021-07-01 11:32:20|16210.4|16190.4|16215.2|16195.2|16222.7|16195.2|16210.4|16182.7|1
1625139150000|2021-07-01 11:32:30|16215.4|16195.4|16215.4|16195.4|16215.4|16195.4|16215.4|16195.4|0
1625139160000|2021-07-01 11:32:40|16217.7|16197.7|16217.9|16197.9|16217.9|16197.9|16217.7|16197.7|0
1625139180000|2021-07-01 11:33:00|16218.1|16198.1|16220.6|16200.6|16220.6|16200.6|16218.1|16198.1|1
1625139190000|2021-07-01 11:33:10|16222.9|16202.9|16225.6|16205.6|16225.6|16205.6|16222.9|16202.9|4
1625139220000|2021-07-01 11:33:40|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|16228.1|16208.1|1
1625139230000|2021-07-01 11:33:50|||||||||1
1625139250000|2021-07-01 11:34:10|16230.6|16210.6|16230.6|16210.6|16230.6|16210.6|16230.6|16210.6|3
1625139270000|2021-07-01 11:34:30|16228.1|16208.1|16225.6|16205.6|16228.1|16208.1|16225.6|16205.6|0
1625139300000|2021-07-01 11:35:00|16223.1|16203.1|16220.6|16200.6|16223.1|16203.1|16220.6|16200.6|2
1625139340000|2021-07-01 11:35:40|16220.2|16200.2|16203.1|16183.1|16220.2|16200.2|16203.1|16183.1|1
1625139360000|2021-07-01 11:36:00|||||||||4
1625139410000|2021-07-01 11:36:50|16205.6|16185.6|16208.1|16188.1|16208.1|16188.1|16205.6|16185.6|1
1625139420000|2021-07-01 11:37:00|16210.4|16190.4|16210.6|16190.6|16210.6|16190.6|16210.4|16190.4|0
1625139460000|2021-07-01 11:37:40|||||||||7
1625139470000|2021-07-01 11:37:50|16213.1|16193.1|16213.1|16193.1|16213.1|16193.1|16213.1|16193.1|0
1625139500000|2021-07-01 11:38:20|16213.4|16193.4|16215.6|16195.6|16215.6|16195.6|16213.4|16193.4|1
1625139530000|2021-07-01 11:38:50|||||||||1
1625139580000|2021-07-01 11:39:40|16217.9|16197.9|16218.1|16198.1|16218.1|16198.1|16217.9|16197.9|0
1625139590000|2021-07-01 11:39:50|16220.4|16200.4|16220.9|16200.9|16220.9|16200.9|16220.4|16200.4|0
1625139600000|2021-07-01 11:40:00|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|2
1625139610000|2021-07-01 11:40:10|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|0
1625139650000|2021-07-01 11:40:50|||||||||1
1625139660000|2021-07-01 11:41:00|||||||||1
1625139680000|2021-07-01 11:41:20|16208.4|16188.4|16215.6|16195.6|16215.6|16195.6|16208.4|16188.4|4
1625139690000|2021-07-01 11:41:30|16217.9|16197.9|16218.1|16198.1|16218.1|16198.1|16217.9|16197.9|0
1625139700000|2021-07-01 11:41:40|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|16220.6|16200.6|2
1625139710000|2021-07-01 11:41:50|16220.9|16200.9|16223.1|16203.1|16223.1|16203.1|16220.9|16200.9|2
1625139720000|2021-07-01 11:42:00|||||||||3
1625139770000|2021-07-01 11:42:50|16225.4|16205.4|16225.4|16205.4|16225.4|16205.4|16225.4|16205.4|2
1625139780000|2021-07-01 11:43:00|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|16225.6|16205.6|0
1625139830000|2021-07-01 11:43:50|16227.9|16207.9|16227.9|16207.9|16227.9|16207.9|16227.9|16207.9|0
1625139840000|2021-07-01 11:44:00|16232.7|16212.7|16232.7|16212.7|16235|16215|16232.7|16212.7|7
1625139850000|2021-07-01 11:44:10|16235|16215|16235.2|16215.2|16235.2|16215.2|16235|16215|2
1625139900000|2021-07-01 11:45:00|16240.4|16220.4|16242.9|16222.9|16242.9|16222.9|16240.4|16220.4|1
1625139910000|2021-07-01 11:45:10|16243.2|16223.2|16243.2|16223.2|16243.2|16223.2|16243.2|16223.2|0
1625139920000|2021-07-01 11:45:20|16245.4|16225.4|16245.7|16225.7|16245.7|16225.7|16245.4|16225.4|0
1625139940000|2021-07-01 11:45:40|16247.9|16227.9|16250.4|16230.4|16250.4|16230.4|16247.9|16227.9|1
1625139950000|2021-07-01 11:45:50|16252.9|16232.9|16253.2|16233.2|16253.2|16233.2|16252.9|16232.9|0
1625139960000|2021-07-01 11:46:00|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|3
1625139990000|2021-07-01 11:46:30|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|0
1625140020000|2021-07-01 11:47:00|16248.4|16228.4|16257.7|16237.7|16257.7|16237.7|16248.2|16228.2|11
1625140030000|2021-07-01 11:47:10|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|2
1625140040000|2021-07-01 11:47:20|16250.9|16230.9|16250.9|16230.9|16250.9|16230.9|16250.9|16230.9|1
1625140060000|2021-07-01 11:47:40|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|2
1625140080000|2021-07-01 11:48:00|16245.9|16225.9|16235.9|16215.9|16245.9|16225.9|16235.9|16215.9|8
1625140090000|2021-07-01 11:48:10|16235.7|16215.7|16235.7|16215.7|16235.7|16215.7|16235.7|16215.7|0
1625140130000|2021-07-01 11:48:50|||||||||1
1625140140000|2021-07-01 11:49:00|16233.4|16213.4|16220.7|16200.7|16233.4|16213.4|16220.7|16200.7|2
1625140180000|2021-07-01 11:49:40|16222.9|16202.9|16223.2|16203.2|16223.2|16203.2|16222.9|16202.9|6
1625140210000|2021-07-01 11:50:10|||||||||1
1625140240000|2021-07-01 11:50:40|16220.7|16200.7|16220.7|16200.7|16220.7|16200.7|16220.7|16200.7|3
1625140250000|2021-07-01 11:50:50|16218.2|16198.2|16218.2|16198.2|16218.2|16198.2|16218.2|16198.2|0
1625140270000|2021-07-01 11:51:10|16218|16198|16215.7|16195.7|16218|16198|16215.7|16195.7|3
1625140280000|2021-07-01 11:51:20|16213.4|16193.4|16213.2|16193.2|16213.4|16193.4|16213.2|16193.2|0
1625140310000|2021-07-01 11:51:50|||||||||1
1625140320000|2021-07-01 11:52:00|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|6
1625140340000|2021-07-01 11:52:20|16213.2|16193.2|16213.2|16193.2|16213.2|16193.2|16213.2|16193.2|0
1625140380000|2021-07-01 11:53:00|||||||||1
1625140390000|2021-07-01 11:53:10|16210.9|16190.9|16210.7|16190.7|16210.9|16190.9|16210.7|16190.7|0
1625140400000|2021-07-01 11:53:20|16213|16193|16213.2|16193.2|16213.2|16193.2|16213|16193|0
1625140440000|2021-07-01 11:54:00|||||||||2
1625140450000|2021-07-01 11:54:10|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|3
1625140460000|2021-07-01 11:54:20|16210.5|16190.5|16200.7|16180.7|16210.5|16190.5|16200.7|16180.7|2
1625140480000|2021-07-01 11:54:40|16203|16183|16200.7|16180.7|16203.2|16183.2|16200.7|16180.7|0
1625140490000|2021-07-01 11:54:50|16203|16183|16200.7|16180.7|16203.2|16183.2|16200.7|16180.7|1
1625140500000|2021-07-01 11:55:00|16203|16183|16203.2|16183.2|16203.2|16183.2|16203|16183|0
1625140510000|2021-07-01 11:55:10|||||||||1
1625140530000|2021-07-01 11:55:30|16203.4|16183.4|16210.7|16190.7|16210.7|16190.7|16203.4|16183.4|2
1625140550000|2021-07-01 11:55:50|16206.1|16186.1|16203.2|16183.2|16206.1|16186.1|16203.2|16183.2|13
1625140580000|2021-07-01 11:56:20|16210.7|16190.7|16213.2|16193.2|16213.2|16193.2|16210.7|16190.7|10
1625140600000|2021-07-01 11:56:40|16210.9|16190.9|16205.7|16185.7|16210.9|16190.9|16205.7|16185.7|3
1625140610000|2021-07-01 11:56:50|||||||||1
1625140620000|2021-07-01 11:57:00|16198.2|16178.2|16195.9|16175.9|16198.2|16178.2|16195.9|16175.9|3
1625140630000|2021-07-01 11:57:10|16195.7|16175.7|16190.7|16170.7|16195.7|16175.7|16190.7|16170.7|5
1625140640000|2021-07-01 11:57:20|16186.1|16166.1|16173.4|16153.4|16186.1|16166.1|16173.4|16153.4|20
1625140650000|2021-07-01 11:57:30|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|16170.7|16150.7|0
1625140680000|2021-07-01 11:58:00|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|3
1625140690000|2021-07-01 11:58:10|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|0
1625140710000|2021-07-01 11:58:30|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|16175.7|16155.7|7
1625140720000|2021-07-01 11:58:40|||||||||1
1625140730000|2021-07-01 11:58:50|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|6
1625140740000|2021-07-01 11:59:00|16173.6|16153.6|16178.4|16158.4|16178.4|16158.4|16173.6|16153.6|6
1625140750000|2021-07-01 11:59:10|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|16180.7|16160.7|0
1625140760000|2021-07-01 11:59:20|16183.2|16163.2|16183.2|16163.2|16183.2|16163.2|16183.2|16163.2|1
1625140770000|2021-07-01 11:59:30|16188.2|16168.2|16193.2|16173.2|16193.2|16173.2|16188.2|16168.2|12
1625140790000|2021-07-01 11:59:50|16195.7|16175.7|16202.8|16182.8|16202.8|16182.8|16195.7|16175.7|4
1625140800000|2021-07-01 12:00:00|16212.5|16192.5|16248|16228|16248|16228|16212.5|16192.5|45
1625140810000|2021-07-01 12:00:10|16248.4|16228.4|16268.2|16248.2|16268.2|16248.2|16248.4|16228.4|7
1625140820000|2021-07-01 12:00:20|16268|16248|16261.2|16241.2|16268|16248|16261.2|16241.2|16
1625140830000|2021-07-01 12:00:30|16260.7|16240.7|16245.7|16225.7|16260.7|16240.7|16245.7|16225.7|6
1625140840000|2021-07-01 12:00:40|16248.2|16228.2|16258.4|16238.4|16260.7|16240.7|16248.2|16228.2|10
1625140850000|2021-07-01 12:00:50|16258.2|16238.2|16255.7|16235.7|16258.2|16238.2|16255.7|16235.7|5
1625140860000|2021-07-01 12:01:00|16250.7|16230.7|16240.7|16220.7|16250.7|16230.7|16238.2|16218.2|3
1625140870000|2021-07-01 12:01:10|16243.2|16223.2|16240.7|16220.7|16243.2|16223.2|16240.7|16220.7|13
1625140890000|2021-07-01 12:01:30|16240.9|16220.9|16245.7|16225.7|16245.7|16225.7|16240.9|16220.9|4
1625140900000|2021-07-01 12:01:40|||||||||5
1625140910000|2021-07-01 12:01:50|16250.5|16230.5|16253|16233|16253|16233|16250.5|16230.5|7
1625140920000|2021-07-01 12:02:00|||||||||3
1625140940000|2021-07-01 12:02:20|16255.5|16235.5|16255.5|16235.5|16255.5|16235.5|16255.5|16235.5|3
1625140950000|2021-07-01 12:02:30|16253.2|16233.2|16255.5|16235.5|16255.5|16235.5|16253|16233|5
1625140970000|2021-07-01 12:02:50|16255.7|16235.7|16258.2|16238.2|16258.2|16238.2|16255.7|16235.7|2
1625140980000|2021-07-01 12:03:00|||||||||4
1625141000000|2021-07-01 12:03:20|||||||||2
1625141010000|2021-07-01 12:03:30|||||||||1
1625141030000|2021-07-01 12:03:50|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|16260.5|16240.5|5
1625141040000|2021-07-01 12:04:00|16263|16243|16265.5|16245.5|16265.5|16245.5|16263|16243|5
1625141050000|2021-07-01 12:04:10|16267.8|16247.8|16270.3|16250.3|16272.8|16252.8|16267.8|16247.8|6
1625141060000|2021-07-01 12:04:20|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|16270.5|16250.5|4
1625141070000|2021-07-01 12:04:30|16270.7|16250.7|16275.7|16255.7|16275.7|16255.7|16270.7|16250.7|7
1625141080000|2021-07-01 12:04:40|16278|16258|16293.2|16273.2|16295.5|16275.5|16278|16258|14
1625141090000|2021-07-01 12:04:50|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|16295.7|16275.7|2
1625141100000|2021-07-01 12:05:00|16293.2|16273.2|16293.2|16273.2|16293.2|16273.2|16293.2|16273.2|4
1625141110000|2021-07-01 12:05:10|||||||||3
1625141120000|2021-07-01 12:05:20|||||||||1
1625141130000|2021-07-01 12:05:30|16293.4|16273.4|16300.5|16280.5|16300.5|16280.5|16293.4|16273.4|30
1625141140000|2021-07-01 12:05:40|16303|16283|16298.7|16278.7|16305.7|16285.7|16298.7|16278.7|15
1625141150000|2021-07-01 12:05:50|16303.2|16283.2|16303.2|16283.2|16303.2|16283.2|16298.4|16278.4|7
1625141160000|2021-07-01 12:06:00|16300.9|16280.9|16298.4|16278.4|16300.9|16280.9|16298.4|16278.4|7
1625141170000|2021-07-01 12:06:10|16296.2|16276.2|16290.7|16270.7|16296.2|16276.2|16290.7|16270.7|42
1625141180000|2021-07-01 12:06:20|16288.2|16268.2|16288.2|16268.2|16288.2|16268.2|16288.2|16268.2|1
1625141190000|2021-07-01 12:06:30|||||||||1
1625141200000|2021-07-01 12:06:40|16285.9|16265.9|16285.7|16265.7|16285.9|16265.9|16285.7|16265.7|2
1625141210000|2021-07-01 12:06:50|||||||||1
1625141220000|2021-07-01 12:07:00|16288.2|16268.2|16288.2|16268.2|16290.7|16270.7|16288.2|16268.2|9
1625141230000|2021-07-01 12:07:10|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|16285.9|16265.9|1
1625141240000|2021-07-01 12:07:20|16285.7|16265.7|16275.7|16255.7|16285.7|16265.7|16275.7|16255.7|8
1625141250000|2021-07-01 12:07:30|16273.5|16253.5|16268.5|16248.5|16273.5|16253.5|16266.2|16246.2|4
1625141260000|2021-07-01 12:07:40|16268.2|16248.2|16258.5|16238.5|16268.2|16248.2|16256|16236|10
1625141270000|2021-07-01 12:07:50|||||||||1
1625141280000|2021-07-01 12:08:00|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|2
1625141290000|2021-07-01 12:08:10|16256|16236|16255.7|16235.7|16256|16236|16255.7|16235.7|4
1625141310000|2021-07-01 12:08:30|16253.2|16233.2|16243.2|16223.2|16253.2|16233.2|16243.2|16223.2|8
1625141320000|2021-07-01 12:08:40|16245.7|16225.7|16246|16226|16246|16226|16245.7|16225.7|7
1625141330000|2021-07-01 12:08:50|16245.7|16225.7|16245.7|16225.7|16245.7|16225.7|16245.7|16225.7|1
1625141340000|2021-07-01 12:09:00|||||||||2
1625141350000|2021-07-01 12:09:10|16245.5|16225.5|16245.5|16225.5|16245.5|16225.5|16245.5|16225.5|3
1625141370000|2021-07-01 12:09:30|16243.2|16223.2|16228.2|16208.2|16243.2|16223.2|16228.2|16208.2|1
1625141380000|2021-07-01 12:09:40|16228.5|16208.5|16228.5|16208.5|16228.5|16208.5|16228.5|16208.5|0
1625141390000|2021-07-01 12:09:50|16228|16208|16223.2|16203.2|16228|16208|16223.2|16203.2|2
1625141400000|2021-07-01 12:10:00|16220.7|16200.7|16220.7|16200.7|16220.7|16200.7|16220.7|16200.7|8
1625141410000|2021-07-01 12:10:10|16220.5|16200.5|16203.7|16183.7|16220.5|16200.5|16203.7|16183.7|8
1625141420000|2021-07-01 12:10:20|16201|16181|16203.2|16183.2|16207.8|16187.8|16201|16181|23
1625141430000|2021-07-01 12:10:30|16201|16181|16201|16181|16201|16181|16201|16181|0
1625141440000|2021-07-01 12:10:40|16200.7|16180.7|16200.7|16180.7|16200.7|16180.7|16200.7|16180.7|1
1625141450000|2021-07-01 12:10:50|16200.5|16180.5|16203|16183|16203|16183|16200.5|16180.5|16
1625141460000|2021-07-01 12:11:00|16205.5|16185.5|16203|16183|16205.5|16185.5|16203|16183|3
1625141470000|2021-07-01 12:11:10|||||||||1
1625141480000|2021-07-01 12:11:20|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|2
1625141490000|2021-07-01 12:11:30|16173.2|16153.2|16168.2|16148.2|16173.2|16153.2|16166|16146|19
1625141520000|2021-07-01 12:12:00|16168.7|16148.7|16175.7|16155.7|16178|16158|16168.7|16148.7|20
1625141530000|2021-07-01 12:12:10|16190.1|16170.1|16190.1|16170.1|16190.1|16170.1|16190.1|16170.1|2
1625141540000|2021-07-01 12:12:20|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|16195.1|16175.1|0
1625141550000|2021-07-01 12:12:30|16195.5|16175.5|16195.5|16175.5|16195.5|16175.5|16195.5|16175.5|1
1625141560000|2021-07-01 12:12:40|16190.7|16170.7|16183.2|16163.2|16190.7|16170.7|16183.2|16163.2|2
1625141570000|2021-07-01 12:12:50|16175.7|16155.7|16168.2|16148.2|16175.7|16155.7|16168.2|16148.2|8
1625141580000|2021-07-01 12:13:00|16166|16146|16166|16146|16166|16146|16166|16146|4
1625141590000|2021-07-01 12:13:10|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|16170.7|16150.7|3
1625141600000|2021-07-01 12:13:20|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|16173.2|16153.2|14
1625141610000|2021-07-01 12:13:30|16170.7|16150.7|16166|16146|16170.7|16150.7|16166|16146|3
1625141630000|2021-07-01 12:13:50|16163.7|16143.7|16163.7|16143.7|16163.7|16143.7|16163.7|16143.7|2
1625141640000|2021-07-01 12:14:00|16166|16146|16166|16146|16166|16146|16166|16146|1
1625141650000|2021-07-01 12:14:10|||||||||3
1625141670000|2021-07-01 12:14:30|16166.2|16146.2|16168.7|16148.7|16168.7|16148.7|16166.2|16146.2|4
1625141680000|2021-07-01 12:14:40|16171|16151|16171.2|16151.2|16171.2|16151.2|16171|16151|1
1625141690000|2021-07-01 12:14:50|16171.4|16151.4|16171.2|16151.2|16171.4|16151.4|16168.7|16148.7|3
1625141700000|2021-07-01 12:15:00|16168.7|16148.7|16171.2|16151.2|16171.2|16151.2|16168.7|16148.7|2
1625141710000|2021-07-01 12:15:10|16168.9|16148.9|16170.8|16150.8|16171.2|16151.2|16168.9|16148.9|10
1625141720000|2021-07-01 12:15:20|||||||||8
1625141730000|2021-07-01 12:15:30|16178.3|16158.3|16183.3|16163.3|16183.3|16163.3|16178.3|16158.3|9
1625141740000|2021-07-01 12:15:40|16185.5|16165.5|16185.5|16165.5|16185.5|16165.5|16185.5|16165.5|0
1625141750000|2021-07-01 12:15:50|16186|16166|16183.5|16163.5|16186|16166|16183.5|16163.5|6
1625141760000|2021-07-01 12:16:00|16183.3|16163.3|16178.5|16158.5|16183.3|16163.3|16178.5|16158.5|1
1625141770000|2021-07-01 12:16:10|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|16178.3|16158.3|0
1625141780000|2021-07-01 12:16:20|16173.7|16153.7|16170.8|16150.8|16173.7|16153.7|16170.8|16150.8|0
1625141790000|2021-07-01 12:16:30|||||||||1
1625141800000|2021-07-01 12:16:40|16168.3|16148.3|16161|16141|16168.3|16148.3|16161|16141|19
1625141810000|2021-07-01 12:16:50|||||||||4
1625141820000|2021-07-01 12:17:00|16158.7|16138.7|16153.9|16133.9|16158.7|16138.7|16153.9|16133.9|4
1625141830000|2021-07-01 12:17:10|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|16156.2|16136.2|2
1625141840000|2021-07-01 12:17:20|16156|16136|16156|16136|16156|16136|16156|16136|1
1625141850000|2021-07-01 12:17:30|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|4
1625141860000|2021-07-01 12:17:40|||||||||1
1625141870000|2021-07-01 12:17:50|16153.3|16133.3|16150.8|16130.8|16153.3|16133.3|16148.5|16128.5|1
1625141880000|2021-07-01 12:18:00|16151|16131|16155.8|16135.8|16155.8|16135.8|16151|16131|2
1625141890000|2021-07-01 12:18:10|16153.5|16133.5|16153.3|16133.3|16153.5|16133.5|16150.5|16130.5|10
1625141900000|2021-07-01 12:18:20|16150.5|16130.5|16151|16131|16153.3|16133.3|16148.3|16128.3|8
1625141910000|2021-07-01 12:18:30|||||||||1
1625141920000|2021-07-01 12:18:40|||||||||2
1625141930000|2021-07-01 12:18:50|16148.5|16128.5|16151|16131|16151|16131|16148.5|16128.5|2
1625141950000|2021-07-01 12:19:10|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|16145.8|16125.8|8
1625141960000|2021-07-01 12:19:20|16148|16128|16148.5|16128.5|16148.5|16128.5|16148|16128|2
1625141970000|2021-07-01 12:19:30|16148|16128|16151|16131|16151|16131|16145.8|16125.8|5
1625141980000|2021-07-01 12:19:40|||||||||1
1625141990000|2021-07-01 12:19:50|16150.3|16130.3|16148.5|16128.5|16150.3|16130.3|16145.8|16125.8|3
1625142000000|2021-07-01 12:20:00|16151|16131|16151|16131|16151|16131|16151|16131|1
1625142010000|2021-07-01 12:20:10|16153.3|16133.3|16155.5|16135.5|16155.5|16135.5|16153.3|16133.3|5
1625142020000|2021-07-01 12:20:20|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|16151|16131|13
1625142030000|2021-07-01 12:20:30|16156|16136|16148.5|16128.5|16156|16136|16148.5|16128.5|5
1625142040000|2021-07-01 12:20:40|16146.2|16126.2|16151|16131|16153.3|16133.3|16146.2|16126.2|13
1625142050000|2021-07-01 12:20:50|16150.5|16130.5|16150.5|16130.5|16150.5|16130.5|16150.5|16130.5|5
1625142060000|2021-07-01 12:21:00|16151|16131|16146.2|16126.2|16151|16131|16145.5|16125.5|5
1625142070000|2021-07-01 12:21:10|16145.8|16125.8|16118.3|16098.3|16145.8|16125.8|16118.3|16098.3|51
1625142080000|2021-07-01 12:21:20|16116|16096|16118.3|16098.3|16120.8|16100.8|16116|16096|8
1625142090000|2021-07-01 12:21:30|16118.5|16098.5|16123.3|16103.3|16123.3|16103.3|16118.5|16098.5|4
1625142120000|2021-07-01 12:22:00|16125.5|16105.5|16138.3|16118.3|16138.3|16118.3|16125.5|16105.5|8
1625142130000|2021-07-01 12:22:10|||||||||1
1625142140000|2021-07-01 12:22:20|||||||||1
1625142150000|2021-07-01 12:22:30|16118.5|16098.5|16125.8|16105.8|16125.8|16105.8|16118.5|16098.5|5
1625142160000|2021-07-01 12:22:40|16125.6|16105.6|16123.3|16103.3|16125.6|16105.6|16123.3|16103.3|2
1625142170000|2021-07-01 12:22:50|16121|16101|16118.5|16098.5|16121|16101|16118.5|16098.5|1
1625142180000|2021-07-01 12:23:00|16116.2|16096.2|16116.2|16096.2|16116.2|16096.2|16116.2|16096.2|1
1625142190000|2021-07-01 12:23:10|16116|16096|16113.7|16093.7|16116|16096|16113.7|16093.7|6
1625142200000|2021-07-01 12:23:20|16116|16096|16116|16096|16116|16096|16116|16096|5
1625142220000|2021-07-01 12:23:40|16116.2|16096.2|16116.2|16096.2|16116.2|16096.2|16116.2|16096.2|2
1625142230000|2021-07-01 12:23:50|16114|16094|16114|16094|16114|16094|16114|16094|10
1625142240000|2021-07-01 12:24:00|16113.5|16093.5|16096|16076|16115.8|16095.8|16096|16076|6
1625142250000|2021-07-01 12:24:10|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|16083.3|16063.3|2
1625142260000|2021-07-01 12:24:20|16086|16066|16091|16071|16091|16071|16086|16066|2
1625142270000|2021-07-01 12:24:30|16090.8|16070.8|16091|16071|16091|16071|16090.8|16070.8|6
1625142300000|2021-07-01 12:25:00|||||||||2
1625142310000|2021-07-01 12:25:10|||||||||1
1625142320000|2021-07-01 12:25:20|16088.5|16068.5|16086.2|16066.2|16088.5|16068.5|16086.2|16066.2|3
1625142330000|2021-07-01 12:25:30|16088.5|16068.5|16088.7|16068.7|16088.7|16068.7|16088.5|16068.5|9
1625142340000|2021-07-01 12:25:40|16086.2|16066.2|16086.2|16066.2|16086.2|16066.2|16086.2|16066.2|0
1625142350000|2021-07-01 12:25:50|16084|16064|16084|16064|16084|16064|16084|16064|2
1625142360000|2021-07-01 12:26:00|16081.7|16061.7|16081|16061|16081.7|16061.7|16081|16061|4
1625142370000|2021-07-01 12:26:10|16078.5|16058.5|16076.2|16056.2|16078.5|16058.5|16076.2|16056.2|10
1625142380000|2021-07-01 12:26:20|||||||||4
1625142400000|2021-07-01 12:26:40|16076|16056|16075.8|16055.8|16076|16056|16075.8|16055.8|1
1625142410000|2021-07-01 12:26:50|16085.1|16065.1|16090.8|16070.8|16093.3|16073.3|16085.1|16065.1|17
1625142420000|2021-07-01 12:27:00|||||||||6
1625142430000|2021-07-01 12:27:10|||||||||4
1625142440000|2021-07-01 12:27:20|||||||||1
1625142450000|2021-07-01 12:27:30|||||||||3
1625142460000|2021-07-01 12:27:40|16091|16071|16091|16071|16093.3|16073.3|16091|16071|2
1625142470000|2021-07-01 12:27:50|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|16093.3|16073.3|1
1625142480000|2021-07-01 12:28:00|||||||||7
1625142510000|2021-07-01 12:28:30|16096|16076|16098.3|16078.3|16098.3|16078.3|16096|16076|9
1625142520000|2021-07-01 12:28:40|16100.8|16080.8|16100.6|16080.6|16100.8|16080.8|16100.6|16080.6|1
1625142550000|2021-07-01 12:29:10|16098.3|16078.3|16098.3|16078.3|16100.8|16080.8|16096|16076|13
1625142570000|2021-07-01 12:29:30|||||||||1
1625142580000|2021-07-01 12:29:40|16098.5|16078.5|16093.7|16073.7|16098.5|16078.5|16093.7|16073.7|7
1625142590000|2021-07-01 12:29:50|16091|16071|16083.3|16063.3|16091|16071|16083.3|16063.3|6
1625142600000|2021-07-01 12:30:00|16081|16061|16073.3|16053.3|16081|16061|16065.8|16045.8|32
1625142610000|2021-07-01 12:30:10|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|3
1625142620000|2021-07-01 12:30:20|16071|16051|16068.5|16048.5|16071|16051|16068.5|16048.5|4
1625142630000|2021-07-01 12:30:30|16066|16046|16065.8|16045.8|16070.8|16050.8|16065.8|16045.8|9
1625142660000|2021-07-01 12:31:00|16068.3|16048.3|16070.6|16050.6|16070.6|16050.6|16068.3|16048.3|17
1625142690000|2021-07-01 12:31:30|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|3
1625142700000|2021-07-01 12:31:40|||||||||1
1625142710000|2021-07-01 12:31:50|||||||||3
1625142720000|2021-07-01 12:32:00|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|0
1625142750000|2021-07-01 12:32:30|16071|16051|16088.3|16068.3|16088.3|16068.3|16071|16051|23
1625142760000|2021-07-01 12:32:40|16090.8|16070.8|16107.9|16087.9|16107.9|16087.9|16090.8|16070.8|9
1625142770000|2021-07-01 12:32:50|16108.1|16088.1|16113.1|16093.1|16113.1|16093.1|16108.1|16088.1|9
1625142780000|2021-07-01 12:33:00|16112.9|16092.9|16095.8|16075.8|16118.1|16092.9|16095.8|16075.8|13
1625142790000|2021-07-01 12:33:10|16089|16069|16083.3|16063.3|16089|16069|16083.3|16063.3|2
1625142800000|2021-07-01 12:33:20|16080.8|16060.8|16078.3|16058.3|16080.8|16060.8|16078.3|16058.3|5
1625142810000|2021-07-01 12:33:30|16078.5|16058.5|16083.3|16063.3|16085.8|16065.8|16078.5|16058.5|4
1625142820000|2021-07-01 12:33:40|16085.6|16065.6|16083.3|16063.3|16085.6|16065.6|16083.3|16063.3|0
1625142830000|2021-07-01 12:33:50|16081|16061|16081|16061|16081|16061|16081|16061|1
1625142840000|2021-07-01 12:34:00|16080.8|16060.8|16076|16056|16080.8|16060.8|16076|16056|1
1625142850000|2021-07-01 12:34:10|16078.3|16058.3|16075.8|16055.8|16078.3|16058.3|16075.8|16055.8|0
1625142860000|2021-07-01 12:34:20|16073.5|16053.5|16070.8|16050.8|16073.5|16053.5|16070.8|16050.8|4
1625142870000|2021-07-01 12:34:30|16068.3|16048.3|16036|16016|16073.5|16048.3|16036|16016|9
1625142880000|2021-07-01 12:34:40|16035.8|16015.8|16030.8|16010.8|16035.8|16015.8|16028.3|16008.3|7
1625142890000|2021-07-01 12:34:50|16028.5|16008.5|16025.8|16005.8|16028.5|16008.5|16025.8|16005.8|2
1625142900000|2021-07-01 12:35:00|16030.8|16010.8|16033.1|16013.1|16033.1|16013.1|16030.8|16010.8|5
1625142910000|2021-07-01 12:35:10|16030.8|16010.8|16033.3|16013.3|16035.8|16015.8|16030.8|16010.8|12
1625142920000|2021-07-01 12:35:20|16035.8|16015.8|16035.8|16015.8|16035.8|16015.8|16035.8|16015.8|7
1625142930000|2021-07-01 12:35:30|16038.3|16018.3|16045.8|16025.8|16045.8|16025.8|16038.3|16018.3|23
1625142940000|2021-07-01 12:35:40|16043.3|16023.3|16031.3|16011.3|16043.3|16023.3|16031.3|16011.3|5
1625142950000|2021-07-01 12:35:50|16030.8|16010.8|16035.8|16015.8|16035.8|16015.8|16030.8|16010.8|11
1625142960000|2021-07-01 12:36:00|16038.1|16018.1|16043.3|16023.3|16043.3|16023.3|16038.1|16018.1|3
1625142970000|2021-07-01 12:36:10|16045.8|16025.8|16067.6|16047.6|16067.6|16047.6|16045.8|16025.8|6
1625142990000|2021-07-01 12:36:30|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|16068.3|16048.3|1
1625143000000|2021-07-01 12:36:40|||||||||2
1625143010000|2021-07-01 12:36:50|||||||||1
1625143020000|2021-07-01 12:37:00|16070.6|16050.6|16073.3|16053.3|16073.3|16053.3|16070.6|16050.6|4
1625143030000|2021-07-01 12:37:10|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|16070.8|16050.8|6
1625143040000|2021-07-01 12:37:20|16070.6|16050.6|16068.3|16048.3|16070.6|16050.6|16068.3|16048.3|1
1625143050000|2021-07-01 12:37:30|16073.3|16033.3|16070.8|16030.8|16073.3|16033.3|16070.8|16030.8|1
1625143060000|2021-07-01 12:37:40|16070.6|16030.6|16048.3|16028.3|16070.6|16031|16046|16026|8
1625143070000|2021-07-01 12:37:50|||||||||2
1625143080000|2021-07-01 12:38:00|16050.8|16030.8|16050.8|16030.8|16050.8|16030.8|16050.8|16030.8|0
1625143090000|2021-07-01 12:38:10|16053.3|16033.3|16058.3|16038.3|16058.3|16038.3|16053.3|16033.3|2
1625143100000|2021-07-01 12:38:20|||||||||2
1625143120000|2021-07-01 12:38:40|||||||||5
1625143130000|2021-07-01 12:38:50|16055.8|16035.8|16050.8|16030.8|16055.8|16035.8|16050.8|16030.8|22
1625143140000|2021-07-01 12:39:00|16050.4|16030.4|16043.3|16023.3|16050.4|16030.4|16043.3|16023.3|3
1625143170000|2021-07-01 12:39:30|16043.6|16023.6|16045.8|16025.8|16045.8|16025.8|16043.6|16023.6|1
1625143180000|2021-07-01 12:39:40|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|16043.6|16023.6|2
1625143190000|2021-07-01 12:39:50|16045.8|16025.8|16043.6|16023.6|16045.8|16025.8|16043.6|16023.6|1
1625143200000|2021-07-01 12:40:00|16048.3|16028.3|16057.7|16037.7|16057.7|16037.7|16043.8|16023.8|10
1625143210000|2021-07-01 12:40:10|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|16057.9|16037.9|0
1625143230000|2021-07-01 12:40:30|16058.1|16038.1|16068.3|16048.3|16068.3|16048.3|16058.1|16038.1|2
1625143240000|2021-07-01 12:40:40|||||||||1
1625143260000|2021-07-01 12:41:00|16070.6|16050.6|16070.8|16050.8|16070.8|16050.8|16070.6|16050.6|6
1625143270000|2021-07-01 12:41:10|16071.5|16051.5|16078.3|16058.3|16078.3|16058.3|16071.5|16051.5|3
1625143280000|2021-07-01 12:41:20|16078.8|16058.8|16100.8|16080.8|16100.8|16080.8|16078.8|16058.8|24
1625143290000|2021-07-01 12:41:30|16101.1|16081.1|16105.8|16085.8|16105.8|16085.8|16101.1|16081.1|9
1625143300000|2021-07-01 12:41:40|16106.1|16086.1|16110.6|16090.6|16110.6|16090.6|16106.1|16086.1|7
1625143310000|2021-07-01 12:41:50|16108.3|16088.3|16100.8|16080.8|16108.3|16088.3|16100.8|16080.8|11
1625143320000|2021-07-01 12:42:00|||||||||5
1625143330000|2021-07-01 12:42:10|16105.8|16085.8|16105.8|16085.8|16105.8|16085.8|16105.8|16085.8|12
1625143350000|2021-07-01 12:42:30|||||||||7
1625143360000|2021-07-01 12:42:40|||||||||1
1625143370000|2021-07-01 12:42:50|||||||||4
1625143380000|2021-07-01 12:43:00|16105.6|16085.6|16103.3|16083.3|16105.6|16085.6|16103.3|16083.3|1
1625143390000|2021-07-01 12:43:10|16096.1|16076.1|16095.6|16075.6|16096.1|16076.1|16095.6|16075.6|9
1625143400000|2021-07-01 12:43:20|16095.8|16075.8|16098.1|16078.1|16098.1|16078.1|16093.3|16073.3|5
1625143410000|2021-07-01 12:43:30|16098.3|16078.3|16095.8|16075.8|16098.3|16078.3|16095.8|16075.8|0
1625143440000|2021-07-01 12:44:00|||||||||3
1625143450000|2021-07-01 12:44:10|16100.4|16080.4|16100.8|16080.8|16100.8|16080.8|16100.4|16080.4|2
1625143460000|2021-07-01 12:44:20|16103.1|16083.1|16113.3|16093.3|16113.3|16093.3|16103.1|16083.1|23
1625143480000|2021-07-01 12:44:40|||||||||2
1625143490000|2021-07-01 12:44:50|16117.9|16097.9|16125.8|16105.8|16125.8|16105.8|16117.9|16097.9|16
1625143500000|2021-07-01 12:45:00|16128.1|16108.1|16125.8|16105.8|16128.1|16108.1|16125.8|16105.8|11
1625143510000|2021-07-01 12:45:10|16126.1|16106.1|16128.3|16108.3|16128.3|16108.3|16125.6|16105.6|4
1625143520000|2021-07-01 12:45:20|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|16125.8|16105.8|5
1625143530000|2021-07-01 12:45:30|16123.3|16103.3|16118.3|16098.3|16123.3|16103.3|16118.3|16098.3|6
1625143540000|2021-07-01 12:45:40|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|7
1625143560000|2021-07-01 12:46:00|16113.8|16093.8|16113.6|16093.6|16113.8|16093.8|16113.6|16093.6|0
1625143570000|2021-07-01 12:46:10|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|16116.1|16096.1|4
1625143580000|2021-07-01 12:46:20|16118.4|16098.4|16120.9|16100.9|16120.9|16100.9|16118.4|16098.4|2
1625143590000|2021-07-01 12:46:30|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|2
1625143600000|2021-07-01 12:46:40|16125.9|16105.9|16130.9|16110.9|16130.9|16110.9|16125.9|16105.9|6
1625143620000|2021-07-01 12:47:00|16125.9|16105.9|16126.1|16106.1|16126.1|16106.1|16125.9|16105.9|8
1625143630000|2021-07-01 12:47:10|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|0
1625143640000|2021-07-01 12:47:20|||||||||2
1625143650000|2021-07-01 12:47:30|||||||||1
1625143660000|2021-07-01 12:47:40|||||||||1
1625143670000|2021-07-01 12:47:50|16130.9|16110.9|16130.9|16110.9|16130.9|16110.9|16130.9|16110.9|2
1625143680000|2021-07-01 12:48:00|16133.4|16113.4|16140.9|16120.9|16140.9|16120.9|16133.4|16113.4|10
1625143690000|2021-07-01 12:48:10|16148.4|16128.4|16148.6|16128.6|16150.6|16130.6|16148.4|16128.4|7
1625143700000|2021-07-01 12:48:20|16146.3|16126.3|16138.6|16118.6|16146.3|16126.3|16138.6|16118.6|3
1625143710000|2021-07-01 12:48:30|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|3
1625143740000|2021-07-01 12:49:00|16141.1|16121.1|16140.9|16120.9|16141.1|16121.1|16140.9|16120.9|4
1625143750000|2021-07-01 12:49:10|||||||||5
1625143760000|2021-07-01 12:49:20|16143.4|16123.4|16138.4|16118.4|16143.4|16123.4|16138.4|16118.4|17
1625143770000|2021-07-01 12:49:30|16140.9|16120.9|16145.6|16125.6|16145.6|16125.6|16140.9|16120.9|2
1625143780000|2021-07-01 12:49:40|16145.9|16125.9|16153.1|16133.1|16153.1|16133.1|16145.9|16125.9|6
1625143790000|2021-07-01 12:49:50|||||||||2
1625143800000|2021-07-01 12:50:00|16153.4|16133.4|16156.1|16136.1|16156.1|16136.1|16153.4|16133.4|4
1625143820000|2021-07-01 12:50:20|||||||||1
1625143830000|2021-07-01 12:50:30|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|5
1625143840000|2021-07-01 12:50:40|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|5
1625143860000|2021-07-01 12:51:00|||||||||1
1625143870000|2021-07-01 12:51:10|16153.4|16133.4|16158.4|16138.4|16158.4|16138.4|16153.4|16133.4|4
1625143880000|2021-07-01 12:51:20|||||||||2
1625143890000|2021-07-01 12:51:30|16158.8|16138.8|16161.1|16141.1|16161.1|16141.1|16158.8|16138.8|1
1625143900000|2021-07-01 12:51:40|16163.4|16143.4|16168.1|16148.1|16168.1|16148.1|16163.4|16143.4|4
1625143910000|2021-07-01 12:51:50|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|6
1625143920000|2021-07-01 12:52:00|16170.6|16150.6|16171.1|16151.1|16173.4|16153.4|16170.6|16150.6|0
1625143930000|2021-07-01 12:52:10|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|2
1625143940000|2021-07-01 12:52:20|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|1
1625143950000|2021-07-01 12:52:30|16173.6|16153.6|16171.1|16151.1|16173.6|16153.6|16171.1|16151.1|2
1625143960000|2021-07-01 12:52:40|||||||||1
1625143970000|2021-07-01 12:52:50|||||||||1
1625143980000|2021-07-01 12:53:00|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|1
1625143990000|2021-07-01 12:53:10|16176.1|16156.1|16173.6|16153.6|16176.1|16156.1|16173.6|16153.6|1
1625144000000|2021-07-01 12:53:20|16173.4|16153.4|16170.9|16150.9|16173.4|16153.4|16170.9|16150.9|5
1625144010000|2021-07-01 12:53:30|16165.9|16145.9|16165.9|16145.9|16165.9|16145.9|16165.9|16145.9|10
1625144030000|2021-07-01 12:53:50|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|1
1625144040000|2021-07-01 12:54:00|||||||||1
1625144050000|2021-07-01 12:54:10|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|16155.9|16135.9|2
1625144060000|2021-07-01 12:54:20|16153.6|16133.6|16151.1|16131.1|16153.6|16133.6|16151.1|16131.1|6
1625144070000|2021-07-01 12:54:30|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|0
1625144080000|2021-07-01 12:54:40|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|16145.9|16125.9|3
1625144090000|2021-07-01 12:54:50|16145.4|16125.4|16140.9|16120.9|16145.4|16125.4|16140.9|16120.9|3
1625144100000|2021-07-01 12:55:00|16138.4|16118.4|16140.9|16120.9|16140.9|16120.9|16138.4|16118.4|12
1625144120000|2021-07-01 12:55:20|||||||||5
1625144130000|2021-07-01 12:55:30|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|16143.4|16123.4|2
1625144140000|2021-07-01 12:55:40|16145.7|16125.7|16145.9|16125.9|16145.9|16125.9|16145.7|16125.7|0
1625144150000|2021-07-01 12:55:50|16148.4|16128.4|16158.2|16138.2|16158.2|16138.2|16148.4|16128.4|15
1625144160000|2021-07-01 12:56:00|16158.4|16138.4|16151.1|16131.1|16158.4|16138.4|16151.1|16131.1|8
1625144170000|2021-07-01 12:56:10|16148.8|16128.8|16148.4|16128.4|16148.8|16128.8|16148.4|16128.4|0
1625144180000|2021-07-01 12:56:20|||||||||1
1625144190000|2021-07-01 12:56:30|16150.9|16130.9|16155.9|16135.9|16155.9|16135.9|16150.9|16130.9|3
1625144200000|2021-07-01 12:56:40|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|16160.9|16140.9|0
1625144210000|2021-07-01 12:56:50|||||||||1
1625144230000|2021-07-01 12:57:10|16165.9|16145.9|16168.4|16148.4|16168.4|16148.4|16165.9|16145.9|3
1625144250000|2021-07-01 12:57:30|16170.9|16150.9|16170.9|16150.9|16170.9|16150.9|16170.9|16150.9|6
1625144260000|2021-07-01 12:57:40|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|2
1625144280000|2021-07-01 12:58:00|16173.2|16153.2|16170.9|16150.9|16173.2|16153.2|16170.9|16150.9|6
1625144300000|2021-07-01 12:58:20|16170.2|16150.2|16163.4|16143.4|16170.2|16150.2|16163.4|16143.4|4
1625144310000|2021-07-01 12:58:30|||||||||1
1625144320000|2021-07-01 12:58:40|16163.6|16143.6|16168.4|16148.4|16168.4|16148.4|16163.6|16143.6|0
1625144330000|2021-07-01 12:58:50|||||||||1
1625144350000|2021-07-01 12:59:10|||||||||1
1625144360000|2021-07-01 12:59:20|16168.6|16148.6|16175.9|16155.9|16175.9|16155.9|16168.6|16148.6|16
1625144370000|2021-07-01 12:59:30|||||||||2
1625144390000|2021-07-01 12:59:50|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|4
1625144400000|2021-07-01 13:00:00|16178.6|16158.6|16181.1|16161.1|16181.1|16161.1|16178.6|16158.6|15
1625144410000|2021-07-01 13:00:10|16181.3|16161.3|16190.4|16170.4|16190.4|16170.4|16181.3|16161.3|3
1625144420000|2021-07-01 13:00:20|16190.7|16170.7|16190.9|16170.9|16190.9|16170.9|16190.7|16170.7|2
1625144430000|2021-07-01 13:00:30|16190.7|16170.7|16183.6|16163.6|16190.7|16170.7|16183.6|16163.6|13
1625144440000|2021-07-01 13:00:40|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|1
1625144460000|2021-07-01 13:01:00|||||||||2
1625144470000|2021-07-01 13:01:10|16185.7|16165.7|16185.7|16165.7|16185.7|16165.7|16185.7|16165.7|1
1625144480000|2021-07-01 13:01:20|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|16180.9|16160.9|22
1625144490000|2021-07-01 13:01:30|16178.6|16158.6|16176.1|16156.1|16178.6|16158.6|16176.1|16156.1|1
1625144500000|2021-07-01 13:01:40|16178.4|16158.4|16176.1|16156.1|16178.4|16158.4|16176.1|16156.1|4
1625144530000|2021-07-01 13:02:10|||||||||1
1625144550000|2021-07-01 13:02:30|16178.4|16158.4|16178.6|16158.6|16178.6|16158.6|16178.4|16158.4|2
1625144560000|2021-07-01 13:02:40|16178.4|16158.4|16180.9|16160.9|16180.9|16160.9|16178.4|16158.4|8
1625144570000|2021-07-01 13:02:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|0
1625144580000|2021-07-01 13:03:00|16183.2|16163.2|16176.1|16156.1|16183.2|16163.2|16176.1|16156.1|4
1625144590000|2021-07-01 13:03:10|16178.6|16158.6|16181.1|16161.1|16181.1|16161.1|16178.6|16158.6|5
1625144600000|2021-07-01 13:03:20|16185.7|16165.7|16185.9|16165.9|16185.9|16165.9|16185.7|16165.7|2
1625144620000|2021-07-01 13:03:40|16186.1|16166.1|16186.1|16166.1|16186.1|16166.1|16186.1|16166.1|0
1625144630000|2021-07-01 13:03:50|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|3
1625144640000|2021-07-01 13:04:00|||||||||111
1625144650000|2021-07-01 13:04:10|16186.1|16166.1|16186.1|16166.1|16186.1|16166.1|16186.1|16166.1|7
1625144660000|2021-07-01 13:04:20|16185.9|16165.9|16185.9|16165.9|16185.9|16165.9|16185.9|16165.9|8
1625144670000|2021-07-01 13:04:30|16188.4|16168.4|16203.4|16183.4|16203.4|16183.4|16188.4|16168.4|18
1625144680000|2021-07-01 13:04:40|16205.7|16185.7|16208|16188|16208|16188|16205.7|16185.7|6
1625144690000|2021-07-01 13:04:50|16208.2|16188.2|16210.7|16190.7|16210.7|16190.7|16208.2|16188.2|2
1625144700000|2021-07-01 13:05:00|16213.2|16193.2|16213.4|16193.4|16213.4|16193.4|16213.2|16193.2|3
1625144710000|2021-07-01 13:05:10|16210.9|16190.9|16213.2|16193.2|16213.2|16193.2|16210.9|16190.9|5
1625144720000|2021-07-01 13:05:20|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|7
1625144730000|2021-07-01 13:05:30|16208.6|16188.6|16222.7|16202.7|16223.2|16202.7|16206.4|16183.2|24
1625144740000|2021-07-01 13:05:40|16223|16203|16235.7|16215.7|16238.2|16218.2|16223|16203|8
1625144750000|2021-07-01 13:05:50|16233.2|16213.2|16226.1|16206.1|16233.2|16213.2|16226.1|16206.1|6
1625144760000|2021-07-01 13:06:00|||||||||1
1625144770000|2021-07-01 13:06:10|16248.4|16208.4|16245.9|16225.9|16248.4|16225.9|16243.4|16208.4|10
1625144780000|2021-07-01 13:06:20|16246.6|16226.6|16255.9|16235.9|16255.9|16235.9|16246.6|16226.6|11
1625144790000|2021-07-01 13:06:30|16253.4|16233.4|16258|16218|16258.2|16233.4|16250.5|16218|18
1625144810000|2021-07-01 13:06:50|16250.5|16230.5|16250.9|16230.9|16250.9|16230.9|16248.4|16228.4|8
1625144820000|2021-07-01 13:07:00|16248.4|16228.4|16248.4|16228.4|16248.4|16228.4|16248.4|16228.4|9
1625144830000|2021-07-01 13:07:10|||||||||2
1625144840000|2021-07-01 13:07:20|16246.1|16226.1|16243.9|16223.9|16246.1|16226.1|16243.9|16223.9|1
1625144850000|2021-07-01 13:07:30|16246.1|16226.1|16246.1|16226.1|16246.1|16226.1|16246.1|16226.1|5
1625144860000|2021-07-01 13:07:40|16248.4|16228.4|16255.7|16235.7|16255.7|16235.7|16248.4|16228.4|4
1625144880000|2021-07-01 13:08:00|16255.9|16235.9|16255.9|16235.9|16255.9|16235.9|16255.9|16235.9|5
1625144890000|2021-07-01 13:08:10|16256.1|16236.1|16256.1|16236.1|16256.1|16236.1|16256.1|16236.1|2
1625144900000|2021-07-01 13:08:20|16248.6|16228.6|16235.9|16215.9|16248.6|16228.6|16235.9|16215.9|17
1625144910000|2021-07-01 13:08:30|16229.1|16209.1|16218.4|16198.4|16229.1|16209.1|16218.4|16198.4|5
1625144920000|2021-07-01 13:08:40|16210.9|16190.9|16186.1|16166.1|16210.9|16190.9|16184.1|16164.1|7
1625144930000|2021-07-01 13:08:50|16188.4|16168.4|16190.7|16170.7|16190.7|16170.7|16188.4|16168.4|0
1625144940000|2021-07-01 13:09:00|16190.9|16170.9|16190.9|16170.9|16190.9|16170.9|16190.9|16170.9|1
1625144960000|2021-07-01 13:09:20|16198|16178|16200.7|16180.7|16200.7|16180.7|16198|16178|5
1625144970000|2021-07-01 13:09:30|16203.4|16183.4|16205.9|16185.9|16205.9|16185.9|16203.4|16183.4|3
1625144980000|2021-07-01 13:09:40|16206.2|16186.2|16208.4|16188.4|16208.4|16188.4|16206.2|16186.2|6
1625144990000|2021-07-01 13:09:50|16203.4|16183.4|16198.9|16178.9|16203.4|16183.4|16198.9|16178.9|12
1625145000000|2021-07-01 13:10:00|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|16201.2|16181.2|0
1625145030000|2021-07-01 13:10:30|||||||||1
1625145040000|2021-07-01 13:10:40|||||||||3
1625145060000|2021-07-01 13:11:00|16200.9|16180.9|16201.2|16181.2|16201.2|16181.2|16200.9|16180.9|7
1625145090000|2021-07-01 13:11:30|16200.9|16180.9|16203.2|16183.2|16203.2|16183.2|16200.9|16180.9|7
1625145100000|2021-07-01 13:11:40|16203.4|16183.4|16200.9|16180.9|16203.4|16183.4|16200.9|16180.9|4
1625145110000|2021-07-01 13:11:50|||||||||1
1625145130000|2021-07-01 13:12:10|||||||||112
1625145140000|2021-07-01 13:12:20|16196.2|16176.2|16183.4|16163.4|16196.2|16176.2|16183.4|16163.4|7
1625145150000|2021-07-01 13:12:30|16185.7|16165.7|16185.7|16165.7|16185.7|16165.7|16185.7|16165.7|5
1625145160000|2021-07-01 13:12:40|16183.4|16163.4|16185.9|16165.9|16185.9|16165.9|16183.4|16163.4|2
1625145170000|2021-07-01 13:12:50|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|16183.4|16163.4|0
1625145190000|2021-07-01 13:13:10|16183.7|16163.7|16180.9|16160.9|16183.7|16163.7|16180.9|16160.9|3
1625145200000|2021-07-01 13:13:20|||||||||1
1625145210000|2021-07-01 13:13:30|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|16178.7|16158.7|1
1625145230000|2021-07-01 13:13:50|16178|16158|16138.7|16118.7|16178|16158|16138.7|16118.7|7
1625145240000|2021-07-01 13:14:00|16136.2|16116.2|16138.4|16118.4|16138.4|16118.4|16135.9|16115.9|6
1625145250000|2021-07-01 13:14:10|16133.7|16113.7|16133.4|16113.4|16133.7|16113.7|16133.4|16113.4|7
1625145260000|2021-07-01 13:14:20|16130.9|16110.9|16133.4|16113.4|16133.4|16113.4|16130.9|16110.9|5
1625145270000|2021-07-01 13:14:30|16138.4|16118.4|16140.7|16120.7|16140.7|16120.7|16138.4|16118.4|3
1625145280000|2021-07-01 13:14:40|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|0
1625145290000|2021-07-01 13:14:50|||||||||2
1625145300000|2021-07-01 13:15:00|16140.9|16120.9|16130.9|16110.9|16140.9|16120.9|16130.9|16110.9|4
1625145310000|2021-07-01 13:15:10|16128.4|16108.4|16125.9|16105.9|16128.4|16108.4|16125.9|16105.9|3
1625145320000|2021-07-01 13:15:20|16123.7|16103.7|16123.4|16103.4|16123.7|16103.7|16123.4|16103.4|0
1625145330000|2021-07-01 13:15:30|16118.4|16098.4|16111.4|16091.4|16118.4|16098.4|16111.4|16091.4|14
1625145340000|2021-07-01 13:15:40|16108.9|16088.9|16108.9|16088.9|16108.9|16088.9|16106.6|16086.6|9
1625145350000|2021-07-01 13:15:50|16111.2|16091.2|16110.9|16090.9|16111.2|16091.2|16110.9|16090.9|2
1625145360000|2021-07-01 13:16:00|16105.9|16085.9|16095.9|16075.9|16105.9|16085.9|16095.9|16075.9|6
1625145370000|2021-07-01 13:16:10|||||||||6
1625145380000|2021-07-01 13:16:20|16098.4|16078.4|16100.9|16080.9|16100.9|16080.9|16098.4|16078.4|4
1625145390000|2021-07-01 13:16:30|||||||||5
1625145400000|2021-07-01 13:16:40|||||||||2
1625145420000|2021-07-01 13:17:00|16101|16081|16098.7|16078.7|16101|16081|16098.7|16078.7|6
1625145440000|2021-07-01 13:17:20|16096.4|16076.4|16093.7|16073.7|16096.4|16076.4|16093.7|16073.7|0
1625145450000|2021-07-01 13:17:30|16089.1|16069.1|16086|16066|16089.1|16069.1|16083.5|16063.5|11
1625145470000|2021-07-01 13:17:50|16085.7|16065.7|16083.2|16063.2|16085.7|16065.7|16083.2|16063.2|7
1625145480000|2021-07-01 13:18:00|16080.7|16060.7|16076|16056|16080.7|16060.7|16076|16056|2
1625145490000|2021-07-01 13:18:10|||||||||2
1625145500000|2021-07-01 13:18:20|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|16075.7|16055.7|1
1625145510000|2021-07-01 13:18:30|16076|16056|16076|16056|16076|16056|16073.5|16053.5|8
1625145520000|2021-07-01 13:18:40|||||||||2
1625145530000|2021-07-01 13:18:50|16073.5|16053.5|16073.5|16053.5|16073.5|16053.5|16073.5|16053.5|3
1625145540000|2021-07-01 13:19:00|||||||||4
1625145550000|2021-07-01 13:19:10|16071.2|16051.2|16073.5|16053.5|16073.5|16053.5|16071.2|16051.2|5
1625145560000|2021-07-01 13:19:20|16070.7|16050.7|16063.9|16043.9|16070.7|16050.7|16063.9|16043.9|6
1625145570000|2021-07-01 13:19:30|||||||||1
1625145580000|2021-07-01 13:19:40|16063.7|16043.7|16063.7|16043.7|16063.7|16043.7|16063.7|16043.7|9
1625145590000|2021-07-01 13:19:50|16061.2|16041.2|16061|16041|16063.5|16043.5|16061|16041|3
1625145600000|2021-07-01 13:20:00|16063.5|16043.5|16056.2|16036.2|16063.5|16043.5|16056.2|16036.2|7
1625145610000|2021-07-01 13:20:10|16056|16036|16056|16036|16056|16036|16056|16036|2
1625145620000|2021-07-01 13:20:20|16053.5|16033.5|16053.5|16033.5|16056|16036|16053.5|16033.5|11
1625145640000|2021-07-01 13:20:40|||||||||2
1625145650000|2021-07-01 13:20:50|16051|16031|16051|16031|16051|16031|16051|16031|5
1625145660000|2021-07-01 13:21:00|16048.5|16028.5|16041|16021|16048.5|16028.5|16041|16021|5
1625145670000|2021-07-01 13:21:10|||||||||26
1625145680000|2021-07-01 13:21:20|||||||||6
1625145690000|2021-07-01 13:21:30|16040.7|16020.7|16038.5|16018.5|16040.7|16020.7|16038.5|16018.5|31
1625145700000|2021-07-01 13:21:40|16036|16016|16036|16016|16036|16016|16036|16016|2
1625145710000|2021-07-01 13:21:50|16033.5|16013.5|15991|15971|16033.5|16013.5|15991|15971|13
1625145720000|2021-07-01 13:22:00|15993.2|15973.2|15998.5|15978.5|16005.7|15985.7|15993.2|15973.2|30
1625145730000|2021-07-01 13:22:10|16001|15981|16013.5|15993.5|16013.5|15993.5|16001|15981|11
1625145740000|2021-07-01 13:22:20|16014.1|15994.1|16008.7|15988.7|16021|16001|16003.9|15983.9|27
1625145750000|2021-07-01 13:22:30|16008.9|15988.9|16016|15996|16018.5|15998.5|16008.9|15988.9|77
1625145760000|2021-07-01 13:22:40|16016.2|15996.2|16016.2|15996.2|16018.5|15998.5|16016.2|15996.2|2
1625145770000|2021-07-01 13:22:50|16018.5|15998.5|16016|15996|16018.5|15998.5|16016|15996|5
1625145780000|2021-07-01 13:23:00|16018.5|15998.5|16011|15991|16018.5|15998.5|16011|15991|14
1625145790000|2021-07-01 13:23:10|||||||||1
1625145800000|2021-07-01 13:23:20|16013.7|15993.7|16013.7|15993.7|16013.7|15993.7|16013.7|15993.7|0
1625145810000|2021-07-01 13:23:30|16021|16001|16021|16001|16021|16001|16021|16001|40
1625145820000|2021-07-01 13:23:40|16021.2|16001.2|16021.2|16001.2|16021.2|16001.2|16021.2|16001.2|3
1625145830000|2021-07-01 13:23:50|16023.7|16003.7|16026|16006|16026|16006|16023.7|16003.7|3
1625145840000|2021-07-01 13:24:00|||||||||10
1625145850000|2021-07-01 13:24:10|16026.2|16006.2|16023.5|16003.5|16028.5|16008.5|16023.5|16003.5|15
1625145860000|2021-07-01 13:24:20|||||||||1
1625145870000|2021-07-01 13:24:30|16012.6|15992.6|15996|15976|16012.6|15992.6|15996|15976|9
1625145880000|2021-07-01 13:24:40|15996.2|15976.2|15998.5|15978.5|15998.5|15978.5|15996.2|15976.2|4
1625145890000|2021-07-01 13:24:50|15996|15976|15986.2|15966.2|15996|15976|15986.2|15966.2|3
1625145900000|2021-07-01 13:25:00|15986|15966|15983.5|15963.5|15986|15966|15983.5|15963.5|1
1625145910000|2021-07-01 13:25:10|15981.2|15961.2|15981.2|15961.2|15983.5|15963.5|15981.2|15961.2|3
1625145920000|2021-07-01 13:25:20|15983.5|15963.5|15983.5|15963.5|15983.5|15963.5|15983.5|15963.5|4
1625145930000|2021-07-01 13:25:30|15978.7|15958.7|15978.7|15958.7|15978.7|15958.7|15978.7|15958.7|4
1625145940000|2021-07-01 13:25:40|||||||||1
1625145950000|2021-07-01 13:25:50|15978.9|15958.9|15983.3|15963.3|15983.5|15963.5|15978.9|15958.9|8
1625145970000|2021-07-01 13:26:10|15981|15961|15983.7|15963.7|15988.3|15968.3|15981|15961|16
1625145980000|2021-07-01 13:26:20|15983.5|15963.5|15983.5|15963.5|15985.8|15965.8|15983.5|15963.5|10
1625145990000|2021-07-01 13:26:30|15985.8|15965.8|15963.7|15943.7|15985.8|15965.8|15963.7|15943.7|32
1625146000000|2021-07-01 13:26:40|15966|15946|15968.5|15948.5|15968.5|15948.5|15966|15946|3
1625146010000|2021-07-01 13:26:50|15968.7|15948.7|15971|15951|15971|15951|15968.7|15948.7|3
1625146020000|2021-07-01 13:27:00|15978.5|15958.5|15981|15961|15983|15963|15978.5|15958.5|7
1625146030000|2021-07-01 13:27:10|15981.2|15961.2|15988.5|15968.5|15988.5|15968.5|15981.2|15961.2|6
1625146040000|2021-07-01 13:27:20|15991|15971|15991|15971|15991|15971|15991|15971|2
1625146050000|2021-07-01 13:27:30|15988.5|15968.5|15988.7|15968.7|15988.7|15968.7|15986.2|15966.2|2
1625146060000|2021-07-01 13:27:40|||||||||1
1625146080000|2021-07-01 13:28:00|15991|15971|15991|15971|15991|15971|15991|15971|2
1625146090000|2021-07-01 13:28:10|||||||||2
1625146100000|2021-07-01 13:28:20|15993.3|15973.3|15993.3|15973.3|15993.3|15973.3|15991|15971|1
1625146110000|2021-07-01 13:28:30|15995.5|15975.5|15998.3|15978.3|15998.3|15978.3|15995.5|15975.5|4
1625146120000|2021-07-01 13:28:40|15996|15976|16001|15981|16001|15981|15996|15976|1
1625146130000|2021-07-01 13:28:50|16003.5|15983.5|16003.5|15983.5|16003.5|15983.5|16003.5|15983.5|6
1625146140000|2021-07-01 13:29:00|16006|15986|16008.5|15988.5|16008.5|15988.5|16003.5|15983.5|7
1625146150000|2021-07-01 13:29:10|16010.8|15990.8|16008.5|15988.5|16010.8|15990.8|16008.5|15988.5|5
1625146160000|2021-07-01 13:29:20|16008.7|15988.7|16006.2|15986.2|16008.7|15988.7|16006.2|15986.2|3
1625146170000|2021-07-01 13:29:30|16010.8|15990.8|16010.8|15990.8|16010.8|15990.8|16010.8|15990.8|3
1625146180000|2021-07-01 13:29:40|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|16011.2|15991.2|2
1625146190000|2021-07-01 13:29:50|16015.8|15995.8|16031|16011|16031|16011|16015.8|15995.8|18
1625146200000|2021-07-01 13:30:00|16030.8|16010.8|16030.8|16010.8|16030.8|16010.8|16030.8|16010.8|1
1625146210000|2021-07-01 13:30:10|16031|16011|16031|16011|16031|16011|16031|16011|23
1625146220000|2021-07-01 13:30:20|16033.3|16013.3|16033.3|16013.3|16033.3|16013.3|16033.3|16013.3|50
1625146230000|2021-07-01 13:30:30|16033.5|16013.5|16036|16016|16036|16016|16033.5|16013.5|24
1625146240000|2021-07-01 13:30:40|16033.7|16013.7|16033.5|16013.5|16033.7|16013.7|16033.5|16013.5|9
1625146250000|2021-07-01 13:30:50|16026|16006|16031|16011|16031|16011|16026|16006|15
1625146260000|2021-07-01 13:31:00|16030.8|16010.8|16028.5|16008.5|16031|16011|16028.5|16008.5|9
1625146280000|2021-07-01 13:31:20|||||||||2
1625146290000|2021-07-01 13:31:30|16031|16011|16035.8|16015.8|16035.8|16015.8|16031|16011|6
1625146300000|2021-07-01 13:31:40|16041|16021|16031.2|16011.2|16043.5|16023.5|16031.2|16011.2|29
1625146310000|2021-07-01 13:31:50|16033.5|16013.5|16048.5|16028.5|16048.5|16028.5|16033.5|16013.5|32
1625146320000|2021-07-01 13:32:00|16047.8|16027.8|16033.5|16013.5|16051|16027.8|16033.5|16010.3|15
1625146330000|2021-07-01 13:32:10|16026.5|16006.5|16028.5|16008.5|16028.5|16008.5|16026|16006|18
1625146340000|2021-07-01 13:32:20|16031|16011|16028.5|16008.5|16031|16011|16028.5|16008.5|15
1625146350000|2021-07-01 13:32:30|16028|16008|16021|16001|16028|16008|16021|16001|15
1625146360000|2021-07-01 13:32:40|16018.7|15998.7|16013.5|15993.5|16018.7|15998.7|16013.5|15993.5|31
1625146370000|2021-07-01 13:32:50|16009|15989|16008.5|15988.5|16009|15989|16008.5|15988.5|2
1625146380000|2021-07-01 13:33:00|16001.7|15981.7|15998.5|15978.5|16001.7|15981.7|15998.5|15978.5|16
1625146390000|2021-07-01 13:33:10|15993.7|15973.7|15991|15971|15993.7|15973.7|15991|15971|22
1625146400000|2021-07-01 13:33:20|15991.2|15971.2|15995.8|15975.8|15995.8|15975.8|15991.2|15971.2|2
1625146410000|2021-07-01 13:33:30|15996|15976|15996|15976|15998.3|15978.3|15996|15976|3
1625146420000|2021-07-01 13:33:40|15993.7|15973.7|15988.5|15968.5|15993.7|15973.7|15988.5|15968.5|5
1625146430000|2021-07-01 13:33:50|15988.3|15968.3|15986|15966|15988.3|15968.3|15986|15966|19
1625146440000|2021-07-01 13:34:00|15985.8|15965.8|15978.7|15958.7|15985.8|15965.8|15978.7|15958.7|15
1625146460000|2021-07-01 13:34:20|15976.2|15956.2|15976.2|15956.2|15976.2|15956.2|15974|15954|6
1625146470000|2021-07-01 13:34:30|15974|15954|15973.7|15953.7|15974|15954|15973.7|15953.7|2
1625146480000|2021-07-01 13:34:40|||||||||3
1625146490000|2021-07-01 13:34:50|15973.5|15953.5|15971.2|15951.2|15973.5|15953.5|15971.2|15951.2|4
1625146500000|2021-07-01 13:35:00|15968.5|15948.5|15961|15941|15968.5|15948.5|15961|15941|21
1625146510000|2021-07-01 13:35:10|15956.5|15936.5|15946|15926|15956.5|15936.5|15943.5|15923.5|20
1625146520000|2021-07-01 13:35:20|15943.7|15923.7|15950.8|15930.8|15950.8|15930.8|15943.5|15923.5|7
1625146530000|2021-07-01 13:35:30|15953.3|15933.3|15948.5|15928.5|15953.5|15933.5|15948.5|15928.5|9
1625146540000|2021-07-01 13:35:40|15946.2|15926.2|15938.5|15918.5|15946.2|15926.2|15936.2|15916.2|15
1625146550000|2021-07-01 13:35:50|15943.5|15923.5|15948.3|15928.3|15950.8|15930.8|15943.5|15923.5|15
1625146560000|2021-07-01 13:36:00|15948.5|15928.5|15961|15941|15961|15941|15948.5|15928.5|10
1625146570000|2021-07-01 13:36:10|15966|15946|15968.3|15948.3|15968.3|15948.3|15966|15946|10
1625146580000|2021-07-01 13:36:20|15966|15946|15966|15946|15966|15946|15966|15946|3
1625146590000|2021-07-01 13:36:30|||||||||6
1625146600000|2021-07-01 13:36:40|15963.5|15943.5|15963.5|15943.5|15963.5|15943.5|15963.5|15943.5|2
1625146610000|2021-07-01 13:36:50|15961|15941|15956|15936|15961|15941|15956|15936|12
1625146620000|2021-07-01 13:37:00|15953.7|15933.7|15946|15926|15953.7|15933.7|15946|15926|11
1625146630000|2021-07-01 13:37:10|||||||||3
1625146640000|2021-07-01 13:37:20|15943.7|15923.7|15943.5|15923.5|15943.7|15923.7|15943.5|15923.5|2
1625146650000|2021-07-01 13:37:30|15946|15926|15963.5|15943.5|15963.5|15943.5|15946|15926|13
1625146660000|2021-07-01 13:37:40|15966|15946|15966|15946|15966|15946|15966|15946|0
1625146670000|2021-07-01 13:37:50|15975.3|15955.3|15975.3|15955.3|15975.3|15955.3|15975.3|15955.3|6
1625146680000|2021-07-01 13:38:00|15983.3|15963.3|15988.5|15968.5|15988.5|15968.5|15983.3|15963.3|14
1625146690000|2021-07-01 13:38:10|15989|15949|15968.5|15948.5|15989|15952.1|15966.2|15946.2|8
1625146700000|2021-07-01 13:38:20|15970.8|15950.8|15968.5|15948.5|15971|15951|15968.5|15948.5|1
1625146710000|2021-07-01 13:38:30|15966|15946|15961.5|15941.5|15966|15946|15961.5|15941.5|8
1625146720000|2021-07-01 13:38:40|15961|15941|15956|15936|15961|15941|15956|15936|3
1625146730000|2021-07-01 13:38:50|15953.5|15933.5|15951|15931|15953.5|15933.5|15951|15931|9
1625146740000|2021-07-01 13:39:00|||||||||2
1625146750000|2021-07-01 13:39:10|15950.8|15930.8|15953.5|15933.5|15953.5|15933.5|15950.8|15930.8|22
1625146760000|2021-07-01 13:39:20|15955.8|15935.8|15956|15936|15956|15936|15955.8|15935.8|2
1625146770000|2021-07-01 13:39:30|15953.5|15933.5|15951.2|15931.2|15953.5|15933.5|15951.2|15931.2|3
1625146780000|2021-07-01 13:39:40|15951|15931|15951|15931|15951|15931|15951|15931|0
1625146790000|2021-07-01 13:39:50|||||||||4
1625146800000|2021-07-01 13:40:00|||||||||4
1625146820000|2021-07-01 13:40:20|||||||||2
1625146830000|2021-07-01 13:40:30|15946|15926|15948.3|15928.3|15948.3|15928.3|15946|15926|11
1625146840000|2021-07-01 13:40:40|15948.5|15928.5|15961|15941|15963.5|15943.5|15948.5|15928.5|13
1625146860000|2021-07-01 13:41:00|15963.5|15943.5|15956.3|15936.3|15963.5|15943.5|15956.3|15936.3|9
1625146870000|2021-07-01 13:41:10|15956|15936|15953.5|15933.5|15956|15936|15953.5|15933.5|0
1625146880000|2021-07-01 13:41:20|||||||||4
1625146890000|2021-07-01 13:41:30|15953.3|15933.3|15933.5|15913.5|15953.3|15933.3|15933.5|15913.5|52
1625146900000|2021-07-01 13:41:40|15940.6|15920.6|15936.5|15916.5|15941|15921|15936.5|15916.5|18
1625146910000|2021-07-01 13:41:50|15936|15916|15941|15921|15941|15921|15933.8|15913.8|12
1625146920000|2021-07-01 13:42:00|15943.5|15923.5|15938.5|15918.5|15943.5|15923.5|15938.5|15918.5|6
1625146930000|2021-07-01 13:42:10|15936|15916|15936|15916|15936|15916|15936|15916|2
1625146940000|2021-07-01 13:42:20|15933.8|15913.8|15931.3|15911.3|15933.8|15913.8|15931.3|15911.3|12
1625146950000|2021-07-01 13:42:30|||||||||1
1625146960000|2021-07-01 13:42:40|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|5
1625146980000|2021-07-01 13:43:00|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|15931.3|15911.3|1
1625147000000|2021-07-01 13:43:20|15938.5|15918.5|15946|15926|15946|15926|15938.5|15918.5|4
1625147010000|2021-07-01 13:43:30|15931|15911|15908.5|15888.5|15931|15911|15908.5|15888.5|93
1625147020000|2021-07-01 13:43:40|15910.8|15890.8|15921|15901|15921|15901|15910.8|15890.8|6
1625147030000|2021-07-01 13:43:50|||||||||6
1625147040000|2021-07-01 13:44:00|15923.3|15903.3|15921|15901|15923.5|15903.5|15921|15901|4
1625147050000|2021-07-01 13:44:10|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|15918.5|15898.5|1
1625147060000|2021-07-01 13:44:20|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|15913.5|15893.5|4
1625147070000|2021-07-01 13:44:30|15916|15896|15916|15896|15916|15896|15916|15896|2
1625147080000|2021-07-01 13:44:40|15918.3|15898.3|15923.5|15903.5|15923.5|15903.5|15918.3|15898.3|1
1625147090000|2021-07-01 13:44:50|15926|15906|15928.5|15908.5|15928.5|15908.5|15926|15906|10
1625147100000|2021-07-01 13:45:00|15928.8|15908.8|15928.8|15908.8|15931.3|15911.3|15928.8|15908.8|12
1625147110000|2021-07-01 13:45:10|||||||||6
1625147120000|2021-07-01 13:45:20|15931.3|15911.3|15953.5|15913.5|15953.5|15921|15931.3|15911.3|4
1625147130000|2021-07-01 13:45:30|15946|15926|15946|15926|15946|15926|15946|15926|1
1625147150000|2021-07-01 13:45:50|15943.8|15923.8|15943.5|15923.5|15943.8|15923.8|15943.5|15923.5|0
1625147160000|2021-07-01 13:46:00|15948.5|15928.5|15963.8|15923.8|15963.8|15928.5|15948.5|15923.8|20
1625147170000|2021-07-01 13:46:10|15960.8|15940.8|15965.8|15945.8|15965.8|15945.8|15960.8|15940.8|5
1625147180000|2021-07-01 13:46:20|15966|15946|15971|15951|15971|15951|15966|15946|13
1625147190000|2021-07-01 13:46:30|15973.5|15953.5|15986|15966|15986|15966|15973.5|15953.5|44
1625147200000|2021-07-01 13:46:40|15991|15971|15991|15971|15991|15971|15991|15971|18
1625147210000|2021-07-01 13:46:50|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|15993.5|15973.5|5
1625147220000|2021-07-01 13:47:00|15988.8|15968.8|15983.5|15963.5|15988.8|15968.8|15983.5|15963.5|8
1625147230000|2021-07-01 13:47:10|||||||||1
1625147240000|2021-07-01 13:47:20|15985.8|15965.8|15983.8|15963.8|15985.8|15965.8|15983.8|15963.8|1
1625147250000|2021-07-01 13:47:30|15983.5|15963.5|15983.5|15963.5|15983.5|15963.5|15983.5|15963.5|7
1625147270000|2021-07-01 13:47:50|||||||||1
1625147280000|2021-07-01 13:48:00|15983.6|15963.6|15986.1|15966.1|15986.1|15966.1|15983.6|15963.6|6
1625147290000|2021-07-01 13:48:10|||||||||9
1625147300000|2021-07-01 13:48:20|||||||||1
1625147310000|2021-07-01 13:48:30|15988.6|15968.6|15991.1|15971.1|15991.1|15971.1|15988.6|15968.6|4
1625147320000|2021-07-01 13:48:40|15986.5|15966.5|15986.1|15966.1|15986.5|15966.5|15986.1|15966.1|2
1625147330000|2021-07-01 13:48:50|||||||||1
1625147370000|2021-07-01 13:49:30|||||||||1
1625147380000|2021-07-01 13:49:40|15983.8|15963.8|15973.6|15953.6|15983.8|15963.8|15973.6|15953.6|8
1625147390000|2021-07-01 13:49:50|15968.8|15948.8|15968.6|15948.6|15968.8|15948.8|15968.6|15948.6|3
1625147400000|2021-07-01 13:50:00|15966.3|15946.3|15961.1|15941.1|15966.3|15946.3|15961.1|15941.1|2
1625147410000|2021-07-01 13:50:10|||||||||7
1625147420000|2021-07-01 13:50:20|||||||||7
1625147430000|2021-07-01 13:50:30|15963.3|15943.3|15966.1|15946.1|15966.1|15946.1|15963.3|15943.3|8
1625147440000|2021-07-01 13:50:40|15968.6|15948.6|15968.6|15948.6|15968.6|15948.6|15968.6|15948.6|3
1625147450000|2021-07-01 13:50:50|||||||||2
1625147460000|2021-07-01 13:51:00|15966.1|15946.1|15968.3|15948.3|15968.6|15948.6|15963.8|15943.8|9
1625147470000|2021-07-01 13:51:10|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|0
1625147480000|2021-07-01 13:51:20|15963.6|15943.6|15963.6|15943.6|15963.6|15943.6|15963.6|15943.6|5
1625147500000|2021-07-01 13:51:40|||||||||1
1625147510000|2021-07-01 13:51:50|15963.8|15943.8|15968.3|15948.3|15968.3|15948.3|15963.8|15943.8|2
1625147520000|2021-07-01 13:52:00|15968.6|15948.6|15968.6|15948.6|15968.6|15948.6|15968.6|15948.6|1
1625147530000|2021-07-01 13:52:10|||||||||1
1625147540000|2021-07-01 13:52:20|15966.3|15946.3|15966.3|15946.3|15968.3|15948.3|15966.1|15946.1|8
1625147550000|2021-07-01 13:52:30|15966.1|15946.1|15969.2|15929.2|15969.2|15946.1|15961.5|15929.2|5
1625147560000|2021-07-01 13:52:40|15961.5|15941.5|15958.8|15938.8|15961.5|15941.5|15958.8|15938.8|3
1625147570000|2021-07-01 13:52:50|15958.6|15938.6|15958.6|15938.6|15958.6|15938.6|15958.6|15938.6|3
1625147580000|2021-07-01 13:53:00|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|3
1625147590000|2021-07-01 13:53:10|||||||||2
1625147600000|2021-07-01 13:53:20|15958.6|15938.6|15956.3|15936.3|15958.6|15938.6|15956.3|15936.3|6
1625147610000|2021-07-01 13:53:30|15956.1|15936.1|15956.1|15936.1|15956.1|15936.1|15956.1|15936.1|11
1625147620000|2021-07-01 13:53:40|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|0
1625147630000|2021-07-01 13:53:50|15956.1|15936.1|15956.1|15936.1|15956.1|15936.1|15956.1|15936.1|5
1625147640000|2021-07-01 13:54:00|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|15953.8|15933.8|0
1625147660000|2021-07-01 13:54:20|||||||||1
1625147670000|2021-07-01 13:54:30|15951.3|15931.3|15946.1|15926.1|15951.3|15931.3|15946.1|15926.1|10
1625147690000|2021-07-01 13:54:50|||||||||1
1625147700000|2021-07-01 13:55:00|15946.3|15926.3|15948.6|15928.6|15948.6|15928.6|15946.3|15926.3|3
1625147720000|2021-07-01 13:55:20|||||||||1
1625147730000|2021-07-01 13:55:30|15950.8|15930.8|15956.1|15936.1|15956.1|15936.1|15950.8|15930.8|1
1625147740000|2021-07-01 13:55:40|15956.8|15936.8|15966.1|15946.1|15966.1|15946.1|15956.8|15936.8|2
1625147750000|2021-07-01 13:55:50|||||||||2
1625147760000|2021-07-01 13:56:00|15965.8|15945.8|15961.1|15941.1|15965.8|15945.8|15961.1|15941.1|1
1625147770000|2021-07-01 13:56:10|||||||||1
1625147780000|2021-07-01 13:56:20|15966.1|15946.1|15976.1|15956.1|15976.1|15956.1|15966.1|15946.1|27
1625147800000|2021-07-01 13:56:40|||||||||1
1625147810000|2021-07-01 13:56:50|||||||||1
1625147820000|2021-07-01 13:57:00|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|15966.1|15946.1|12
1625147830000|2021-07-01 13:57:10|||||||||2
1625147840000|2021-07-01 13:57:20|||||||||3
1625147850000|2021-07-01 13:57:30|||||||||5
1625147880000|2021-07-01 13:58:00|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|15961.1|15941.1|9
1625147890000|2021-07-01 13:58:10|||||||||1
1625147900000|2021-07-01 13:58:20|||||||||4
1625147910000|2021-07-01 13:58:30|15960.6|15940.6|15956.1|15936.1|15960.6|15940.6|15956.1|15936.1|1
1625147930000|2021-07-01 13:58:50|15953.6|15933.6|15931.1|15911.1|15953.6|15933.6|15931.1|15911.1|15
1625147940000|2021-07-01 13:59:00|15933.4|15913.4|15936.1|15916.1|15936.1|15916.1|15933.4|15913.4|19
1625147950000|2021-07-01 13:59:10|||||||||1
1625147960000|2021-07-01 13:59:20|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|18
1625147970000|2021-07-01 13:59:30|15936.1|15916.1|15938.6|15918.6|15938.6|15918.6|15936.1|15916.1|2
1625147980000|2021-07-01 13:59:40|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|15933.8|15913.8|6
1625147990000|2021-07-01 13:59:50|||||||||13
1625148000000|2021-07-01 14:00:00|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|15933.6|15913.6|6
1625148010000|2021-07-01 14:00:10|15935.9|15915.9|15941.1|15921.1|15941.1|15921.1|15935.9|15915.9|18
1625148040000|2021-07-01 14:00:40|15941.3|15921.3|15941.1|15921.1|15943.6|15923.6|15941.1|15921.1|11
1625148050000|2021-07-01 14:00:50|15938.8|15918.8|15933.6|15913.6|15938.8|15918.8|15933.6|15913.6|14
1625148060000|2021-07-01 14:01:00|||||||||5
1625148080000|2021-07-01 14:01:20|15935.9|15915.9|15943.6|15923.6|15945.9|15925.9|15935.9|15915.9|18
1625148090000|2021-07-01 14:01:30|15941.1|15921.1|15946.1|15926.1|15946.1|15926.1|15941.1|15921.1|10
1625148100000|2021-07-01 14:01:40|15948.6|15928.6|15956.1|15936.1|15956.1|15936.1|15948.6|15928.6|5
1625148110000|2021-07-01 14:01:50|15953.6|15933.6|15946.1|15926.1|15953.6|15933.6|15946.1|15926.1|2
1625148130000|2021-07-01 14:02:10|15943.8|15923.8|15943.8|15923.8|15943.8|15923.8|15943.8|15923.8|4
1625148140000|2021-07-01 14:02:20|15943.6|15923.6|15943.6|15923.6|15943.6|15923.6|15943.6|15923.6|2
1625148150000|2021-07-01 14:02:30|15941.1|15921.1|15926.1|15906.1|15941.1|15921.1|15926.1|15906.1|26
1625148160000|2021-07-01 14:02:40|15925.6|15905.6|15920.9|15900.9|15925.6|15905.6|15920.9|15900.9|10
1625148170000|2021-07-01 14:02:50|15918.6|15898.6|15923.6|15903.6|15926.1|15906.1|15916.1|15896.1|18
1625148180000|2021-07-01 14:03:00|15921.3|15901.3|15923.4|15903.4|15923.4|15903.4|15921.1|15901.1|30
1625148190000|2021-07-01 14:03:10|15921.1|15901.1|15921.1|15901.1|15921.1|15901.1|15921.1|15901.1|2
1625148200000|2021-07-01 14:03:20|15918.6|15898.6|15918.6|15898.6|15918.6|15898.6|15918.6|15898.6|3
1625148210000|2021-07-01 14:03:30|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|15916.1|15896.1|2
1625148220000|2021-07-01 14:03:40|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|13
1625148230000|2021-07-01 14:03:50|15906.3|15886.3|15906.1|15886.1|15906.3|15886.3|15906.1|15886.1|7
1625148240000|2021-07-01 14:04:00|15903.8|15883.8|15903.6|15883.6|15906.1|15886.1|15901.6|15881.6|35
1625148250000|2021-07-01 14:04:10|15901.1|15881.1|15910.9|15890.9|15910.9|15890.9|15901.1|15881.1|12
1625148260000|2021-07-01 14:04:20|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|15910.9|15890.9|4
1625148270000|2021-07-01 14:04:30|15908.4|15888.4|15911.1|15891.1|15911.1|15891.1|15908.4|15888.4|1
1625148290000|2021-07-01 14:04:50|15913.6|15893.6|15913.6|15893.6|15913.6|15893.6|15913.6|15893.6|0
1625148300000|2021-07-01 14:05:00|||||||||2
1625148310000|2021-07-01 14:05:10|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|3
1625148320000|2021-07-01 14:05:20|15908.8|15888.8|15911.1|15891.1|15911.1|15891.1|15908.6|15888.6|2
1625148330000|2021-07-01 14:05:30|||||||||3
1625148340000|2021-07-01 14:05:40|15913.6|15893.6|15925.9|15905.9|15925.9|15905.9|15913.6|15893.6|16
1625148350000|2021-07-01 14:05:50|15930.9|15910.9|15930.9|15910.9|15930.9|15910.9|15930.9|15910.9|2
1625148360000|2021-07-01 14:06:00|||||||||3
1625148380000|2021-07-01 14:06:20|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|15928.4|15908.4|6
1625148390000|2021-07-01 14:06:30|15926.1|15906.1|15923.6|15903.6|15926.1|15906.1|15923.6|15903.6|6
1625148400000|2021-07-01 14:06:40|15921.3|15901.3|15921.1|15901.1|15921.3|15901.3|15921.1|15901.1|0
1625148410000|2021-07-01 14:06:50|15918.8|15898.8|15918.6|15898.6|15918.8|15898.8|15918.6|15898.6|4
1625148420000|2021-07-01 14:07:00|||||||||2
1625148430000|2021-07-01 14:07:10|15916.1|15896.1|15913.6|15893.6|15916.1|15896.1|15913.6|15893.6|5
1625148440000|2021-07-01 14:07:20|15911.3|15891.3|15908.6|15888.6|15911.3|15891.3|15908.6|15888.6|10
1625148460000|2021-07-01 14:07:40|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|3
1625148480000|2021-07-01 14:08:00|15906.1|15886.1|15906.1|15886.1|15906.1|15886.1|15906.1|15886.1|0
1625148490000|2021-07-01 14:08:10|15908.6|15888.6|15916.6|15896.6|15921.1|15901.1|15908.6|15888.6|8
1625148500000|2021-07-01 14:08:20|15916.1|15896.1|15913.6|15893.6|15916.1|15896.1|15911.1|15891.1|10
1625148510000|2021-07-01 14:08:30|15916.1|15896.1|15921.1|15901.1|15921.1|15901.1|15916.1|15896.1|1
1625148520000|2021-07-01 14:08:40|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|15926.1|15906.1|4
1625148530000|2021-07-01 14:08:50|15923.6|15903.6|15918.6|15898.6|15923.6|15903.6|15918.6|15898.6|2
1625148540000|2021-07-01 14:09:00|15916.1|15896.1|15911.1|15891.1|15916.1|15896.1|15911.1|15891.1|4
1625148560000|2021-07-01 14:09:20|15906.1|15886.1|15898.8|15878.8|15906.1|15886.1|15898.8|15878.8|12
1625148570000|2021-07-01 14:09:30|15896.1|15876.1|15895.9|15875.9|15896.1|15876.1|15895.9|15875.9|4
1625148580000|2021-07-01 14:09:40|15893.6|15873.6|15888.6|15868.6|15893.6|15873.6|15888.6|15868.6|22
1625148590000|2021-07-01 14:09:50|15886.1|15866.1|15888.2|15868.2|15888.2|15868.2|15883.8|15863.8|11
1625148600000|2021-07-01 14:10:00|15890.4|15870.4|15886.1|15866.1|15890.4|15870.4|15885.9|15865.9|7
1625148610000|2021-07-01 14:10:10|15883.8|15863.8|15883.6|15863.6|15883.8|15863.8|15883.6|15863.6|3
1625148620000|2021-07-01 14:10:20|15886.1|15866.1|15886.1|15866.1|15886.1|15866.1|15886.1|15866.1|7
1625148630000|2021-07-01 14:10:30|15888.4|15868.4|15898.6|15878.6|15898.6|15878.6|15888.4|15868.4|8
1625148640000|2021-07-01 14:10:40|15896.1|15876.1|15896.1|15876.1|15896.1|15876.1|15896.1|15876.1|5
1625148650000|2021-07-01 14:10:50|15898.6|15878.6|15896.1|15876.1|15898.6|15878.6|15896.1|15876.1|7
1625148660000|2021-07-01 14:11:00|15893.9|15873.9|15888.6|15868.6|15893.9|15873.9|15888.6|15868.6|8
1625148670000|2021-07-01 14:11:10|15888.4|15868.4|15883.6|15863.6|15888.4|15868.4|15883.6|15863.6|3
1625148680000|2021-07-01 14:11:20|15886.1|15866.1|15886.1|15866.1|15886.1|15866.1|15886.1|15866.1|3
1625148700000|2021-07-01 14:11:40|15883.6|15863.6|15881.1|15861.1|15883.6|15863.6|15881.1|15861.1|54
1625148710000|2021-07-01 14:11:50|15878.6|15858.6|15876.1|15856.1|15878.6|15858.6|15876.1|15856.1|17
1625148720000|2021-07-01 14:12:00|||||||||2
1625148730000|2021-07-01 14:12:10|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|9
1625148740000|2021-07-01 14:12:20|15876.1|15856.1|15876.1|15856.1|15876.1|15856.1|15876.1|15856.1|2
1625148750000|2021-07-01 14:12:30|||||||||1
1625148760000|2021-07-01 14:12:40|||||||||2
1625148770000|2021-07-01 14:12:50|||||||||7
1625148790000|2021-07-01 14:13:10|||||||||1
1625148800000|2021-07-01 14:13:20|15876.4|15856.4|15880.9|15860.9|15880.9|15860.9|15876.4|15856.4|7
1625148810000|2021-07-01 14:13:30|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|3
1625148820000|2021-07-01 14:13:40|15883.6|15863.6|15878.6|15858.6|15883.6|15863.6|15878.6|15858.6|8
1625148830000|2021-07-01 14:13:50|15871.1|15851.1|15871.1|15851.1|15871.1|15851.1|15871.1|15851.1|16
1625148840000|2021-07-01 14:14:00|15868.9|15848.9|15866.1|15846.1|15868.9|15848.9|15866.1|15846.1|21
1625148850000|2021-07-01 14:14:10|||||||||1
1625148860000|2021-07-01 14:14:20|15863.9|15843.9|15866.1|15846.1|15866.1|15846.1|15863.9|15843.9|20
1625148870000|2021-07-01 14:14:30|||||||||9
1625148880000|2021-07-01 14:14:40|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|4
1625148890000|2021-07-01 14:14:50|15866.1|15846.1|15866.1|15846.1|15866.1|15846.1|15866.1|15846.1|6
1625148900000|2021-07-01 14:15:00|15863.6|15843.6|15863.6|15843.6|15863.6|15843.6|15863.6|15843.6|5
1625148910000|2021-07-01 14:15:10|15861.1|15841.1|15861.1|15841.1|15861.1|15841.1|15861.1|15841.1|38
1625148920000|2021-07-01 14:15:20|15858.6|15838.6|15858.6|15838.6|15858.6|15838.6|15858.6|15838.6|1
1625148930000|2021-07-01 14:15:30|||||||||5
1625148940000|2021-07-01 14:15:40|15853.6|15833.6|15853.6|15833.6|15853.6|15833.6|15853.6|15833.6|11
1625148950000|2021-07-01 14:15:50|15848.6|15828.6|15843.6|15823.6|15848.6|15828.6|15841.4|15821.4|47
1625148960000|2021-07-01 14:16:00|15841.1|15821.1|15843.9|15823.9|15843.9|15823.9|15838.6|15818.6|14
1625148970000|2021-07-01 14:16:10|15841.4|15821.4|15843.6|15823.6|15843.6|15823.6|15841.1|15821.1|3
1625148980000|2021-07-01 14:16:20|15841.4|15821.4|15850.9|15830.9|15850.9|15830.9|15841.4|15821.4|13
1625148990000|2021-07-01 14:16:30|15853.6|15833.6|15856.1|15836.1|15858.9|15838.9|15853.6|15833.6|15
1625149000000|2021-07-01 14:16:40|||||||||3
1625149010000|2021-07-01 14:16:50|15853.6|15833.6|15848.6|15828.6|15853.6|15833.6|15848.6|15828.6|3
1625149020000|2021-07-01 14:17:00|15846.4|15826.4|15848.6|15828.6|15848.9|15828.9|15846.4|15826.4|6
1625149030000|2021-07-01 14:17:10|15846.1|15826.1|15846.1|15826.1|15846.1|15826.1|15846.1|15826.1|6
1625149050000|2021-07-01 14:17:30|||||||||2
1625149060000|2021-07-01 14:17:40|15850.7|15830.7|15853.2|15833.2|15853.2|15833.2|15850.7|15830.7|2
1625149070000|2021-07-01 14:17:50|15855.5|15835.5|15855.5|15835.5|15855.5|15835.5|15855.5|15835.5|4
1625149080000|2021-07-01 14:18:00|15860.5|15840.5|15866.1|15846.1|15866.1|15846.1|15860.5|15840.5|17
1625149090000|2021-07-01 14:18:10|15868.6|15848.6|15873.6|15853.6|15873.6|15853.6|15868.6|15848.6|3
1625149100000|2021-07-01 14:18:20|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|15878.6|15858.6|10
1625149110000|2021-07-01 14:18:30|||||||||19
1625149120000|2021-07-01 14:18:40|||||||||3
1625149140000|2021-07-01 14:19:00|15878.7|15858.7|15878.7|15858.7|15878.7|15858.7|15878.7|15858.7|25
1625149150000|2021-07-01 14:19:10|||||||||1
1625149160000|2021-07-01 14:19:20|15876.4|15856.4|15868.9|15848.9|15876.4|15856.4|15868.9|15848.9|16
1625149170000|2021-07-01 14:19:30|15868.7|15848.7|15863.7|15843.7|15868.7|15848.7|15863.7|15843.7|2
1625149180000|2021-07-01 14:19:40|15861.4|15841.4|15853.7|15833.7|15861.4|15841.4|15853.7|15833.7|16
1625149190000|2021-07-01 14:19:50|15855.9|15835.9|15856.4|15836.4|15858.7|15838.7|15855.9|15835.9|14
1625149200000|2021-07-01 14:20:00|15856.2|15836.2|15851.2|15831.2|15856.2|15836.2|15851.2|15831.2|6
1625149210000|2021-07-01 14:20:10|15848.7|15828.7|15843.9|15823.9|15848.7|15828.7|15843.7|15823.7|13
1625149220000|2021-07-01 14:20:20|15846.2|15826.2|15845.9|15825.9|15846.2|15826.2|15845.9|15825.9|14
1625149230000|2021-07-01 14:20:30|||||||||3
1625149240000|2021-07-01 14:20:40|||||||||1
1625149250000|2021-07-01 14:20:50|15848.7|15828.7|15846.2|15826.2|15848.7|15828.7|15846.2|15826.2|12
1625149260000|2021-07-01 14:21:00|||||||||1
1625149270000|2021-07-01 14:21:10|||||||||1
1625149280000|2021-07-01 14:21:20|||||||||2
1625149290000|2021-07-01 14:21:30|||||||||2
1625149300000|2021-07-01 14:21:40|15848.7|15828.7|15846.2|15826.2|15848.7|15828.7|15843.7|15823.7|8
1625149310000|2021-07-01 14:21:50|||||||||1
1625149320000|2021-07-01 14:22:00|||||||||1
1625149330000|2021-07-01 14:22:10|15851.2|15831.2|15853.9|15833.9|15853.9|15833.9|15851.2|15831.2|32
1625149340000|2021-07-01 14:22:20|15851.4|15831.4|15851.2|15831.2|15851.4|15831.4|15851.2|15831.2|10
1625149350000|2021-07-01 14:22:30|15856.2|15836.2|15856.2|15836.2|15856.2|15836.2|15856.2|15836.2|2
1625149360000|2021-07-01 14:22:40|||||||||6
1625149370000|2021-07-01 14:22:50|||||||||1
1625149380000|2021-07-01 14:23:00|15856.4|15836.4|15865.9|15845.9|15865.9|15845.9|15856.4|15836.4|11
1625149390000|2021-07-01 14:23:10|15866.2|15846.2|15866.4|15846.4|15866.4|15846.4|15866.2|15846.2|51
1625149400000|2021-07-01 14:23:20|||||||||17
1625149410000|2021-07-01 14:23:30|15863.9|15843.9|15861.4|15841.4|15863.9|15843.9|15861.4|15841.4|2
1625149420000|2021-07-01 14:23:40|15863.7|15843.7|15866.4|15846.4|15866.4|15846.4|15863.7|15843.7|4
1625149430000|2021-07-01 14:23:50|||||||||3
1625149440000|2021-07-01 14:24:00|15866.2|15846.2|15866.2|15846.2|15866.2|15846.2|15866.2|15846.2|2
1625149450000|2021-07-01 14:24:10|15868.7|15848.7|15868.7|15848.7|15868.7|15848.7|15868.7|15848.7|0
1625149470000|2021-07-01 14:24:30|15866.2|15846.2|15866.2|15846.2|15866.2|15846.2|15866.2|15846.2|7
1625149490000|2021-07-01 14:24:50|||||||||2
1625149500000|2021-07-01 14:25:00|||||||||4
1625149510000|2021-07-01 14:25:10|15863.9|15843.9|15861.4|15841.4|15863.9|15843.9|15861.4|15841.4|4
1625149520000|2021-07-01 14:25:20|15863.7|15843.7|15861.2|15841.2|15863.7|15843.7|15861.2|15841.2|6
1625149530000|2021-07-01 14:25:30|15863.7|15843.7|15863.7|15843.7|15863.7|15843.7|15863.7|15843.7|1
1625149540000|2021-07-01 14:25:40|15866.2|15846.2|15866.2|15846.2|15866.2|15846.2|15866.2|15846.2|1
1625149550000|2021-07-01 14:25:50|15878.4|15858.4|15881.2|15861.2|15881.2|15861.2|15876.2|15856.2|4
1625149560000|2021-07-01 14:26:00|15883.7|15863.7|15890.9|15870.9|15893.4|15873.4|15883.7|15863.7|12
1625149570000|2021-07-01 14:26:10|15893.2|15873.2|15893.4|15873.4|15893.4|15873.4|15893.2|15873.2|4
1625149580000|2021-07-01 14:26:20|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|2
1625149590000|2021-07-01 14:26:30|15893.4|15873.4|15901.2|15881.2|15901.2|15881.2|15893.4|15873.4|8
1625149600000|2021-07-01 14:26:40|15898.9|15878.9|15896.2|15876.2|15898.9|15878.9|15896.2|15876.2|9
1625149610000|2021-07-01 14:26:50|||||||||1
1625149620000|2021-07-01 14:27:00|15893.9|15873.9|15891.2|15871.2|15893.9|15873.9|15891.2|15871.2|13
1625149630000|2021-07-01 14:27:10|15888.7|15868.7|15888.7|15868.7|15888.7|15868.7|15886.2|15866.2|3
1625149640000|2021-07-01 14:27:20|15888.9|15868.9|15893.4|15873.4|15893.4|15873.4|15888.9|15868.9|3
1625149650000|2021-07-01 14:27:30|||||||||1
1625149660000|2021-07-01 14:27:40|15893.5|15873.5|15901.2|15881.2|15901.2|15881.2|15893.5|15873.5|8
1625149670000|2021-07-01 14:27:50|15906.2|15886.2|15903.9|15883.9|15906.2|15886.2|15901.4|15881.4|14
1625149680000|2021-07-01 14:28:00|15901.6|15881.6|15906.2|15886.2|15906.2|15886.2|15901.4|15881.4|18
1625149690000|2021-07-01 14:28:10|||||||||4
1625149700000|2021-07-01 14:28:20|||||||||3
1625149710000|2021-07-01 14:28:30|15903.9|15883.9|15906.2|15886.2|15906.2|15886.2|15901.2|15881.2|4
1625149720000|2021-07-01 14:28:40|||||||||4
1625149730000|2021-07-01 14:28:50|15908.7|15888.7|15911.2|15891.2|15911.2|15891.2|15908.7|15888.7|4
1625149740000|2021-07-01 14:29:00|15916.2|15896.2|15916.2|15896.2|15916.2|15896.2|15916.2|15896.2|18
1625149750000|2021-07-01 14:29:10|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|1
1625149760000|2021-07-01 14:29:20|15916|15896|15913.7|15893.7|15916.2|15896.2|15913.7|15893.7|9
1625149770000|2021-07-01 14:29:30|15911.2|15891.2|15911.2|15891.2|15911.2|15891.2|15911.2|15891.2|8
1625149780000|2021-07-01 14:29:40|||||||||1
1625149790000|2021-07-01 14:29:50|||||||||4
1625149800000|2021-07-01 14:30:00|15906.6|15886.6|15906.4|15886.4|15906.6|15886.6|15906.4|15886.4|12
1625149810000|2021-07-01 14:30:10|15903.9|15883.9|15903.9|15883.9|15903.9|15883.9|15903.9|15883.9|3
1625149820000|2021-07-01 14:30:20|15903.7|15883.7|15901.4|15881.4|15903.7|15883.7|15901.4|15881.4|8
1625149830000|2021-07-01 14:30:30|||||||||1
1625149840000|2021-07-01 14:30:40|||||||||1
1625149850000|2021-07-01 14:30:50|15903.7|15883.7|15906.2|15886.2|15906.2|15886.2|15903.7|15883.7|11
1625149870000|2021-07-01 14:31:10|15908.7|15888.7|15911.2|15891.2|15911.2|15891.2|15908.7|15888.7|11
1625149880000|2021-07-01 14:31:20|||||||||2
1625149890000|2021-07-01 14:31:30|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|15913.7|15893.7|6
1625149910000|2021-07-01 14:31:50|||||||||7
1625149940000|2021-07-01 14:32:20|||||||||1
1625149950000|2021-07-01 14:32:30|||||||||1
1625149960000|2021-07-01 14:32:40|||||||||3
1625149970000|2021-07-01 14:32:50|15916|15896|15928.7|15908.7|15928.7|15908.7|15916|15896|4
1625149980000|2021-07-01 14:33:00|15931.2|15911.2|15933.7|15913.7|15933.7|15913.7|15928.7|15908.7|14
1625149990000|2021-07-01 14:33:10|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|3
1625150000000|2021-07-01 14:33:20|15933.7|15913.7|15936.2|15916.2|15936.2|15916.2|15933.7|15913.7|2
1625150010000|2021-07-01 14:33:30|15938.5|15918.5|15936.2|15916.2|15938.5|15918.5|15936.2|15916.2|5
1625150020000|2021-07-01 14:33:40|15938.5|15918.5|15941|15921|15941|15921|15938.5|15918.5|10
1625150030000|2021-07-01 14:33:50|15938.7|15918.7|15936.2|15916.2|15938.7|15918.7|15936.2|15916.2|5
1625150040000|2021-07-01 14:34:00|15938.5|15918.5|15936.2|15916.2|15941.2|15921.2|15936.2|15916.2|9
1625150050000|2021-07-01 14:34:10|||||||||5
1625150070000|2021-07-01 14:34:30|15936|15916|15936|15916|15936|15916|15936|15916|0
1625150080000|2021-07-01 14:34:40|15933.9|15913.9|15931.2|15911.2|15933.9|15913.9|15931.2|15911.2|4
1625150090000|2021-07-01 14:34:50|15933.5|15913.5|15931.2|15911.2|15933.5|15913.5|15931.2|15911.2|3
1625150100000|2021-07-01 14:35:00|15928.7|15908.7|15928.7|15908.7|15928.7|15908.7|15928.7|15908.7|1
1625150110000|2021-07-01 14:35:10|15926.4|15906.4|15921.2|15901.2|15926.4|15906.4|15921.2|15901.2|13
1625150120000|2021-07-01 14:35:20|15921|15901|15918.7|15898.7|15921|15901|15918.7|15898.7|3
1625150130000|2021-07-01 14:35:30|||||||||8
1625150140000|2021-07-01 14:35:40|15911.2|15891.2|15908.7|15888.7|15911.2|15891.2|15908.7|15888.7|3
1625150160000|2021-07-01 14:36:00|15906.4|15886.4|15911|15891|15911|15891|15903.7|15883.7|31
1625150170000|2021-07-01 14:36:10|||||||||1
1625150180000|2021-07-01 14:36:20|15913.2|15893.2|15916|15896|15916|15896|15913.2|15893.2|1
1625150190000|2021-07-01 14:36:30|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|15918.3|15898.3|2
1625150200000|2021-07-01 14:36:40|||||||||8
1625150210000|2021-07-01 14:36:50|||||||||1
1625150230000|2021-07-01 14:37:10|15920.5|15900.5|15920.8|15900.8|15920.8|15900.8|15920.5|15900.5|3
1625150240000|2021-07-01 14:37:20|||||||||3
1625150250000|2021-07-01 14:37:30|15923|15903|15931|15911|15933.3|15913.3|15923|15903|11
1625150260000|2021-07-01 14:37:40|15928.7|15908.7|15926.2|15906.2|15928.7|15908.7|15926.2|15906.2|6
1625150270000|2021-07-01 14:37:50|||||||||2
1625150290000|2021-07-01 14:38:10|||||||||2
1625150300000|2021-07-01 14:38:20|||||||||3
1625150310000|2021-07-01 14:38:30|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|8
1625150330000|2021-07-01 14:38:50|||||||||1
1625150340000|2021-07-01 14:39:00|15921.4|15901.4|15916.2|15896.2|15921.4|15901.4|15916.2|15896.2|7
1625150350000|2021-07-01 14:39:10|15913.9|15893.9|15908.7|15888.7|15913.9|15893.9|15908.7|15888.7|3
1625150360000|2021-07-01 14:39:20|15911.2|15891.2|15918.7|15898.7|15918.7|15898.7|15911.2|15891.2|11
1625150370000|2021-07-01 14:39:30|15921|15901|15923.5|15903.5|15923.5|15903.5|15921|15901|1
1625150380000|2021-07-01 14:39:40|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|15923.7|15903.7|1
1625150390000|2021-07-01 14:39:50|||||||||7
1625150400000|2021-07-01 14:40:00|15923.3|15903.3|15918.7|15898.7|15923.3|15903.3|15918.7|15898.7|4
1625150430000|2021-07-01 14:40:30|15916.4|15896.4|15918.7|15898.7|15918.7|15898.7|15916.4|15896.4|2
1625150440000|2021-07-01 14:40:40|15918.3|15898.3|15908.7|15888.7|15918.3|15898.3|15908.7|15888.7|16
1625150450000|2021-07-01 14:40:50|15906.4|15886.4|15901.2|15881.2|15906.4|15886.4|15901.2|15881.2|9
1625150460000|2021-07-01 14:41:00|15901|15881|15898.7|15878.7|15901|15881|15898.7|15878.7|1
1625150470000|2021-07-01 14:41:10|||||||||1
1625150480000|2021-07-01 14:41:20|15908.7|15888.7|15918.7|15898.7|15918.7|15898.7|15908.7|15888.7|20
1625150490000|2021-07-01 14:41:30|||||||||3
1625150510000|2021-07-01 14:41:50|||||||||11
1625150520000|2021-07-01 14:42:00|||||||||4
1625150530000|2021-07-01 14:42:10|15921.2|15901.2|15921.2|15901.2|15923.7|15903.7|15918.7|15898.7|3
1625150540000|2021-07-01 14:42:20|15919|15899|15919|15899|15919|15899|15919|15899|1
1625150550000|2021-07-01 14:42:30|15918.7|15898.7|15908.7|15888.7|15918.7|15898.7|15908.7|15888.7|10
1625150560000|2021-07-01 14:42:40|||||||||12
1625150580000|2021-07-01 14:43:00|15908.5|15888.5|15906.2|15886.2|15908.5|15888.5|15906.2|15886.2|1
1625150590000|2021-07-01 14:43:10|||||||||2
1625150600000|2021-07-01 14:43:20|15906|15886|15903.7|15883.7|15906|15886|15903.7|15883.7|2
1625150620000|2021-07-01 14:43:40|15899|15879|15898.7|15878.7|15899|15879|15896.5|15876.5|4
1625150630000|2021-07-01 14:43:50|||||||||1
1625150640000|2021-07-01 14:44:00|15896.2|15876.2|15896.2|15876.2|15896.2|15876.2|15896.2|15876.2|10
1625150650000|2021-07-01 14:44:10|||||||||1
1625150660000|2021-07-01 14:44:20|||||||||2
1625150690000|2021-07-01 14:44:50|||||||||3
1625150700000|2021-07-01 14:45:00|15893.7|15873.7|15893.7|15873.7|15893.7|15873.7|15893.7|15873.7|4
1625150710000|2021-07-01 14:45:10|||||||||3
1625150720000|2021-07-01 14:45:20|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|9
1625150730000|2021-07-01 14:45:30|15888.5|15868.5|15886|15866|15893.7|15868.5|15883.7|15853.7|14
1625150740000|2021-07-01 14:45:40|||||||||1
1625150760000|2021-07-01 14:46:00|15881.5|15861.5|15866.2|15846.2|15881.5|15861.5|15866.2|15846.2|13
1625150770000|2021-07-01 14:46:10|||||||||8
1625150780000|2021-07-01 14:46:20|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|5
1625150790000|2021-07-01 14:46:30|15866.9|15846.9|15876.5|15856.5|15876.5|15856.5|15866.9|15846.9|6
1625150810000|2021-07-01 14:46:50|||||||||4
1625150830000|2021-07-01 14:47:10|15878.7|15858.7|15878.7|15858.7|15878.7|15858.7|15878.7|15858.7|4
1625150840000|2021-07-01 14:47:20|||||||||1
1625150850000|2021-07-01 14:47:30|||||||||1
1625150860000|2021-07-01 14:47:40|15876.5|15856.5|15869|15849|15876.5|15856.5|15869|15849|15
1625150870000|2021-07-01 14:47:50|||||||||2
1625150880000|2021-07-01 14:48:00|15871.2|15851.2|15871.2|15851.2|15871.2|15851.2|15871.2|15851.2|5
1625150890000|2021-07-01 14:48:10|15868.7|15848.7|15868.7|15848.7|15868.7|15848.7|15868.7|15848.7|8
1625150900000|2021-07-01 14:48:20|15866.5|15846.5|15866.2|15846.2|15866.5|15846.5|15866.2|15846.2|2
1625150910000|2021-07-01 14:48:30|||||||||1
1625150930000|2021-07-01 14:48:50|15863.7|15843.7|15863.7|15843.7|15863.7|15843.7|15863.7|15843.7|0
1625150940000|2021-07-01 14:49:00|15866.2|15846.2|15861.2|15841.2|15866.2|15846.2|15861.2|15841.2|18
1625150950000|2021-07-01 14:49:10|15859|15839|15856.7|15836.7|15859|15839|15856.7|15836.7|18
1625150960000|2021-07-01 14:49:20|15852.2|15832.2|15851.5|15831.5|15852.2|15832.2|15851.5|15831.5|1
1625150970000|2021-07-01 14:49:30|||||||||2
1625150980000|2021-07-01 14:49:40|||||||||3
1625150990000|2021-07-01 14:49:50|15853.7|15833.7|15851.5|15831.5|15853.7|15833.7|15851.5|15831.5|8
1625151000000|2021-07-01 14:50:00|15853.7|15833.7|15851.5|15831.5|15853.8|15833.8|15851.5|15831.5|7
1625151010000|2021-07-01 14:50:10|||||||||3
1625151020000|2021-07-01 14:50:20|15853.8|15833.8|15853.8|15833.8|15853.8|15833.8|15851.5|15831.5|8
1625151030000|2021-07-01 14:50:30|15835.3|15815.3|15773.8|15733.8|15835.3|15815.3|15713.8|15693.8|268
1625151040000|2021-07-01 14:50:40|15768.8|15748.8|15803.8|15783.8|15803.8|15783.8|15763.8|15743.8|45
1625151050000|2021-07-01 14:50:50|15806.3|15786.3|15818.8|15798.8|15833.3|15801.3|15806.3|15778.8|31
1625151060000|2021-07-01 14:51:00|15816.5|15796.5|15816|15796|15816.5|15796.5|15813.8|15793.8|6
1625151070000|2021-07-01 14:51:10|15801.3|15781.3|15758.8|15738.8|15801.3|15781.3|15756.3|15729.9|78
1625151080000|2021-07-01 14:51:20|15761|15741|15781.3|15761.3|15793.3|15763.5|15761|15733.3|19
1625151090000|2021-07-01 14:51:30|15783.8|15763.8|15793.3|15773.3|15793.3|15773.3|15783.8|15763.8|10
1625151100000|2021-07-01 14:51:40|15793.8|15773.8|15796.3|15776.3|15796.3|15776.3|15791.3|15771.3|5
1625151110000|2021-07-01 14:51:50|||||||||3
1625151120000|2021-07-01 14:52:00|15796.5|15776.5|15796.3|15776.3|15801.3|15781.3|15796.3|15776.3|27
1625151130000|2021-07-01 14:52:10|||||||||4
1625151140000|2021-07-01 14:52:20|15788.8|15768.8|15781.5|15761.5|15788.8|15768.8|15781.5|15761.5|15
1625151150000|2021-07-01 14:52:30|15781.3|15761.3|15773.8|15753.8|15781.3|15761.3|15773.8|15753.8|5
1625151160000|2021-07-01 14:52:40|15771.5|15751.5|15771|15751|15773.8|15753.8|15768.8|15748.8|6
1625151170000|2021-07-01 14:52:50|15771.3|15751.3|15768.8|15748.8|15773.8|15753.8|15768.8|15748.8|7
1625151180000|2021-07-01 14:53:00|15766.5|15746.5|15761.5|15741.5|15766.5|15746.5|15759.2|15739.2|17
1625151190000|2021-07-01 14:53:10|15761.3|15741.3|15761.3|15741.3|15761.3|15741.3|15758.8|15738.8|7
1625151200000|2021-07-01 14:53:20|15763.5|15743.5|15763.8|15743.8|15763.8|15743.8|15763.5|15743.5|7
1625151210000|2021-07-01 14:53:30|15766|15746|15761.5|15741.5|15766.3|15746.3|15761.5|15741.5|14
1625151220000|2021-07-01 14:53:40|15761.3|15741.3|15763.8|15743.8|15763.8|15743.8|15761.3|15741.3|5
1625151230000|2021-07-01 14:53:50|15763.1|15743.1|15761.3|15741.3|15763.1|15743.1|15756.3|15736.3|4
1625151240000|2021-07-01 14:54:00|15763.5|15743.5|15768.5|15748.5|15768.5|15748.5|15763.5|15743.5|10
1625151250000|2021-07-01 14:54:10|15766.3|15746.3|15764|15744|15766.3|15746.3|15763.3|15743.3|9
1625151260000|2021-07-01 14:54:20|15766.3|15746.3|15778.8|15758.8|15778.8|15758.8|15766.3|15746.3|13
1625151270000|2021-07-01 14:54:30|||||||||2
1625151280000|2021-07-01 14:54:40|||||||||5
1625151290000|2021-07-01 14:54:50|15776.3|15756.3|15776.3|15756.3|15776.3|15756.3|15776.3|15756.3|14
1625151300000|2021-07-01 14:55:00|15773.8|15753.8|15768.8|15748.8|15773.8|15753.8|15768.8|15748.8|17
1625151310000|2021-07-01 14:55:10|15768.5|15748.5|15768.5|15748.5|15768.5|15748.5|15768.5|15748.5|2
1625151320000|2021-07-01 14:55:20|15766.3|15746.3|15765.8|15745.8|15766.3|15746.3|15765.8|15745.8|9
1625151330000|2021-07-01 14:55:30|15763.3|15743.3|15756.5|15736.5|15763.3|15743.3|15756.5|15736.5|2
1625151340000|2021-07-01 14:55:40|15756.3|15736.3|15763.5|15743.5|15763.5|15743.5|15756.3|15736.3|18
1625151350000|2021-07-01 14:55:50|15761.3|15741.3|15759|15739|15761.3|15741.3|15759|15739|8
1625151360000|2021-07-01 14:56:00|15756.7|15736.7|15761.5|15741.5|15761.5|15741.5|15756.5|15736.5|7
1625151370000|2021-07-01 14:56:10|15761.3|15741.3|15766.3|15746.3|15766.3|15746.3|15761.3|15741.3|4
1625151380000|2021-07-01 14:56:20|15768.5|15748.5|15790.8|15770.8|15790.8|15770.8|15768.5|15748.5|20
1625151390000|2021-07-01 14:56:30|15791.3|15771.3|15803.5|15783.5|15803.5|15783.5|15791.3|15771.3|18
1625151400000|2021-07-01 14:56:40|15801.3|15781.3|15794|15774|15801.3|15781.3|15794|15774|10
1625151410000|2021-07-01 14:56:50|15793.8|15773.8|15798.5|15778.5|15800.8|15780.8|15793.8|15773.8|14
1625151420000|2021-07-01 14:57:00|15796.3|15776.3|15796.3|15776.3|15796.3|15776.3|15796.3|15776.3|2
1625151430000|2021-07-01 14:57:10|15796|15776|15796|15776|15796|15776|15796|15776|1
1625151440000|2021-07-01 14:57:20|15793.8|15773.8|15781.3|15761.3|15793.8|15773.8|15776.5|15756.5|8
1625151450000|2021-07-01 14:57:30|15788.8|15768.8|15788.8|15768.8|15788.8|15768.8|15788.8|15768.8|4
1625151470000|2021-07-01 14:57:50|||||||||15
1625151480000|2021-07-01 14:58:00|15791|15771|15796.3|15776.3|15796.3|15776.3|15791|15771|2
1625151490000|2021-07-01 14:58:10|15798.8|15778.8|15798.8|15778.8|15798.8|15778.8|15798.8|15778.8|11
1625151500000|2021-07-01 14:58:20|15796.3|15776.3|15796.3|15776.3|15796.3|15776.3|15796.3|15776.3|5
1625151510000|2021-07-01 14:58:30|||||||||3
1625151520000|2021-07-01 14:58:40|15794|15774|15796.3|15776.3|15796.3|15776.3|15794|15774|0
1625151530000|2021-07-01 14:58:50|||||||||1
1625151540000|2021-07-01 14:59:00|15793.8|15773.8|15786.3|15766.3|15793.8|15773.8|15786.3|15766.3|18
1625151550000|2021-07-01 14:59:10|15785.8|15765.8|15785.4|15745.4|15785.8|15765.8|15780.4|15745.4|12
1625151560000|2021-07-01 14:59:20|15793.1|15733.1|15763.8|15743.8|15793.1|15744|15763.6|15733.1|10
1625151570000|2021-07-01 14:59:30|||||||||17
1625151580000|2021-07-01 14:59:40|15766.1|15746.1|15777|15757|15777|15757|15766.1|15746.1|2
1625151590000|2021-07-01 14:59:50|15777.2|15757.2|15777.2|15757.2|15777.2|15757.2|15777.2|15757.2|1
1625151600000|2021-07-01 15:00:00|15770.2|15750.2|15768.8|15748.8|15770.2|15750.2|15768.8|15748.8|13
1625151610000|2021-07-01 15:00:10|15766.3|15746.3|15766.5|15746.5|15766.5|15746.5|15766.3|15746.3|42
1625151620000|2021-07-01 15:00:20|15771.1|15751.1|15781.3|15761.3|15781.3|15761.3|15771.1|15751.1|3
1625151630000|2021-07-01 15:00:30|15781.5|15761.5|15781.5|15761.5|15781.5|15761.5|15781.5|15761.5|0
1625151640000|2021-07-01 15:00:40|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|15778.8|15758.8|7
1625151650000|2021-07-01 15:00:50|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|7
1625151660000|2021-07-01 15:01:00|15776.3|15756.3|15773.8|15753.8|15776.3|15756.3|15773.8|15753.8|9
1625151670000|2021-07-01 15:01:10|||||||||1
1625151680000|2021-07-01 15:01:20|15776.3|15756.3|15771.5|15751.5|15776.3|15756.3|15771.5|15751.5|10
1625151690000|2021-07-01 15:01:30|||||||||4
1625151710000|2021-07-01 15:01:50|15769|15749|15768.8|15748.8|15769|15749|15768.8|15748.8|18
1625151720000|2021-07-01 15:02:00|15766.5|15746.5|15757|15737|15766.5|15746.5|15757|15737|12
1625151730000|2021-07-01 15:02:10|15756.5|15736.5|15748.8|15728.8|15756.5|15736.5|15746.3|15726.3|18
1625151740000|2021-07-01 15:02:20|15751.3|15731.3|15753.6|15733.6|15753.6|15733.6|15751.3|15731.3|7
1625151750000|2021-07-01 15:02:30|15753.8|15733.8|15753.8|15733.8|15753.8|15733.8|15753.8|15733.8|1
1625151760000|2021-07-01 15:02:40|15756.1|15736.1|15748.8|15728.8|15756.1|15736.1|15748.8|15728.8|1
1625151770000|2021-07-01 15:02:50|||||||||1
1625151780000|2021-07-01 15:03:00|||||||||10
1625151790000|2021-07-01 15:03:10|15751.3|15731.3|15751.3|15731.3|15751.3|15731.3|15751.3|15731.3|6
1625151800000|2021-07-01 15:03:20|15753.6|15733.6|15751.3|15731.3|15753.6|15733.6|15751.3|15731.3|4
1625151810000|2021-07-01 15:03:30|15753.6|15733.6|15741.1|15721.1|15753.6|15733.6|15741.1|15721.1|3
1625151820000|2021-07-01 15:03:40|15733.6|15713.6|15733.6|15713.6|15733.6|15713.6|15733.6|15713.6|3
1625151830000|2021-07-01 15:03:50|15741.1|15721.1|15743.3|15723.3|15743.3|15723.3|15741.1|15721.1|1
1625151840000|2021-07-01 15:04:00|||||||||8
1625151850000|2021-07-01 15:04:10|15744|15724|15746.5|15726.5|15746.5|15726.5|15744|15724|15
1625151860000|2021-07-01 15:04:20|15743.8|15723.8|15743.8|15723.8|15743.8|15723.8|15743.8|15723.8|5
1625151870000|2021-07-01 15:04:30|||||||||4
1625151880000|2021-07-01 15:04:40|||||||||1
1625151890000|2021-07-01 15:04:50|15741.3|15721.3|15741.3|15721.3|15741.3|15721.3|15738.8|15718.8|4
1625151900000|2021-07-01 15:05:00|15739|15719|15741.3|15721.3|15741.3|15721.3|15738.8|15718.8|2
1625151920000|2021-07-01 15:05:20|||||||||2
1625151940000|2021-07-01 15:05:40|15743.6|15723.6|15743.8|15723.8|15743.8|15723.8|15743.6|15723.6|12
1625151960000|2021-07-01 15:06:00|||||||||1
1625151980000|2021-07-01 15:06:20|||||||||3
1625151990000|2021-07-01 15:06:30|||||||||3
1625152000000|2021-07-01 15:06:40|15746.3|15726.3|15768.8|15748.8|15773.8|15748.8|15746.3|15726.3|12
1625152010000|2021-07-01 15:06:50|15771.3|15751.3|15778.8|15758.8|15778.8|15758.8|15771.3|15751.3|12
1625152020000|2021-07-01 15:07:00|15781.3|15761.3|15781.3|15761.3|15781.3|15761.3|15781.3|15761.3|5
1625152030000|2021-07-01 15:07:10|||||||||1
1625152040000|2021-07-01 15:07:20|||||||||1
1625152060000|2021-07-01 15:07:40|||||||||2
1625152080000|2021-07-01 15:08:00|15778.8|15758.8|15776.3|15756.3|15778.8|15758.8|15776.3|15756.3|8
1625152090000|2021-07-01 15:08:10|||||||||4
1625152100000|2021-07-01 15:08:20|||||||||3
1625152110000|2021-07-01 15:08:30|||||||||3
1625152130000|2021-07-01 15:08:50|15769|15749|15766.3|15746.3|15769|15749|15766.3|15746.3|2
1625152140000|2021-07-01 15:09:00|15763.8|15743.8|15756.3|15736.3|15763.8|15743.8|15756.3|15736.3|24
1625152150000|2021-07-01 15:09:10|15751.1|15731.1|15748.8|15728.8|15751.1|15731.1|15748.8|15728.8|9
1625152160000|2021-07-01 15:09:20|15746.5|15726.5|15760.9|15740.9|15760.9|15740.9|15746.3|15726.3|14
1625152170000|2021-07-01 15:09:30|15761.3|15741.3|15763.8|15743.8|15763.8|15743.8|15761.3|15741.3|9
1625152180000|2021-07-01 15:09:40|15748.8|15728.8|15748.8|15728.8|15748.8|15728.8|15748.6|15728.6|6
1625152190000|2021-07-01 15:09:50|15746.3|15726.3|15748.8|15728.8|15748.8|15728.8|15746.3|15726.3|1
1625152200000|2021-07-01 15:10:00|15746.5|15726.5|15743.6|15723.6|15748.8|15728.8|15743.6|15723.6|11
1625152210000|2021-07-01 15:10:10|15736.1|15716.1|15728.8|15708.8|15736.1|15716.1|15728.8|15708.8|25
1625152220000|2021-07-01 15:10:20|15726.5|15706.5|15724|15704|15726.5|15706.5|15724|15704|18
1625152230000|2021-07-01 15:10:30|15718.8|15698.8|15716.3|15696.3|15718.8|15698.8|15716.3|15696.3|7
1625152240000|2021-07-01 15:10:40|15713.8|15693.8|15698.8|15678.8|15713.8|15693.8|15689|15669|10
1625152250000|2021-07-01 15:10:50|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|7
1625152260000|2021-07-01 15:11:00|15698.8|15678.8|15688.8|15668.8|15698.8|15678.8|15688.8|15668.8|7
1625152270000|2021-07-01 15:11:10|15694|15674|15696.3|15676.3|15696.3|15676.3|15693.8|15673.8|11
1625152280000|2021-07-01 15:11:20|15693.8|15673.8|15691.3|15671.3|15693.8|15673.8|15691.3|15671.3|7
1625152290000|2021-07-01 15:11:30|15688.8|15668.8|15688.8|15668.8|15688.8|15668.8|15688.8|15668.8|7
1625152300000|2021-07-01 15:11:40|||||||||10
1625152310000|2021-07-01 15:11:50|15691.1|15671.1|15691.3|15671.3|15691.3|15671.3|15691.1|15671.1|6
1625152320000|2021-07-01 15:12:00|15693.8|15673.8|15696.3|15676.3|15696.3|15676.3|15693.8|15673.8|3
1625152330000|2021-07-01 15:12:10|||||||||4
1625152340000|2021-07-01 15:12:20|||||||||5
1625152350000|2021-07-01 15:12:30|15698.6|15678.6|15711.3|15691.3|15711.3|15691.3|15698.6|15678.6|17
1625152360000|2021-07-01 15:12:40|15711.8|15691.8|15716.3|15696.3|15716.3|15696.3|15711.8|15691.8|2
1625152370000|2021-07-01 15:12:50|15721.3|15701.3|15721.3|15701.3|15721.3|15701.3|15721.3|15701.3|3
1625152380000|2021-07-01 15:13:00|||||||||3
1625152430000|2021-07-01 15:13:50|15721.6|15701.6|15726.1|15706.1|15726.1|15706.1|15721.6|15701.6|7
1625152440000|2021-07-01 15:14:00|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|3
1625152450000|2021-07-01 15:14:10|15728.6|15708.6|15726.6|15706.6|15728.8|15708.8|15726.6|15706.6|2
1625152460000|2021-07-01 15:14:20|15726.3|15706.3|15726.1|15706.1|15726.3|15706.3|15726.1|15706.1|2
1625152470000|2021-07-01 15:14:30|15723.8|15703.8|15723.8|15703.8|15723.8|15703.8|15723.8|15703.8|5
1625152480000|2021-07-01 15:14:40|15716.3|15696.3|15716.3|15696.3|15716.3|15696.3|15716.3|15696.3|13
1625152490000|2021-07-01 15:14:50|15713.8|15693.8|15716.3|15696.3|15716.3|15696.3|15713.8|15693.8|3
1625152500000|2021-07-01 15:15:00|15713.8|15693.8|15706.3|15686.3|15713.8|15693.8|15706.3|15686.3|27
1625152510000|2021-07-01 15:15:10|15703.8|15683.8|15723.6|15703.6|15723.6|15703.6|15703.8|15683.8|25
1625152520000|2021-07-01 15:15:20|15721.3|15701.3|15721.1|15701.1|15721.3|15701.3|15718.8|15698.8|17
1625152530000|2021-07-01 15:15:30|15721.3|15701.3|15721.3|15701.3|15721.3|15701.3|15718.8|15698.8|14
1625152540000|2021-07-01 15:15:40|||||||||1
1625152550000|2021-07-01 15:15:50|15723.6|15703.6|15723.6|15703.6|15723.6|15703.6|15723.6|15703.6|4
1625152560000|2021-07-01 15:16:00|||||||||1
1625152570000|2021-07-01 15:16:10|||||||||9
1625152580000|2021-07-01 15:16:20|15725.9|15705.9|15726.1|15706.1|15726.1|15706.1|15725.9|15705.9|8
1625152590000|2021-07-01 15:16:30|15728.4|15708.4|15728.4|15708.4|15728.4|15708.4|15726.1|15706.1|3
1625152600000|2021-07-01 15:16:40|15735.6|15715.6|15731.3|15711.3|15740.9|15720.9|15731.3|15711.3|20
1625152610000|2021-07-01 15:16:50|15729.1|15709.1|15726.6|15706.6|15729.1|15709.1|15726.6|15706.6|2
1625152620000|2021-07-01 15:17:00|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|3
1625152630000|2021-07-01 15:17:10|15728.8|15708.8|15729.1|15709.1|15729.1|15709.1|15728.8|15708.8|9
1625152640000|2021-07-01 15:17:20|15733.8|15713.8|15738.6|15718.6|15738.6|15718.6|15733.8|15713.8|2
1625152650000|2021-07-01 15:17:30|15740.9|15720.9|15743.4|15723.4|15743.4|15723.4|15740.9|15720.9|3
1625152660000|2021-07-01 15:17:40|15745.7|15725.7|15751.3|15731.3|15751.3|15731.3|15745.7|15725.7|8
1625152670000|2021-07-01 15:17:50|15746.6|15726.6|15746.3|15726.3|15746.6|15726.6|15746.3|15726.3|2
1625152680000|2021-07-01 15:18:00|||||||||4
1625152690000|2021-07-01 15:18:10|15743.8|15723.8|15743.8|15723.8|15743.8|15723.8|15741.6|15721.6|21
1625152700000|2021-07-01 15:18:20|||||||||2
1625152710000|2021-07-01 15:18:30|15741.6|15721.6|15743.8|15723.8|15743.8|15723.8|15741.3|15721.3|1
1625152720000|2021-07-01 15:18:40|15741.3|15721.3|15738.8|15718.8|15741.3|15721.3|15738.8|15718.8|24
1625152730000|2021-07-01 15:18:50|15731.3|15711.3|15728.8|15708.8|15731.3|15711.3|15728.8|15708.8|7
1625152740000|2021-07-01 15:19:00|15726.6|15706.6|15726.3|15706.3|15726.6|15706.6|15726.3|15706.3|7
1625152750000|2021-07-01 15:19:10|15723.8|15703.8|15728.6|15708.6|15728.6|15708.6|15723.8|15703.8|3
1625152760000|2021-07-01 15:19:20|15728.8|15708.8|15728.8|15708.8|15728.8|15708.8|15728.8|15708.8|3
1625152770000|2021-07-01 15:19:30|||||||||2
1625152780000|2021-07-01 15:19:40|||||||||1
1625152790000|2021-07-01 15:19:50|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|15726.6|15706.6|2
1625152800000|2021-07-01 15:20:00|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|15726.3|15706.3|5
1625152810000|2021-07-01 15:20:10|||||||||1
1625152820000|2021-07-01 15:20:20|15726.6|15706.6|15726.3|15706.3|15726.6|15706.6|15726.3|15706.3|6
1625152830000|2021-07-01 15:20:30|||||||||2
1625152840000|2021-07-01 15:20:40|||||||||5
1625152850000|2021-07-01 15:20:50|15724.1|15704.1|15728.8|15708.8|15728.8|15708.8|15723.8|15703.8|3
1625152860000|2021-07-01 15:21:00|15723.8|15703.8|15724.1|15704.1|15724.1|15704.1|15721.6|15701.6|698
1625152870000|2021-07-01 15:21:10|15723.8|15703.8|15716.8|15696.8|15723.9|15703.9|15716.8|15696.8|78
1625152880000|2021-07-01 15:21:20|15711.8|15691.8|15709.5|15689.5|15711.8|15691.8|15709.5|15689.5|5
1625152890000|2021-07-01 15:21:30|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|15709.3|15689.3|1
1625152900000|2021-07-01 15:21:40|15711.8|15691.8|15711.8|15691.8|15711.8|15691.8|15711.8|15691.8|5
1625152910000|2021-07-01 15:21:50|||||||||1
1625152920000|2021-07-01 15:22:00|15709.3|15689.3|15692|15672|15709.3|15689.3|15692|15672|32
1625152930000|2021-07-01 15:22:10|15691.8|15671.8|15691.8|15671.8|15691.8|15671.8|15691.8|15671.8|2
1625152940000|2021-07-01 15:22:20|15689.5|15669.5|15684.5|15664.5|15689.5|15669.5|15684.5|15664.5|33
1625152950000|2021-07-01 15:22:30|15682.3|15662.3|15684.3|15664.3|15684.5|15664.5|15682|15662|8
1625152960000|2021-07-01 15:22:40|15682|15662|15684.3|15664.3|15686.6|15666.6|15681.8|15661.8|12
1625152970000|2021-07-01 15:22:50|15681.8|15661.8|15686.8|15666.8|15686.8|15666.8|15681.8|15661.8|21
1625152980000|2021-07-01 15:23:00|15681.8|15661.8|15666.8|15646.8|15681.8|15661.8|15666.8|15646.8|106
1625152990000|2021-07-01 15:23:10|||||||||6
1625153000000|2021-07-01 15:23:20|15664.5|15644.5|15664.3|15644.3|15664.5|15644.5|15664.3|15644.3|12
1625153010000|2021-07-01 15:23:30|15662|15642|15671.6|15651.6|15671.6|15651.6|15661.8|15641.8|6
1625153020000|2021-07-01 15:23:40|15671.8|15651.8|15671.8|15651.8|15671.8|15651.8|15671.8|15651.8|2
1625153030000|2021-07-01 15:23:50|||||||||4
1625153040000|2021-07-01 15:24:00|15669.5|15649.5|15666.8|15646.8|15671.6|15651.6|15666.8|15646.8|20
1625153050000|2021-07-01 15:24:10|||||||||7
1625153060000|2021-07-01 15:24:20|15664.5|15644.5|15664.3|15644.3|15664.5|15644.5|15664.3|15644.3|3
1625153070000|2021-07-01 15:24:30|15661.8|15641.8|15654.3|15634.3|15661.8|15641.8|15654.3|15634.3|19
1625153080000|2021-07-01 15:24:40|15649.3|15629.3|15624.3|15604.3|15652|15629.3|15617|15592|68
1625153090000|2021-07-01 15:24:50|15621.8|15601.8|15626.8|15606.8|15626.8|15606.8|15621.8|15601.8|22
1625153100000|2021-07-01 15:25:00|15624.5|15604.5|15616.8|15596.8|15627.1|15607.1|15616.8|15596.8|27
1625153110000|2021-07-01 15:25:10|15614.6|15594.6|15579.3|15559.3|15614.6|15594.6|15579.3|15559.3|72
1625153120000|2021-07-01 15:25:20|15572.1|15552.1|15591.8|15571.8|15591.8|15571.8|15571.8|15551.8|26
1625153130000|2021-07-01 15:25:30|15589.6|15569.6|15576.8|15556.8|15589.6|15569.6|15576.8|15556.8|44
1625153140000|2021-07-01 15:25:40|15574.6|15554.6|15572.3|15552.3|15577.1|15557.1|15572.3|15552.3|18
1625153150000|2021-07-01 15:25:50|15574.6|15554.6|15569.8|15549.8|15574.6|15554.6|15569.8|15549.8|14
1625153160000|2021-07-01 15:26:00|15567.3|15547.3|15566.8|15546.8|15569.3|15549.3|15566.8|15546.8|5
1625153170000|2021-07-01 15:26:10|15564.3|15544.3|15564.6|15544.6|15566.8|15546.8|15564.3|15544.3|16
1625153180000|2021-07-01 15:26:20|15564.3|15544.3|15574.3|15554.3|15574.3|15554.3|15564.3|15544.3|22
1625153190000|2021-07-01 15:26:30|15576.6|15556.6|15596.8|15576.8|15599.3|15579.3|15576.6|15556.6|48
1625153200000|2021-07-01 15:26:40|15594.6|15574.6|15594.3|15574.3|15596.8|15576.8|15586.8|15566.8|38
1625153210000|2021-07-01 15:26:50|15592.1|15572.1|15591.8|15571.8|15592.1|15572.1|15591.8|15571.8|8
1625153220000|2021-07-01 15:27:00|15589.3|15569.3|15591.8|15571.8|15591.8|15571.8|15584.6|15564.6|19
1625153230000|2021-07-01 15:27:10|15598.6|15578.6|15599.3|15579.3|15599.3|15579.3|15598.6|15578.6|11
1625153240000|2021-07-01 15:27:20|15597.1|15577.1|15599.3|15579.3|15599.3|15579.3|15596.8|15576.8|17
1625153250000|2021-07-01 15:27:30|15604.3|15584.3|15614.3|15594.3|15614.3|15594.3|15604.3|15584.3|22
1625153260000|2021-07-01 15:27:40|15612.1|15592.1|15614.3|15594.3|15614.3|15594.3|15612.1|15592.1|8
1625153270000|2021-07-01 15:27:50|15614.6|15594.6|15616.8|15596.8|15616.8|15596.8|15614.6|15594.6|6
1625153280000|2021-07-01 15:28:00|15612.3|15592.3|15601.8|15581.8|15612.3|15592.3|15601.8|15581.8|9
1625153290000|2021-07-01 15:28:10|15599.3|15579.3|15594.3|15574.3|15599.3|15579.3|15594.3|15574.3|8
1625153300000|2021-07-01 15:28:20|15592.1|15572.1|15591.8|15571.8|15592.1|15572.1|15591.8|15571.8|8
1625153310000|2021-07-01 15:28:30|15592.1|15572.1|15592.1|15572.1|15594.3|15574.3|15592.1|15572.1|13
1625153320000|2021-07-01 15:28:40|15591.8|15571.8|15584.3|15564.3|15591.8|15571.8|15584.3|15564.3|16
1625153330000|2021-07-01 15:28:50|15582.1|15562.1|15581.8|15561.8|15582.1|15562.1|15581.8|15561.8|3
1625153340000|2021-07-01 15:29:00|15584.3|15564.3|15586.8|15566.8|15586.8|15566.8|15584.3|15564.3|5
1625153350000|2021-07-01 15:29:10|15591.6|15571.6|15596.8|15576.8|15596.8|15576.8|15591.6|15571.6|10
1625153360000|2021-07-01 15:29:20|15597.1|15577.1|15613.9|15593.9|15613.9|15593.9|15597.1|15577.1|7
1625153370000|2021-07-01 15:29:30|15614.1|15594.1|15611.8|15591.8|15614.1|15594.1|15611.8|15591.8|8
1625153380000|2021-07-01 15:29:40|||||||||2
1625153390000|2021-07-01 15:29:50|15609.6|15589.6|15606.8|15586.8|15609.6|15589.6|15606.8|15586.8|5
1625153400000|2021-07-01 15:30:00|15604.3|15584.3|15591.6|15571.6|15604.3|15584.3|15589.3|15569.3|29
1625153410000|2021-07-01 15:30:10|15591.8|15571.8|15589.3|15569.3|15591.8|15571.8|15584.3|15564.3|29
1625153420000|2021-07-01 15:30:20|15591.8|15571.8|15621.8|15601.8|15634.1|15601.8|15591.8|15567.7|11
1625153430000|2021-07-01 15:30:30|15619.3|15599.3|15617.1|15597.1|15619.3|15599.3|15617.1|15597.1|7
1625153440000|2021-07-01 15:30:40|15616.8|15596.8|15616.8|15596.8|15616.8|15596.8|15616.8|15596.8|2
1625153450000|2021-07-01 15:30:50|15614.6|15594.6|15609.3|15589.3|15614.6|15594.6|15606.8|15586.8|14
1625153460000|2021-07-01 15:31:00|15609.6|15589.6|15611.8|15591.8|15611.8|15591.8|15609.6|15589.6|5
1625153470000|2021-07-01 15:31:10|15624.1|15584.1|15618.9|15598.9|15624.3|15598.9|15618.9|15584.1|18
1625153480000|2021-07-01 15:31:20|15619.1|15599.1|15626.6|15606.6|15626.6|15606.6|15619.1|15599.1|33
1625153490000|2021-07-01 15:31:30|15624.3|15604.3|15631.8|15611.8|15631.8|15611.8|15624.3|15604.3|14
1625153500000|2021-07-01 15:31:40|15636.4|15616.4|15646.8|15626.8|15646.8|15626.8|15636.4|15616.4|19
1625153510000|2021-07-01 15:31:50|15649.1|15629.1|15649.3|15629.3|15651.8|15631.8|15647.1|15627.1|45
1625153520000|2021-07-01 15:32:00|15649.1|15629.1|15639.6|15619.6|15649.1|15629.1|15639.6|15619.6|5
1625153530000|2021-07-01 15:32:10|15639.3|15619.3|15629.8|15609.8|15639.3|15619.3|15629.8|15609.8|20
1625153540000|2021-07-01 15:32:20|15629.3|15609.3|15634.1|15614.1|15634.1|15614.1|15624.3|15604.3|8
1625153550000|2021-07-01 15:32:30|15633.9|15613.9|15624.3|15604.3|15633.9|15613.9|15624.3|15604.3|11
1625153560000|2021-07-01 15:32:40|15626.8|15606.8|15626.8|15606.8|15626.8|15606.8|15626.8|15606.8|8
1625153570000|2021-07-01 15:32:50|15624.6|15604.6|15617.1|15597.1|15624.6|15604.6|15617.1|15597.1|16
1625153580000|2021-07-01 15:33:00|15614.8|15594.8|15611.8|15591.8|15614.8|15594.8|15611.8|15591.8|12
1625153590000|2021-07-01 15:33:10|15606.8|15586.8|15611.8|15591.8|15611.8|15591.8|15606.8|15586.8|14
1625153600000|2021-07-01 15:33:20|15609.6|15589.6|15609.3|15589.3|15609.6|15589.6|15609.3|15589.3|8
1625153610000|2021-07-01 15:33:30|15606.8|15586.8|15606.8|15586.8|15606.8|15586.8|15606.8|15586.8|6
1625153620000|2021-07-01 15:33:40|||||||||2
1625153630000|2021-07-01 15:33:50|15607.1|15587.1|15606.9|15586.9|15607.1|15587.1|15606.8|15586.8|5
1625153640000|2021-07-01 15:34:00|15606.6|15586.6|15596.9|15576.9|15606.6|15586.6|15596.9|15576.9|14
1625153650000|2021-07-01 15:34:10|||||||||6
1625153660000|2021-07-01 15:34:20|15594.6|15574.6|15587.3|15567.3|15594.6|15574.6|15587.3|15567.3|9
1625153670000|2021-07-01 15:34:30|15587.1|15567.1|15589.4|15569.4|15589.4|15569.4|15587.1|15567.1|4
1625153680000|2021-07-01 15:34:40|15591.6|15571.6|15591.9|15571.9|15594.4|15574.4|15591.6|15571.6|10
1625153690000|2021-07-01 15:34:50|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|55
1625153700000|2021-07-01 15:35:00|15594.6|15574.6|15589.6|15569.6|15594.6|15574.6|15589.6|15569.6|14
1625153710000|2021-07-01 15:35:10|||||||||98
1625153720000|2021-07-01 15:35:20|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|15591.9|15571.9|5
1625153730000|2021-07-01 15:35:30|15594.4|15574.4|15609.4|15589.4|15609.4|15589.4|15594.4|15574.4|19
1625153740000|2021-07-01 15:35:40|15606.9|15586.9|15601.9|15581.9|15606.9|15586.9|15601.9|15581.9|12
1625153750000|2021-07-01 15:35:50|15601.6|15581.6|15601.9|15581.9|15601.9|15581.9|15599.4|15579.4|9
1625153760000|2021-07-01 15:36:00|15606.6|15586.6|15606.9|15586.9|15606.9|15586.9|15606.6|15586.6|6
1625153770000|2021-07-01 15:36:10|||||||||5
1625153780000|2021-07-01 15:36:20|15609.4|15589.4|15621.9|15601.9|15621.9|15601.9|15609.4|15589.4|2
1625153790000|2021-07-01 15:36:30|15622.1|15602.1|15626.9|15606.9|15629.4|15609.4|15621.9|15601.9|25
1625153800000|2021-07-01 15:36:40|15624.1|15604.1|15621.9|15601.9|15624.1|15604.1|15619.6|15599.6|5
1625153810000|2021-07-01 15:36:50|15624.1|15604.1|15624.1|15604.1|15624.1|15604.1|15624.1|15604.1|0
1625153820000|2021-07-01 15:37:00|15626.6|15606.6|15616.9|15596.9|15626.6|15606.6|15611.9|15591.9|43
1625153830000|2021-07-01 15:37:10|15621.6|15601.6|15621.9|15601.9|15621.9|15601.9|15621.6|15601.6|6
1625153840000|2021-07-01 15:37:20|15621.6|15601.6|15621.6|15601.6|15621.6|15601.6|15621.6|15601.6|4
1625153850000|2021-07-01 15:37:30|15621.9|15601.9|15631.9|15611.9|15631.9|15611.9|15621.9|15601.9|14
1625153860000|2021-07-01 15:37:40|||||||||75
1625153870000|2021-07-01 15:37:50|||||||||13
1625153880000|2021-07-01 15:38:00|||||||||1
1625153890000|2021-07-01 15:38:10|15629.6|15609.6|15629.6|15609.6|15629.6|15609.6|15629.6|15609.6|9
1625153900000|2021-07-01 15:38:20|||||||||3
1625153910000|2021-07-01 15:38:30|15631.9|15611.9|15629.6|15609.6|15631.9|15611.9|15629.6|15609.6|5
1625153920000|2021-07-01 15:38:40|||||||||1
1625153930000|2021-07-01 15:38:50|||||||||2
1625153940000|2021-07-01 15:39:00|15629.4|15609.4|15634.6|15614.6|15636.9|15616.9|15629.4|15609.4|32
1625153950000|2021-07-01 15:39:10|||||||||7
1625153960000|2021-07-01 15:39:20|15639.1|15619.1|15636.9|15616.9|15639.1|15619.1|15636.9|15616.9|4
1625153970000|2021-07-01 15:39:30|||||||||1
1625153980000|2021-07-01 15:39:40|15637.6|15617.6|15646.9|15626.9|15646.9|15626.9|15637.6|15617.6|9
1625153990000|2021-07-01 15:39:50|||||||||5
1625154000000|2021-07-01 15:40:00|15641.9|15621.9|15636.9|15616.9|15641.9|15621.9|15636.9|15616.9|17
1625154010000|2021-07-01 15:40:10|||||||||1
1625154020000|2021-07-01 15:40:20|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|8
1625154030000|2021-07-01 15:40:30|15632.1|15612.1|15631.9|15611.9|15634.1|15614.1|15631.9|15611.9|6
1625154040000|2021-07-01 15:40:40|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|6
1625154050000|2021-07-01 15:40:50|15634.6|15614.6|15639.4|15619.4|15639.4|15619.4|15634.6|15614.6|11
1625154060000|2021-07-01 15:41:00|15641.6|15621.6|15639.4|15619.4|15641.9|15621.9|15639.4|15619.4|16
1625154070000|2021-07-01 15:41:10|15641.9|15621.9|15649.4|15629.4|15656.9|15636.9|15641.9|15621.9|20
1625154080000|2021-07-01 15:41:20|15647.1|15627.1|15642.3|15622.3|15647.1|15627.1|15642.3|15622.3|9
1625154090000|2021-07-01 15:41:30|15642.1|15622.1|15642.1|15622.1|15642.1|15622.1|15642.1|15622.1|8
1625154100000|2021-07-01 15:41:40|||||||||2
1625154110000|2021-07-01 15:41:50|15644.4|15624.4|15646.9|15626.9|15646.9|15626.9|15641.9|15621.9|12
1625154120000|2021-07-01 15:42:00|15644.4|15624.4|15639.4|15619.4|15644.4|15624.4|15639.4|15619.4|7
1625154130000|2021-07-01 15:42:10|15639.6|15619.6|15644.4|15624.4|15644.4|15624.4|15639.6|15619.6|3
1625154140000|2021-07-01 15:42:20|||||||||1
1625154150000|2021-07-01 15:42:30|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|4
1625154160000|2021-07-01 15:42:40|15644.4|15624.4|15644.4|15624.4|15646.9|15626.9|15644.4|15624.4|5
1625154170000|2021-07-01 15:42:50|15646.6|15626.6|15644.4|15624.4|15646.6|15626.6|15644.4|15624.4|17
1625154180000|2021-07-01 15:43:00|15643.9|15623.9|15639.4|15619.4|15643.9|15623.9|15639.4|15619.4|7
1625154190000|2021-07-01 15:43:10|15634.6|15614.6|15634.6|15614.6|15634.6|15614.6|15634.6|15614.6|7
1625154200000|2021-07-01 15:43:20|15639.2|15619.2|15639.2|15619.2|15639.2|15619.2|15639.2|15619.2|1
1625154210000|2021-07-01 15:43:30|15639.4|15619.4|15641.9|15621.9|15644.2|15624.2|15639.4|15619.4|6
1625154220000|2021-07-01 15:43:40|15644.2|15624.2|15644.2|15624.2|15644.2|15624.2|15641.9|15621.9|7
1625154230000|2021-07-01 15:43:50|15646.7|15626.7|15649.2|15629.2|15649.2|15629.2|15646.7|15626.7|10
1625154240000|2021-07-01 15:44:00|15649.4|15629.4|15649.4|15629.4|15649.4|15629.4|15649.4|15629.4|5
1625154250000|2021-07-01 15:44:10|||||||||1
1625154260000|2021-07-01 15:44:20|||||||||2
1625154270000|2021-07-01 15:44:30|15651.9|15631.9|15654.4|15634.4|15654.4|15634.4|15651.9|15631.9|6
1625154280000|2021-07-01 15:44:40|||||||||7
1625154290000|2021-07-01 15:44:50|15656.7|15636.7|15654.4|15634.4|15656.9|15636.9|15654.4|15634.4|4
1625154300000|2021-07-01 15:45:00|||||||||1
1625154310000|2021-07-01 15:45:10|15651.9|15631.9|15651.9|15631.9|15654.4|15634.4|15651.9|15631.9|4
1625154320000|2021-07-01 15:45:20|||||||||1
1625154330000|2021-07-01 15:45:30|15652.1|15632.1|15654.4|15634.4|15654.4|15634.4|15652.1|15632.1|39
1625154340000|2021-07-01 15:45:40|||||||||2
1625154350000|2021-07-01 15:45:50|15656.7|15636.7|15659.4|15639.4|15659.4|15639.4|15656.7|15636.7|22
1625154360000|2021-07-01 15:46:00|15657.1|15637.1|15659.6|15639.6|15659.6|15639.6|15657.1|15637.1|10
1625154370000|2021-07-01 15:46:10|15659.4|15639.4|15659.4|15639.4|15659.4|15639.4|15659.4|15639.4|14
1625154380000|2021-07-01 15:46:20|||||||||1
1625154390000|2021-07-01 15:46:30|15658.9|15638.9|15661.9|15641.9|15661.9|15641.9|15654.4|15634.4|10
1625154400000|2021-07-01 15:46:40|||||||||2
1625154410000|2021-07-01 15:46:50|||||||||2
1625154420000|2021-07-01 15:47:00|15659.6|15639.6|15654.6|15634.6|15659.6|15639.6|15654.6|15634.6|6
1625154430000|2021-07-01 15:47:10|15656.9|15636.9|15656.9|15636.9|15656.9|15636.9|15656.9|15636.9|8
1625154440000|2021-07-01 15:47:20|15659.4|15639.4|15661.9|15641.9|15661.9|15641.9|15659.4|15639.4|7
1625154450000|2021-07-01 15:47:30|15664.4|15644.4|15676.7|15656.7|15676.7|15656.7|15664.4|15644.4|19
1625154460000|2021-07-01 15:47:40|15676.4|15656.4|15669.4|15649.4|15676.4|15656.4|15669.4|15649.4|7
1625154470000|2021-07-01 15:47:50|15669.2|15649.2|15666.9|15646.9|15669.2|15649.2|15666.7|15646.7|8
1625154480000|2021-07-01 15:48:00|||||||||1
1625154490000|2021-07-01 15:48:10|||||||||11
1625154500000|2021-07-01 15:48:20|15669.4|15649.4|15674.4|15654.4|15674.4|15654.4|15669.4|15649.4|7
1625154510000|2021-07-01 15:48:30|||||||||3
1625154520000|2021-07-01 15:48:40|||||||||3
1625154530000|2021-07-01 15:48:50|15676.9|15656.9|15674.4|15654.4|15676.9|15656.9|15674.4|15654.4|3
1625154540000|2021-07-01 15:49:00|15672.1|15652.1|15671.9|15651.9|15674.2|15654.2|15671.9|15651.9|12
1625154550000|2021-07-01 15:49:10|||||||||1
1625154560000|2021-07-01 15:49:20|||||||||2
1625154580000|2021-07-01 15:49:40|15674.4|15654.4|15674.4|15654.4|15674.4|15654.4|15674.4|15654.4|3
1625154590000|2021-07-01 15:49:50|15676.9|15656.9|15676.9|15656.9|15676.9|15656.9|15676.9|15656.9|20
1625154600000|2021-07-01 15:50:00|15674.4|15654.4|15674.4|15654.4|15674.4|15654.4|15674.4|15654.4|3
1625154620000|2021-07-01 15:50:20|15667.1|15647.1|15666.7|15646.7|15667.1|15647.1|15666.7|15646.7|3
1625154630000|2021-07-01 15:50:30|15666.9|15646.9|15666.9|15646.9|15666.9|15646.9|15666.9|15646.9|13
1625154650000|2021-07-01 15:50:50|||||||||2
1625154660000|2021-07-01 15:51:00|15667.1|15647.1|15666.9|15646.9|15669.4|15649.4|15666.9|15646.9|16
1625154670000|2021-07-01 15:51:10|15669.2|15649.2|15667.1|15647.1|15669.4|15649.4|15664.4|15644.4|12
1625154680000|2021-07-01 15:51:20|||||||||3
1625154690000|2021-07-01 15:51:30|15669.4|15649.4|15669.4|15649.4|15669.4|15649.4|15664.9|15644.9|6
1625154700000|2021-07-01 15:51:40|||||||||1
1625154710000|2021-07-01 15:51:50|15671.7|15651.7|15689.4|15669.4|15689.4|15669.4|15671.7|15651.7|14
1625154720000|2021-07-01 15:52:00|||||||||7
1625154730000|2021-07-01 15:52:10|||||||||3
1625154750000|2021-07-01 15:52:30|15689.6|15669.6|15691.9|15671.9|15691.9|15671.9|15689.6|15669.6|10
1625154760000|2021-07-01 15:52:40|15694.2|15674.2|15694.2|15674.2|15694.2|15674.2|15694.2|15674.2|7
1625154770000|2021-07-01 15:52:50|15691.9|15671.9|15689.6|15669.6|15691.9|15671.9|15689.6|15669.6|13
1625154780000|2021-07-01 15:53:00|15689.4|15669.4|15686.9|15666.9|15689.4|15669.4|15686.9|15666.9|9
1625154790000|2021-07-01 15:53:10|||||||||1
1625154800000|2021-07-01 15:53:20|||||||||1
1625154820000|2021-07-01 15:53:40|||||||||1
1625154830000|2021-07-01 15:53:50|||||||||1
1625154860000|2021-07-01 15:54:20|||||||||7
1625154870000|2021-07-01 15:54:30|||||||||1
1625154880000|2021-07-01 15:54:40|||||||||1
1625154890000|2021-07-01 15:54:50|15684.4|15664.4|15677.1|15657.1|15684.4|15664.4|15677.1|15657.1|16
1625154900000|2021-07-01 15:55:00|15679.4|15659.4|15671.7|15651.7|15679.4|15659.4|15671.7|15651.7|12
1625154910000|2021-07-01 15:55:10|15667.1|15647.1|15666.7|15646.7|15667.1|15647.1|15661.9|15641.9|5
1625154920000|2021-07-01 15:55:20|15661.9|15641.9|15659.4|15639.4|15661.9|15641.9|15659.4|15639.4|2
1625154930000|2021-07-01 15:55:30|15657.2|15637.2|15641.9|15621.9|15657.2|15637.2|15641.9|15621.9|29
1625154940000|2021-07-01 15:55:40|15637.4|15617.4|15629.4|15609.4|15637.4|15617.4|15629.4|15609.4|10
1625154950000|2021-07-01 15:55:50|15631.9|15611.9|15634.4|15614.4|15639.4|15619.4|15631.9|15611.9|14
1625154960000|2021-07-01 15:56:00|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|8
1625154970000|2021-07-01 15:56:10|15624.2|15604.2|15631.9|15611.9|15631.9|15611.9|15624.2|15604.2|24
1625154980000|2021-07-01 15:56:20|||||||||1
1625154990000|2021-07-01 15:56:30|||||||||9
1625155000000|2021-07-01 15:56:40|||||||||7
1625155010000|2021-07-01 15:56:50|15629.7|15609.7|15614.7|15594.7|15629.7|15609.7|15614.4|15594.4|20
1625155020000|2021-07-01 15:57:00|15612.4|15592.4|15616.9|15596.9|15616.9|15596.9|15612.4|15592.4|5
1625155030000|2021-07-01 15:57:10|||||||||3
1625155050000|2021-07-01 15:57:30|||||||||1
1625155070000|2021-07-01 15:57:50|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|14
1625155080000|2021-07-01 15:58:00|||||||||1
1625155090000|2021-07-01 15:58:10|||||||||1
1625155100000|2021-07-01 15:58:20|15614.7|15594.7|15616.9|15596.9|15616.9|15596.9|15614.7|15594.7|7
1625155120000|2021-07-01 15:58:40|15617.2|15597.2|15619.4|15599.4|15619.4|15599.4|15617.2|15597.2|4
1625155140000|2021-07-01 15:59:00|15619.2|15599.2|15616.9|15596.9|15619.2|15599.2|15616.9|15596.9|1
1625155150000|2021-07-01 15:59:10|15614.4|15594.4|15611.9|15591.9|15614.4|15594.4|15611.9|15591.9|5
1625155170000|2021-07-01 15:59:30|||||||||8
1625155180000|2021-07-01 15:59:40|15606.9|15586.9|15606.9|15586.9|15606.9|15586.9|15604.4|15584.4|34
1625155190000|2021-07-01 15:59:50|15609.2|15589.2|15604.4|15584.4|15609.2|15589.2|15604.4|15584.4|5
1625155200000|2021-07-01 16:00:00|15606.7|15586.7|15601.9|15581.9|15606.9|15586.9|15601.9|15581.9|6
1625155210000|2021-07-01 16:00:10|15599.4|15579.4|15596.9|15576.9|15599.4|15579.4|15590.1|15570.1|50
1625155220000|2021-07-01 16:00:20|15599.4|15579.4|15602.2|15582.2|15602.2|15582.2|15599.4|15579.4|33
1625155230000|2021-07-01 16:00:30|15601.9|15581.9|15609.2|15589.2|15609.2|15589.2|15601.9|15581.9|6
1625155240000|2021-07-01 16:00:40|15611.7|15591.7|15611.9|15591.9|15611.9|15591.9|15611.7|15591.7|1
1625155250000|2021-07-01 16:00:50|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|15614.4|15594.4|1
1625155260000|2021-07-01 16:01:00|15616.9|15596.9|15619.4|15599.4|15619.4|15599.4|15616.9|15596.9|4
1625155270000|2021-07-01 16:01:10|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|15621.9|15601.9|1
1625155280000|2021-07-01 16:01:20|15624.2|15604.2|15621.9|15601.9|15624.4|15604.4|15621.9|15601.9|1
1625155290000|2021-07-01 16:01:30|15624.4|15604.4|15624.4|15604.4|15624.4|15604.4|15621.9|15601.9|2
1625155300000|2021-07-01 16:01:40|15622.2|15602.2|15629.4|15609.4|15629.4|15609.4|15621.9|15601.9|9
1625155310000|2021-07-01 16:01:50|15631.9|15611.9|15634.4|15614.4|15634.4|15614.4|15631.9|15611.9|6
1625155320000|2021-07-01 16:02:00|15636.9|15616.9|15639.4|15619.4|15639.4|15619.4|15636.9|15616.9|5
1625155330000|2021-07-01 16:02:10|15639.7|15619.7|15641.9|15621.9|15641.9|15621.9|15639.7|15619.7|5
1625155340000|2021-07-01 16:02:20|||||||||1
1625155350000|2021-07-01 16:02:30|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|3
1625155360000|2021-07-01 16:02:40|15659.4|15619.4|15646.9|15626.9|15659.4|15626.9|15646.9|15619.4|3
1625155370000|2021-07-01 16:02:50|15659.2|15619.2|15649.4|15629.4|15659.2|15631.9|15649.4|15619.2|8
1625155380000|2021-07-01 16:03:00|||||||||9
1625155410000|2021-07-01 16:03:30|15647.2|15627.2|15646.9|15626.9|15647.2|15627.2|15646.9|15626.9|8
1625155420000|2021-07-01 16:03:40|||||||||3
1625155440000|2021-07-01 16:04:00|||||||||10
1625155450000|2021-07-01 16:04:10|15649.2|15629.2|15644.4|15624.4|15649.4|15629.4|15644.4|15624.4|10
1625155460000|2021-07-01 16:04:20|15641.9|15621.9|15644.4|15624.4|15644.4|15624.4|15641.9|15621.9|1
1625155470000|2021-07-01 16:04:30|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|3
1625155500000|2021-07-01 16:05:00|15642|15622|15639.5|15619.5|15642|15622|15639.5|15619.5|7
1625155510000|2021-07-01 16:05:10|||||||||1
1625155520000|2021-07-01 16:05:20|||||||||10
1625155530000|2021-07-01 16:05:30|15637.2|15617.2|15629.7|15609.7|15637.2|15617.2|15629.7|15609.7|14
1625155540000|2021-07-01 16:05:40|15632|15612|15632|15612|15632|15612|15632|15612|27
1625155550000|2021-07-01 16:05:50|||||||||2
1625155560000|2021-07-01 16:06:00|15629.7|15609.7|15629.5|15609.5|15629.7|15609.7|15629.5|15609.5|5
1625155570000|2021-07-01 16:06:10|15629.7|15609.7|15632|15612|15632|15612|15629.7|15609.7|3
1625155580000|2021-07-01 16:06:20|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|15634.5|15614.5|6
1625155600000|2021-07-01 16:06:40|15634.7|15614.7|15637|15617|15637|15617|15634.7|15614.7|2
1625155610000|2021-07-01 16:06:50|||||||||1
1625155640000|2021-07-01 16:07:20|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|4
1625155650000|2021-07-01 16:07:30|15642|15622|15649.2|15629.2|15649.2|15629.2|15642|15622|6
1625155660000|2021-07-01 16:07:40|||||||||4
1625155670000|2021-07-01 16:07:50|15651.5|15631.5|15651.7|15631.7|15651.7|15631.7|15651.5|15631.5|2
1625155690000|2021-07-01 16:08:10|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|2
1625155700000|2021-07-01 16:08:20|15647.2|15627.2|15642|15622|15647.2|15627.2|15642|15622|10
1625155710000|2021-07-01 16:08:30|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|15639.5|15619.5|10
1625155720000|2021-07-01 16:08:40|||||||||5
1625155730000|2021-07-01 16:08:50|15641.7|15621.7|15644.2|15624.2|15644.2|15624.2|15641.7|15621.7|2
1625155740000|2021-07-01 16:09:00|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|15644.5|15624.5|2
1625155750000|2021-07-01 16:09:10|15644.7|15624.7|15647|15627|15647|15627|15644.7|15624.7|3
1625155760000|2021-07-01 16:09:20|15649.2|15629.2|15649.7|15629.7|15649.7|15629.7|15649.2|15629.2|3
1625155770000|2021-07-01 16:09:30|15652|15632|15652|15632|15652|15632|15652|15632|1
1625155780000|2021-07-01 16:09:40|||||||||2
1625155800000|2021-07-01 16:10:00|15649.5|15629.5|15639.5|15619.5|15649.5|15629.5|15639.5|15619.5|5
1625155810000|2021-07-01 16:10:10|15637|15617|15637|15617|15637|15617|15637|15617|6
1625155820000|2021-07-01 16:10:20|15641.7|15621.7|15649.2|15629.2|15649.2|15629.2|15641.7|15621.7|7
1625155830000|2021-07-01 16:10:30|15651.5|15631.5|15649.2|15629.2|15651.5|15631.5|15649.2|15629.2|0
1625155840000|2021-07-01 16:10:40|15649.5|15629.5|15654.2|15634.2|15654.2|15634.2|15649.5|15629.5|6
1625155850000|2021-07-01 16:10:50|||||||||3
1625155860000|2021-07-01 16:11:00|||||||||7
1625155870000|2021-07-01 16:11:10|15652|15632|15654.2|15634.2|15654.2|15634.2|15652|15632|10
1625155880000|2021-07-01 16:11:20|15654.5|15634.5|15657|15637|15657|15637|15654.5|15634.5|4
1625155890000|2021-07-01 16:11:30|15659.2|15639.2|15659.5|15639.5|15659.5|15639.5|15659.2|15639.2|0
1625155900000|2021-07-01 16:11:40|15657|15637|15654.5|15634.5|15657|15637|15654.5|15634.5|3
1625155910000|2021-07-01 16:11:50|15652.2|15632.2|15649.5|15629.5|15652.2|15632.2|15649.5|15629.5|7
1625155920000|2021-07-01 16:12:00|||||||||1
1625155930000|2021-07-01 16:12:10|||||||||6
1625155940000|2021-07-01 16:12:20|||||||||1
1625155950000|2021-07-01 16:12:30|15651.7|15631.7|15654.2|15634.2|15654.2|15634.2|15651.7|15631.7|0
1625155960000|2021-07-01 16:12:40|15654|15634|15651.7|15631.7|15654|15634|15651.7|15631.7|15
1625155970000|2021-07-01 16:12:50|15651.5|15631.5|15646.7|15626.7|15651.5|15631.5|15646.7|15626.7|3
1625155980000|2021-07-01 16:13:00|||||||||1
1625155990000|2021-07-01 16:13:10|15647|15627|15647|15627|15647|15627|15647|15627|8
1625156010000|2021-07-01 16:13:30|15644.7|15624.7|15639.5|15619.5|15644.7|15624.7|15639.5|15619.5|5
1625156020000|2021-07-01 16:13:40|||||||||1
1625156030000|2021-07-01 16:13:50|15639.3|15619.3|15636.8|15616.8|15639.3|15619.3|15636.8|15616.8|2
1625156040000|2021-07-01 16:14:00|15634.3|15614.3|15634.3|15614.3|15634.3|15614.3|15632|15612|2
1625156050000|2021-07-01 16:14:10|15632|15612|15634.3|15614.3|15634.3|15614.3|15632|15612|4
1625156060000|2021-07-01 16:14:20|||||||||4
1625156070000|2021-07-01 16:14:30|||||||||4
1625156080000|2021-07-01 16:14:40|15631.8|15611.8|15627|15607|15631.8|15611.8|15627|15607|3
1625156090000|2021-07-01 16:14:50|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|3
1625156100000|2021-07-01 16:15:00|15622.2|15602.2|15622|15602|15622.2|15602.2|15622|15602|5
1625156110000|2021-07-01 16:15:10|||||||||3
1625156120000|2021-07-01 16:15:20|15622.2|15602.2|15624.5|15604.5|15624.5|15604.5|15622.2|15602.2|4
1625156140000|2021-07-01 16:15:40|||||||||2
1625156150000|2021-07-01 16:15:50|15626.8|15606.8|15627|15607|15627|15607|15626.8|15606.8|10
1625156170000|2021-07-01 16:16:10|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|15624.5|15604.5|3
1625156180000|2021-07-01 16:16:20|15622.2|15602.2|15624.5|15604.5|15624.5|15604.5|15622.2|15602.2|1
1625156190000|2021-07-01 16:16:30|15627|15607|15627.2|15607.2|15627.2|15607.2|15627|15607|4
1625156200000|2021-07-01 16:16:40|15629.5|15609.5|15631.8|15611.8|15631.8|15611.8|15629.5|15609.5|5
1625156210000|2021-07-01 16:16:50|||||||||2
1625156220000|2021-07-01 16:17:00|15634|15614|15631.8|15611.8|15634|15614|15631.8|15611.8|3
1625156250000|2021-07-01 16:17:30|15634|15614|15634.5|15614.5|15634.5|15614.5|15634|15614|4
1625156260000|2021-07-01 16:17:40|||||||||2
1625156270000|2021-07-01 16:17:50|15636.8|15616.8|15639.5|15619.5|15639.5|15619.5|15636.8|15616.8|1
1625156280000|2021-07-01 16:18:00|15639.3|15619.3|15637|15617|15639.3|15619.3|15637|15617|0
1625156290000|2021-07-01 16:18:10|||||||||1
1625156300000|2021-07-01 16:18:20|||||||||2
1625156310000|2021-07-01 16:18:30|||||||||1
1625156320000|2021-07-01 16:18:40|15639.3|15619.3|15639.3|15619.3|15639.3|15619.3|15639.3|15619.3|1
1625156330000|2021-07-01 16:18:50|15639.5|15619.5|15651.5|15631.5|15651.5|15631.5|15639.5|15619.5|5
1625156340000|2021-07-01 16:19:00|15652|15632|15656.8|15636.8|15656.8|15636.8|15652|15632|2
1625156350000|2021-07-01 16:19:10|15659|15639|15659|15639|15659|15639|15656.8|15636.8|6
1625156360000|2021-07-01 16:19:20|15661.8|15641.8|15669.3|15649.3|15669.3|15649.3|15661.8|15641.8|10
1625156370000|2021-07-01 16:19:30|15669.5|15649.5|15667|15647|15669.5|15649.5|15667|15647|0
1625156380000|2021-07-01 16:19:40|15669.3|15649.3|15669.5|15649.5|15669.5|15649.5|15669.3|15649.3|21
1625156390000|2021-07-01 16:19:50|15669.3|15649.3|15669.3|15649.3|15669.3|15649.3|15669.3|15649.3|0
1625156400000|2021-07-01 16:20:00|15667|15647|15666.8|15646.8|15667|15647|15659.5|15639.5|50
1625156410000|2021-07-01 16:20:10|15672|15652|15672|15652|15674.3|15654.3|15672|15652|31
1625156420000|2021-07-01 16:20:20|15669.5|15649.5|15667|15647|15669.5|15649.5|15667|15647|4
1625156430000|2021-07-01 16:20:30|15664.5|15644.5|15664.5|15644.5|15664.5|15644.5|15664.5|15644.5|2
1625156440000|2021-07-01 16:20:40|15662|15642|15664.5|15644.5|15664.5|15644.5|15662|15642|3
1625156450000|2021-07-01 16:20:50|15664.7|15644.7|15667|15647|15667|15647|15664.7|15644.7|11
1625156460000|2021-07-01 16:21:00|||||||||17
1625156470000|2021-07-01 16:21:10|||||||||3
1625156480000|2021-07-01 16:21:20|||||||||6
1625156490000|2021-07-01 16:21:30|15667.2|15647.2|15667.2|15647.2|15667.2|15647.2|15667|15647|3
1625156500000|2021-07-01 16:21:40|15667|15647|15667.2|15647.2|15667.2|15647.2|15667|15647|1
1625156510000|2021-07-01 16:21:50|15669.7|15649.7|15662|15642|15669.7|15649.7|15662|15642|27
1625156520000|2021-07-01 16:22:00|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|21
1625156530000|2021-07-01 16:22:10|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|15657.2|15637.2|6
1625156540000|2021-07-01 16:22:20|15657|15637|15644.7|15624.7|15657|15637|15644.7|15624.7|22
1625156550000|2021-07-01 16:22:30|15647|15627|15647.2|15627.2|15647.2|15627.2|15647|15627|6
1625156560000|2021-07-01 16:22:40|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|15649.5|15629.5|4
1625156570000|2021-07-01 16:22:50|15647.2|15627.2|15644.5|15624.5|15647.2|15627.2|15644.5|15624.5|7
1625156580000|2021-07-01 16:23:00|15644.7|15624.7|15649|15629|15649|15629|15637.5|15617.5|77
1625156590000|2021-07-01 16:23:10|15649.3|15629.3|15666.8|15646.8|15666.8|15646.8|15649.3|15629.3|40
1625156600000|2021-07-01 16:23:20|15664.5|15644.5|15661.8|15641.8|15664.5|15644.5|15659.5|15639.5|28
1625156610000|2021-07-01 16:23:30|15659.5|15639.5|15657|15637|15661.8|15641.8|15657|15637|21
1625156620000|2021-07-01 16:23:40|15659.3|15639.3|15669.7|15649.7|15669.7|15649.7|15659.3|15639.3|32
1625156630000|2021-07-01 16:23:50|15670|15650|15679.3|15659.3|15679.3|15659.3|15669.7|15649.7|29
1625156640000|2021-07-01 16:24:00|15679.1|15659.1|15679.1|15659.1|15679.1|15659.1|15679.1|15659.1|38
1625156650000|2021-07-01 16:24:10|15679.3|15659.3|15689.3|15669.3|15689.3|15669.3|15679.3|15659.3|32
1625156660000|2021-07-01 16:24:20|15689.5|15669.5|15689.5|15669.5|15689.5|15669.5|15689.5|15669.5|56
1625156670000|2021-07-01 16:24:30|15684.5|15664.5|15686.8|15666.8|15687|15667|15684.5|15664.5|55
1625156680000|2021-07-01 16:24:40|15689.3|15669.3|15689.3|15669.3|15691.8|15671.8|15689.3|15669.3|50
1625156690000|2021-07-01 16:24:50|15689.5|15669.5|15694.5|15674.5|15696.8|15676.8|15689.5|15669.5|25
1625156700000|2021-07-01 16:25:00|15696.8|15676.8|15685|15665|15696.8|15676.8|15685|15665|57
1625156710000|2021-07-01 16:25:10|15680|15660|15677.2|15657.2|15680|15660|15677.2|15657.2|21
1625156720000|2021-07-01 16:25:20|15674.3|15654.3|15669.5|15649.5|15674.3|15654.3|15669.5|15649.5|7
1625156730000|2021-07-01 16:25:30|15667.3|15647.3|15669.5|15649.5|15669.5|15649.5|15667.3|15647.3|13
1625156740000|2021-07-01 16:25:40|||||||||3
1625156750000|2021-07-01 16:25:50|15667.3|15647.3|15664.5|15644.5|15667.3|15647.3|15664.5|15644.5|8
1625156760000|2021-07-01 16:26:00|||||||||3
1625156770000|2021-07-01 16:26:10|15661.8|15641.8|15661.8|15641.8|15661.8|15641.8|15661.8|15641.8|5
1625156780000|2021-07-01 16:26:20|15659.5|15639.5|15657.3|15637.3|15659.5|15639.5|15657.3|15637.3|4
1625156790000|2021-07-01 16:26:30|15659.5|15639.5|15652|15632|15659.5|15639.5|15652|15632|18
1625156800000|2021-07-01 16:26:40|15649.5|15629.5|15642|15622|15649.5|15629.5|15642|15622|33
1625156810000|2021-07-01 16:26:50|15644.5|15624.5|15646.8|15626.8|15646.8|15626.8|15644.5|15624.5|6
1625156820000|2021-07-01 16:27:00|15644.5|15624.5|15642|15622|15644.5|15624.5|15642|15622|15
1625156830000|2021-07-01 16:27:10|15635|15615|15632|15612|15635|15615|15629.8|15609.8|62
1625156840000|2021-07-01 16:27:20|15627.3|15607.3|15629.3|15609.3|15632.3|15612.3|15624.8|15604.8|18
1625156850000|2021-07-01 16:27:30|15629.8|15609.8|15627|15607|15632.3|15612.3|15627|15607|8
1625156860000|2021-07-01 16:27:40|15631.6|15611.6|15627.3|15607.3|15631.8|15611.8|15627.3|15607.3|7
1625156870000|2021-07-01 16:27:50|15627|15607|15626.8|15606.8|15627|15607|15626.8|15606.8|9
1625156880000|2021-07-01 16:28:00|||||||||3
1625156890000|2021-07-01 16:28:10|||||||||2
1625156900000|2021-07-01 16:28:20|15627|15607|15627|15607|15627|15607|15627|15607|1
1625156910000|2021-07-01 16:28:30|||||||||1
1625156920000|2021-07-01 16:28:40|||||||||1
1625156930000|2021-07-01 16:28:50|||||||||2
1625156940000|2021-07-01 16:29:00|||||||||6
1625156950000|2021-07-01 16:29:10|15626.8|15606.8|15626.8|15606.8|15626.8|15606.8|15626.8|15606.8|3
1625156960000|2021-07-01 16:29:20|15627|15607|15627|15607|15627|15607|15627|15607|40
1625156970000|2021-07-01 16:29:30|15624.5|15604.5|15622|15602|15624.5|15604.5|15622|15602|33
1625156980000|2021-07-01 16:29:40|||||||||3
1625156990000|2021-07-01 16:29:50|||||||||5
1625157000000|2021-07-01 16:30:00|15619.8|15599.8|15609.8|15589.8|15622|15602|15609.8|15589.8|13
1625157010000|2021-07-01 16:30:10|15609.5|15589.5|15599.5|15579.5|15609.5|15589.5|15599.5|15579.5|19
1625157020000|2021-07-01 16:30:20|15597|15577|15592.3|15572.3|15597|15577|15592.3|15572.3|15
1625157030000|2021-07-01 16:30:30|15592|15572|15589.5|15569.5|15594.5|15574.5|15589.5|15569.5|7
1625157040000|2021-07-01 16:30:40|15592|15572|15592|15572|15592|15572|15589.8|15569.8|9
1625157050000|2021-07-01 16:30:50|||||||||4
1625157060000|2021-07-01 16:31:00|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|15589.5|15569.5|6
1625157070000|2021-07-01 16:31:10|15591.8|15571.8|15591.8|15571.8|15591.8|15571.8|15591.8|15571.8|3
1625157080000|2021-07-01 16:31:20|||||||||1
1625157090000|2021-07-01 16:31:30|15592|15572|15587|15567|15592|15572|15587|15567|6
1625157100000|2021-07-01 16:31:40|15589.3|15569.3|15589.5|15569.5|15592|15572|15589.3|15569.3|9
1625157110000|2021-07-01 16:31:50|||||||||7
1625157120000|2021-07-01 16:32:00|||||||||3
1625157130000|2021-07-01 16:32:10|||||||||5
1625157140000|2021-07-01 16:32:20|15587.3|15567.3|15587|15567|15587.3|15567.3|15587|15567|7
1625157150000|2021-07-01 16:32:30|15584.8|15564.8|15582.5|15562.5|15584.8|15564.8|15582.5|15562.5|5
1625157160000|2021-07-01 16:32:40|15584.8|15564.8|15584.8|15564.8|15584.8|15564.8|15584.8|15564.8|1
1625157170000|2021-07-01 16:32:50|||||||||7
1625157180000|2021-07-01 16:33:00|15582.5|15562.5|15579.8|15559.8|15582.5|15562.5|15579.8|15559.8|9
1625157190000|2021-07-01 16:33:10|15577.3|15557.3|15572.3|15552.3|15577.3|15557.3|15572.3|15552.3|29
1625157200000|2021-07-01 16:33:20|15572|15552|15572|15552|15572|15552|15572|15552|23
1625157210000|2021-07-01 16:33:30|15569.8|15549.8|15569.8|15549.8|15569.8|15549.8|15569.8|15549.8|2
1625157220000|2021-07-01 16:33:40|15569.5|15549.5|15572|15552|15572|15552|15569.5|15549.5|8
1625157230000|2021-07-01 16:33:50|15574.3|15554.3|15576.8|15556.8|15576.8|15556.8|15574.3|15554.3|3
1625157240000|2021-07-01 16:34:00|||||||||2
1625157250000|2021-07-01 16:34:10|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|15574.5|15554.5|3
1625157260000|2021-07-01 16:34:20|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|15569.5|15549.5|3
1625157270000|2021-07-01 16:34:30|||||||||6
1625157280000|2021-07-01 16:34:40|15567.3|15547.3|15562.5|15542.5|15567.3|15547.3|15562.5|15542.5|13
1625157290000|2021-07-01 16:34:50|15564.8|15544.8|15564.8|15544.8|15564.8|15544.8|15564.8|15544.8|2
1625157300000|2021-07-01 16:35:00|||||||||7
1625157310000|2021-07-01 16:35:10|15567.1|15547.1|15569.3|15549.3|15569.3|15549.3|15567.1|15547.1|10
1625157320000|2021-07-01 16:35:20|15571.8|15551.8|15579.1|15559.1|15579.1|15559.1|15571.8|15551.8|1
1625157330000|2021-07-01 16:35:30|15581.4|15561.4|15581.6|15561.6|15581.6|15561.6|15581.4|15561.4|2
1625157340000|2021-07-01 16:35:40|15581.8|15561.8|15581.8|15561.8|15581.8|15561.8|15581.8|15561.8|2
1625157350000|2021-07-01 16:35:50|||||||||16
1625157360000|2021-07-01 16:36:00|||||||||7
1625157380000|2021-07-01 16:36:20|15584.3|15564.3|15577.3|15557.3|15584.3|15564.3|15577.3|15557.3|8
1625157390000|2021-07-01 16:36:30|||||||||1
1625157400000|2021-07-01 16:36:40|15577.1|15557.1|15574.6|15554.6|15577.1|15557.1|15574.6|15554.6|13
1625157420000|2021-07-01 16:37:00|15574.3|15554.3|15572.1|15552.1|15574.3|15554.3|15572.1|15552.1|4
1625157430000|2021-07-01 16:37:10|15574.6|15554.6|15574.6|15554.6|15574.6|15554.6|15574.6|15554.6|1
1625157440000|2021-07-01 16:37:20|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|15572.1|15552.1|1
1625157450000|2021-07-01 16:37:30|15569.8|15549.8|15569.6|15549.6|15569.8|15549.8|15569.6|15549.6|0
1625157460000|2021-07-01 16:37:40|||||||||2
1625157470000|2021-07-01 16:37:50|||||||||1
1625157480000|2021-07-01 16:38:00|15567.3|15547.3|15564.8|15544.8|15567.3|15547.3|15564.8|15544.8|17
1625157490000|2021-07-01 16:38:10|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|2
1625157500000|2021-07-01 16:38:20|15564.6|15544.6|15559.6|15539.6|15564.6|15544.6|15559.6|15539.6|13
1625157510000|2021-07-01 16:38:30|||||||||5
1625157530000|2021-07-01 16:38:50|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|15557.1|15537.1|10
1625157540000|2021-07-01 16:39:00|||||||||1
1625157560000|2021-07-01 16:39:20|15556.8|15536.8|15554.6|15534.6|15556.8|15536.8|15554.6|15534.6|2
1625157570000|2021-07-01 16:39:30|15556.8|15536.8|15554.6|15534.6|15557.1|15537.1|15554.6|15534.6|1
1625157580000|2021-07-01 16:39:40|||||||||3
1625157590000|2021-07-01 16:39:50|15556.8|15536.8|15562.1|15542.1|15564.1|15544.1|15556.8|15536.8|18
1625157600000|2021-07-01 16:40:00|15559.8|15539.8|15557.1|15537.1|15559.8|15539.8|15557.1|15537.1|5
1625157610000|2021-07-01 16:40:10|15554.6|15534.6|15554.8|15534.8|15557.1|15537.1|15554.6|15534.6|2
1625157620000|2021-07-01 16:40:20|15554.6|15534.6|15557.1|15537.1|15557.1|15537.1|15554.6|15534.6|1
1625157630000|2021-07-01 16:40:30|15556.8|15536.8|15554.6|15534.6|15556.8|15536.8|15554.6|15534.6|2
1625157640000|2021-07-01 16:40:40|15564.6|15544.6|15564.8|15544.8|15564.8|15544.8|15564.6|15544.6|18
1625157650000|2021-07-01 16:40:50|15564.6|15544.6|15562.3|15542.3|15564.6|15544.6|15562.3|15542.3|3
1625157660000|2021-07-01 16:41:00|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|11
1625157670000|2021-07-01 16:41:10|15562.3|15542.3|15564.6|15544.6|15567.1|15547.1|15562.3|15542.3|6
1625157680000|2021-07-01 16:41:20|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|15562.3|15542.3|3
1625157690000|2021-07-01 16:41:30|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|15562.1|15542.1|2
1625157700000|2021-07-01 16:41:40|15564.8|15544.8|15567.1|15547.1|15567.1|15547.1|15564.6|15544.6|9
1625157710000|2021-07-01 16:41:50|15571.8|15551.8|15579.3|15559.3|15579.3|15559.3|15571.8|15551.8|6
1625157720000|2021-07-01 16:42:00|15577.1|15557.1|15582.1|15562.1|15582.1|15562.1|15577.1|15557.1|7
1625157730000|2021-07-01 16:42:10|||||||||5
1625157740000|2021-07-01 16:42:20|15586.8|15566.8|15587.1|15567.1|15587.1|15567.1|15586.8|15566.8|26
1625157750000|2021-07-01 16:42:30|15589.3|15569.3|15589.6|15569.6|15589.6|15569.6|15589.3|15569.3|1
1625157760000|2021-07-01 16:42:40|15584.6|15564.6|15584.6|15564.6|15584.6|15564.6|15584.6|15564.6|4
1625157770000|2021-07-01 16:42:50|15587.1|15567.1|15587.1|15567.1|15587.1|15567.1|15587.1|15567.1|1
1625157780000|2021-07-01 16:43:00|||||||||24
1625157790000|2021-07-01 16:43:10|15584.8|15564.8|15584.6|15564.6|15584.8|15564.8|15584.6|15564.6|0
1625157800000|2021-07-01 16:43:20|||||||||1
1625157810000|2021-07-01 16:43:30|||||||||3
1625157820000|2021-07-01 16:43:40|||||||||1
1625157830000|2021-07-01 16:43:50|||||||||4
1625157840000|2021-07-01 16:44:00|15582.1|15562.1|15582.1|15562.1|15582.1|15562.1|15582.1|15562.1|1
1625157850000|2021-07-01 16:44:10|15579.6|15559.6|15577.3|15557.3|15579.6|15559.6|15577.3|15557.3|4
1625157870000|2021-07-01 16:44:30|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|0
1625157880000|2021-07-01 16:44:40|15577.3|15557.3|15577.3|15557.3|15577.3|15557.3|15577.3|15557.3|6
1625157890000|2021-07-01 16:44:50|||||||||4
1625157900000|2021-07-01 16:45:00|15577.5|15557.5|15594.1|15574.1|15594.1|15574.1|15577.5|15557.5|16
1625157910000|2021-07-01 16:45:10|15599.6|15579.6|15599.6|15579.6|15601.9|15581.9|15599.6|15579.6|14
1625157920000|2021-07-01 16:45:20|15601.9|15581.9|15606.9|15586.9|15606.9|15586.9|15601.9|15581.9|12
1625157940000|2021-07-01 16:45:40|15606.6|15586.6|15606.6|15586.6|15606.6|15586.6|15606.6|15586.6|0
1625157950000|2021-07-01 16:45:50|||||||||1
1625157960000|2021-07-01 16:46:00|15604.4|15584.4|15602.1|15582.1|15604.4|15584.4|15602.1|15582.1|1
1625157990000|2021-07-01 16:46:30|15597.6|15577.6|15597.1|15577.1|15599.4|15579.4|15597.1|15577.1|25
1625158000000|2021-07-01 16:46:40|||||||||1
1625158010000|2021-07-01 16:46:50|15599.4|15579.4|15599.6|15579.6|15602.1|15582.1|15599.4|15579.4|1
1625158020000|2021-07-01 16:47:00|15597.1|15577.1|15599.6|15579.6|15601.9|15581.9|15597.1|15577.1|8
1625158030000|2021-07-01 16:47:10|15597.3|15577.3|15597.1|15577.1|15599.6|15579.6|15597.1|15577.1|5
1625158050000|2021-07-01 16:47:30|15599.4|15579.4|15601.9|15581.9|15601.9|15581.9|15599.4|15579.4|5
1625158060000|2021-07-01 16:47:40|||||||||2
1625158070000|2021-07-01 16:47:50|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|3
1625158080000|2021-07-01 16:48:00|||||||||3
1625158090000|2021-07-01 16:48:10|||||||||6
1625158110000|2021-07-01 16:48:30|15601.9|15581.9|15601.9|15581.9|15601.9|15581.9|15601.9|15581.9|1
1625158120000|2021-07-01 16:48:40|15599.4|15579.4|15599.4|15579.4|15599.4|15579.4|15599.4|15579.4|4
1625158130000|2021-07-01 16:48:50|15597.1|15577.1|15597.1|15577.1|15599.4|15579.4|15597.1|15577.1|2
1625158140000|2021-07-01 16:49:00|15594.8|15574.8|15594.6|15574.6|15594.8|15574.8|15594.6|15574.6|0
1625158160000|2021-07-01 16:49:20|||||||||1
1625158170000|2021-07-01 16:49:30|||||||||2
1625158180000|2021-07-01 16:49:40|15594.8|15574.8|15597.1|15577.1|15597.1|15577.1|15594.8|15574.8|3
1625158200000|2021-07-01 16:50:00|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|3
1625158230000|2021-07-01 16:50:30|15597.1|15577.1|15599.4|15579.4|15599.6|15579.6|15597.1|15577.1|9
1625158250000|2021-07-01 16:50:50|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|4
1625158260000|2021-07-01 16:51:00|15601.9|15581.9|15601.9|15581.9|15601.9|15581.9|15601.9|15581.9|4
1625158270000|2021-07-01 16:51:10|15604.4|15584.4|15604.4|15584.4|15604.4|15584.4|15604.4|15584.4|3
1625158290000|2021-07-01 16:51:30|||||||||1
1625158300000|2021-07-01 16:51:40|15602.1|15582.1|15601.9|15581.9|15602.1|15582.1|15601.9|15581.9|1
1625158310000|2021-07-01 16:51:50|||||||||1
1625158320000|2021-07-01 16:52:00|15604.1|15584.1|15601.9|15581.9|15604.4|15584.4|15601.9|15581.9|3
1625158330000|2021-07-01 16:52:10|15604.4|15584.4|15604.6|15584.6|15604.6|15584.6|15604.4|15584.4|11
1625158340000|2021-07-01 16:52:20|15609.4|15589.4|15609.6|15589.6|15611.9|15591.9|15609.4|15589.4|1
1625158350000|2021-07-01 16:52:30|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|15609.4|15589.4|0
1625158360000|2021-07-01 16:52:40|15611.6|15591.6|15609.4|15589.4|15611.9|15591.9|15609.4|15589.4|7
1625158370000|2021-07-01 16:52:50|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|15611.9|15591.9|2
1625158380000|2021-07-01 16:53:00|15609.4|15589.4|15606.9|15586.9|15609.4|15589.4|15606.9|15586.9|6
1625158390000|2021-07-01 16:53:10|15604.6|15584.6|15604.6|15584.6|15604.6|15584.6|15604.6|15584.6|9
1625158400000|2021-07-01 16:53:20|||||||||1
1625158410000|2021-07-01 16:53:30|15604.4|15584.4|15601.9|15581.9|15604.4|15584.4|15601.9|15581.9|4
1625158440000|2021-07-01 16:54:00|||||||||5
1625158470000|2021-07-01 16:54:30|||||||||11
1625158480000|2021-07-01 16:54:40|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|15602.1|15582.1|1
1625158490000|2021-07-01 16:54:50|||||||||1
1625158500000|2021-07-01 16:55:00|15602.3|15582.3|15609.6|15589.6|15609.6|15589.6|15602.3|15582.3|24
1625158510000|2021-07-01 16:55:10|15607.1|15587.1|15607.1|15587.1|15607.1|15587.1|15607.1|15587.1|5
1625158530000|2021-07-01 16:55:30|15606.7|15586.7|15602.1|15582.1|15606.7|15586.7|15602.1|15582.1|2
1625158540000|2021-07-01 16:55:40|15597.3|15577.3|15592.1|15572.1|15597.3|15577.3|15592.1|15572.1|8
1625158550000|2021-07-01 16:55:50|||||||||2
1625158580000|2021-07-01 16:56:20|||||||||3
1625158590000|2021-07-01 16:56:30|15591.9|15571.9|15587.1|15567.1|15591.9|15571.9|15587.1|15567.1|5
1625158600000|2021-07-01 16:56:40|15584.6|15564.6|15589.6|15569.6|15589.6|15569.6|15584.6|15564.6|3
1625158610000|2021-07-01 16:56:50|15592.1|15572.1|15594.6|15574.6|15594.6|15574.6|15592.1|15572.1|5
1625158620000|2021-07-01 16:57:00|15596.9|15576.9|15594.6|15574.6|15596.9|15576.9|15594.6|15574.6|0
1625158630000|2021-07-01 16:57:10|15595.1|15575.1|15599.6|15579.6|15599.6|15579.6|15595.1|15575.1|5
1625158640000|2021-07-01 16:57:20|||||||||2
1625158650000|2021-07-01 16:57:30|15604.4|15584.4|15604.4|15584.4|15604.4|15584.4|15601.9|15581.9|7
1625158660000|2021-07-01 16:57:40|15602.1|15582.1|15604.6|15584.6|15604.6|15584.6|15601.9|15581.9|1
1625158670000|2021-07-01 16:57:50|||||||||1
1625158680000|2021-07-01 16:58:00|15607.1|15587.1|15609.6|15589.6|15609.6|15589.6|15607.1|15587.1|3
1625158690000|2021-07-01 16:58:10|15606.9|15586.9|15604.6|15584.6|15606.9|15586.9|15604.6|15584.6|6
1625158700000|2021-07-01 16:58:20|||||||||1
1625158710000|2021-07-01 16:58:30|15602.4|15582.4|15599.9|15579.9|15602.4|15582.4|15599.9|15579.9|4
1625158720000|2021-07-01 16:58:40|||||||||1
1625158740000|2021-07-01 16:59:00|15599.6|15579.6|15599.6|15579.6|15599.6|15579.6|15599.6|15579.6|1
1625158750000|2021-07-01 16:59:10|15601.7|15581.7|15599.2|15579.2|15601.7|15581.7|15599.2|15579.2|1
1625158760000|2021-07-01 16:59:20|15596.9|15576.9|15594.6|15574.6|15596.9|15576.9|15594.6|15574.6|2
1625158780000|2021-07-01 16:59:40|15597.1|15577.1|15597.1|15577.1|15597.1|15577.1|15597.1|15577.1|11
1625158790000|2021-07-01 16:59:50|15599.4|15579.4|15597.1|15577.1|15599.6|15579.6|15597.1|15577.1|5
1625158800000|2021-07-01 17:00:00|15601.9|15581.9|15614.4|15594.4|15614.4|15594.4|15601.9|15581.9|21
1625158810000|2021-07-01 17:00:10|15616.9|15596.9|15626.7|15606.7|15626.7|15606.7|15616.9|15596.9|12
1625158820000|2021-07-01 17:00:20|15626.9|15606.9|15636.9|15616.9|15636.9|15616.9|15626.9|15606.9|31
1625158830000|2021-07-01 17:00:30|15634.4|15614.4|15636.9|15616.9|15636.9|15616.9|15634.4|15614.4|3
1625158840000|2021-07-01 17:00:40|||||||||2
1625158860000|2021-07-01 17:01:00|||||||||1
1625158870000|2021-07-01 17:01:10|15634.6|15614.6|15634.6|15614.6|15634.6|15614.6|15634.6|15614.6|4
1625158880000|2021-07-01 17:01:20|15632.4|15612.4|15630.1|15610.1|15632.4|15612.4|15630.1|15610.1|2
1625158910000|2021-07-01 17:01:50|15629.6|15609.6|15622.1|15602.1|15629.6|15609.6|15622.1|15602.1|31
1625158930000|2021-07-01 17:02:10|15609.6|15589.6|15609.6|15589.6|15609.6|15589.6|15609.6|15589.6|14
1625158940000|2021-07-01 17:02:20|||||||||2
1625158970000|2021-07-01 17:02:50|15607.4|15587.4|15602.4|15582.4|15607.4|15587.4|15602.4|15582.4|10
1625158980000|2021-07-01 17:03:00|||||||||1
1625158990000|2021-07-01 17:03:10|15599.6|15579.6|15599.6|15579.6|15599.6|15579.6|15599.6|15579.6|1
1625159000000|2021-07-01 17:03:20|||||||||2
1625159010000|2021-07-01 17:03:30|15584.6|15564.6|15584.6|15564.6|15584.6|15564.6|15584.6|15564.6|1
1625159020000|2021-07-01 17:03:40|15584.4|15564.4|15582.1|15562.1|15584.6|15564.6|15582.1|15562.1|12
1625159030000|2021-07-01 17:03:50|15584.4|15564.4|15582.1|15562.1|15584.6|15564.6|15582.1|15562.1|1
1625159050000|2021-07-01 17:04:10|||||||||1
1625159070000|2021-07-01 17:04:30|||||||||1
1625159080000|2021-07-01 17:04:40|15582.4|15562.4|15587.1|15567.1|15587.1|15567.1|15582.4|15562.4|7
1625159090000|2021-07-01 17:04:50|15587.4|15567.4|15589.6|15569.6|15589.6|15569.6|15587.4|15567.4|3
1625159100000|2021-07-01 17:05:00|||||||||10
1625159110000|2021-07-01 17:05:10|||||||||5
1625159130000|2021-07-01 17:05:30|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|2
1625159150000|2021-07-01 17:05:50|||||||||1
1625159160000|2021-07-01 17:06:00|||||||||5
1625159180000|2021-07-01 17:06:20|15589.4|15569.4|15589.7|15569.7|15589.7|15569.7|15589.4|15569.4|3
1625159190000|2021-07-01 17:06:30|15584.7|15564.7|15584.7|15564.7|15586.9|15566.9|15584.7|15564.7|3
1625159200000|2021-07-01 17:06:40|||||||||2
1625159210000|2021-07-01 17:06:50|||||||||1
1625159220000|2021-07-01 17:07:00|15582.4|15562.4|15582.2|15562.2|15582.4|15562.4|15581.9|15561.9|4
1625159230000|2021-07-01 17:07:10|15584.4|15564.4|15584.7|15564.7|15584.7|15564.7|15582.4|15562.4|0
1625159260000|2021-07-01 17:07:40|||||||||1
1625159270000|2021-07-01 17:07:50|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|1
1625159280000|2021-07-01 17:08:00|||||||||2
1625159300000|2021-07-01 17:08:20|15584.7|15564.7|15582.2|15562.2|15584.7|15564.7|15582.2|15562.2|2
1625159320000|2021-07-01 17:08:40|||||||||4
1625159330000|2021-07-01 17:08:50|15582.4|15562.4|15582.4|15562.4|15582.4|15562.4|15582.4|15562.4|12
1625159340000|2021-07-01 17:09:00|15579.7|15559.7|15584.7|15564.7|15584.7|15564.7|15579.7|15559.7|5
1625159350000|2021-07-01 17:09:10|||||||||2
1625159360000|2021-07-01 17:09:20|||||||||1
1625159380000|2021-07-01 17:09:40|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|15587.2|15567.2|5
1625159390000|2021-07-01 17:09:50|||||||||1
1625159400000|2021-07-01 17:10:00|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|11
1625159410000|2021-07-01 17:10:10|15579.9|15559.9|15579.7|15559.7|15579.9|15559.9|15579.7|15559.7|1
1625159420000|2021-07-01 17:10:20|15577.4|15557.4|15575.1|15555.1|15577.4|15557.4|15574.9|15554.9|86
1625159430000|2021-07-01 17:10:30|15574.9|15554.9|15572.4|15552.4|15575.1|15555.1|15572.4|15552.4|7
1625159460000|2021-07-01 17:11:00|15574.7|15554.7|15572.2|15552.2|15574.7|15554.7|15572.2|15552.2|8
1625159470000|2021-07-01 17:11:10|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|2
1625159480000|2021-07-01 17:11:20|15576.9|15556.9|15577.2|15557.2|15577.2|15557.2|15576.9|15556.9|3
1625159490000|2021-07-01 17:11:30|||||||||1
1625159500000|2021-07-01 17:11:40|||||||||1
1625159510000|2021-07-01 17:11:50|||||||||1
1625159520000|2021-07-01 17:12:00|||||||||2
1625159540000|2021-07-01 17:12:20|15577.4|15557.4|15577.6|15557.6|15577.6|15557.6|15577.4|15557.4|1
1625159550000|2021-07-01 17:12:30|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|15577.4|15557.4|0
1625159560000|2021-07-01 17:12:40|||||||||7
1625159580000|2021-07-01 17:13:00|15574.9|15554.9|15574.7|15554.7|15579.7|15559.7|15574.7|15554.7|9
1625159600000|2021-07-01 17:13:20|15569.7|15549.7|15565.1|15545.1|15569.7|15549.7|15565.1|15545.1|4
1625159610000|2021-07-01 17:13:30|15562.9|15542.9|15562.9|15542.9|15562.9|15542.9|15562.9|15542.9|4
1625159620000|2021-07-01 17:13:40|15469.7|15449.7|15477.4|15457.4|15484.7|15464.7|15469.7|15449.7|34
1625159630000|2021-07-01 17:13:50|15474.9|15454.9|15487.2|15467.2|15487.2|15467.2|15474.9|15454.9|20
1625159640000|2021-07-01 17:14:00|15489.4|15469.4|15494.4|15474.4|15494.4|15474.4|15489.4|15469.4|23
1625159650000|2021-07-01 17:14:10|15494.7|15474.7|15476.9|15456.9|15494.7|15474.7|15476.9|15456.9|33
1625159660000|2021-07-01 17:14:20|15474.7|15454.7|15462.2|15442.2|15474.7|15454.7|15452.4|15432.4|86
1625159670000|2021-07-01 17:14:30|15459.9|15439.9|15462.2|15442.2|15462.2|15442.2|15459.7|15439.7|19
1625159680000|2021-07-01 17:14:40|15459.9|15439.9|15459.7|15439.7|15459.9|15439.9|15459.7|15439.7|2
1625159690000|2021-07-01 17:14:50|15457.2|15437.2|15464.7|15444.7|15464.7|15444.7|15457.2|15437.2|14
1625159700000|2021-07-01 17:15:00|15466.9|15446.9|15479.7|15459.7|15479.7|15459.7|15466.9|15446.9|25
1625159710000|2021-07-01 17:15:10|15482.2|15462.2|15479.7|15459.7|15482.2|15462.2|15479.7|15459.7|6
1625159720000|2021-07-01 17:15:20|||||||||8
1625159730000|2021-07-01 17:15:30|15482.2|15462.2|15484.7|15464.7|15484.7|15464.7|15482.2|15462.2|7
1625159740000|2021-07-01 17:15:40|15487|15467|15489.5|15469.5|15489.5|15469.5|15487|15467|13
1625159750000|2021-07-01 17:15:50|15489.7|15469.7|15492.2|15472.2|15494.7|15474.7|15489.7|15469.7|2
1625159760000|2021-07-01 17:16:00|15494.5|15474.5|15497.2|15477.2|15497.2|15477.2|15492.2|15472.2|1
1625159770000|2021-07-01 17:16:10|||||||||6
1625159780000|2021-07-01 17:16:20|15499.7|15479.7|15497.2|15477.2|15499.7|15479.7|15497.2|15477.2|7
1625159790000|2021-07-01 17:16:30|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|3
1625159800000|2021-07-01 17:16:40|||||||||13
1625159810000|2021-07-01 17:16:50|||||||||6
1625159820000|2021-07-01 17:17:00|15492.4|15472.4|15494.7|15474.7|15494.7|15474.7|15492.2|15472.2|6
1625159830000|2021-07-01 17:17:10|15494.9|15474.9|15499.7|15479.7|15502.2|15482.2|15494.9|15474.9|8
1625159840000|2021-07-01 17:17:20|15499.9|15479.9|15502.2|15482.2|15502.2|15482.2|15499.9|15479.9|4
1625159850000|2021-07-01 17:17:30|||||||||10
1625159860000|2021-07-01 17:17:40|15499.7|15479.7|15499.7|15479.7|15499.7|15479.7|15499.7|15479.7|16
1625159870000|2021-07-01 17:17:50|15509.2|15489.2|15507.2|15487.2|15511.7|15491.7|15507.2|15487.2|18
1625159880000|2021-07-01 17:18:00|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|15504.7|15484.7|3
1625159890000|2021-07-01 17:18:10|15502.2|15482.2|15502.2|15482.2|15502.2|15482.2|15502.2|15482.2|3
1625159900000|2021-07-01 17:18:20|15499.7|15479.7|15499.7|15479.7|15499.7|15479.7|15499.7|15479.7|8
1625159920000|2021-07-01 17:18:40|||||||||1
1625159930000|2021-07-01 17:18:50|||||||||2
1625159940000|2021-07-01 17:19:00|||||||||3
1625159990000|2021-07-01 17:19:50|15499.2|15479.2|15494.7|15474.7|15499.2|15479.2|15494.7|15474.7|8
1625160000000|2021-07-01 17:20:00|15497|15477|15497.2|15477.2|15497.2|15477.2|15494.7|15474.7|2
1625160010000|2021-07-01 17:20:10|15497|15477|15497.2|15477.2|15497.2|15477.2|15497|15477|9
1625160020000|2021-07-01 17:20:20|15494.7|15474.7|15494.7|15474.7|15494.7|15474.7|15494.5|15474.5|1
1625160030000|2021-07-01 17:20:30|15494.5|15474.5|15492.2|15472.2|15494.5|15474.5|15492.2|15472.2|1
1625160050000|2021-07-01 17:20:50|||||||||2
1625160060000|2021-07-01 17:21:00|15492|15472|15492|15472|15492|15472|15492|15472|12
1625160070000|2021-07-01 17:21:10|15489.7|15469.7|15484.7|15464.7|15489.7|15469.7|15484.7|15464.7|2
1625160080000|2021-07-01 17:21:20|15484.5|15464.5|15479.7|15459.7|15484.5|15464.5|15479.7|15459.7|6
1625160090000|2021-07-01 17:21:30|15474.7|15454.7|15469.7|15449.7|15474.7|15454.7|15469.7|15449.7|21
1625160100000|2021-07-01 17:21:40|15467.4|15447.4|15477.2|15457.2|15477.2|15457.2|15467.2|15447.2|25
1625160110000|2021-07-01 17:21:50|15474.9|15454.9|15477.2|15457.2|15479.7|15459.7|15474.9|15454.9|3
1625160120000|2021-07-01 17:22:00|15479.5|15459.5|15477.2|15457.2|15479.5|15459.5|15477.2|15457.2|103
1625160130000|2021-07-01 17:22:10|15482.2|15462.2|15497.2|15477.2|15497.2|15477.2|15482.2|15462.2|231
1625160140000|2021-07-01 17:22:20|15499.5|15479.5|15507.2|15487.2|15507.2|15487.2|15499.5|15479.5|3
1625160170000|2021-07-01 17:22:50|||||||||2
1625160180000|2021-07-01 17:23:00|15507.4|15487.4|15509.7|15489.7|15509.7|15489.7|15507.4|15487.4|5
1625160190000|2021-07-01 17:23:10|15507.2|15487.2|15507.2|15487.2|15507.2|15487.2|15507.2|15487.2|4
1625160200000|2021-07-01 17:23:20|||||||||2
1625160220000|2021-07-01 17:23:40|15504.7|15484.7|15502.2|15482.2|15507|15487|15502.2|15482.2|3
1625160230000|2021-07-01 17:23:50|15502|15482|15499.7|15479.7|15502|15482|15499.7|15479.7|2
1625160240000|2021-07-01 17:24:00|15502|15482|15507.2|15487.2|15507.2|15487.2|15502|15482|16
1625160250000|2021-07-01 17:24:10|15507.7|15487.7|15512.2|15492.2|15512.2|15492.2|15507.7|15487.7|7
1625160260000|2021-07-01 17:24:20|15517.2|15497.2|15519.5|15499.5|15529.5|15504|15517.2|15489.5|140
1625160270000|2021-07-01 17:24:30|15524.5|15504.5|15522.2|15502.2|15524.5|15504.5|15522.2|15502.2|4
1625160280000|2021-07-01 17:24:40|15519.9|15499.9|15522.2|15502.2|15522.2|15502.2|15519.9|15499.9|19
1625160290000|2021-07-01 17:24:50|15522|15502|15534.5|15514.5|15534.7|15514.7|15522|15502|22
1625160300000|2021-07-01 17:25:00|15532.2|15512.2|15529.7|15509.7|15532.2|15512.2|15529.7|15509.7|20
1625160310000|2021-07-01 17:25:10|15527.4|15507.4|15527.2|15507.2|15527.4|15507.4|15527.2|15507.2|3
1625160320000|2021-07-01 17:25:20|15527|15507|15522.4|15502.4|15527|15507|15522.4|15502.4|5
1625160330000|2021-07-01 17:25:30|15520.2|15500.2|15532|15512|15539.7|15512|15509.7|15489.7|15
1625160340000|2021-07-01 17:25:40|15534.5|15514.5|15527.2|15507.2|15534.5|15514.5|15527.2|15507.2|5
1625160350000|2021-07-01 17:25:50|15527|15507|15527.2|15507.2|15527.2|15507.2|15527|15507|5
1625160360000|2021-07-01 17:26:00|15525|15505|15522.5|15502.5|15527.2|15507.2|15522.5|15502.5|5
1625160370000|2021-07-01 17:26:10|15524.7|15504.7|15527.2|15507.2|15527.2|15507.2|15519.7|15499.7|12
1625160380000|2021-07-01 17:26:20|15525|15505|15527.2|15507.2|15527.2|15507.2|15524.7|15504.7|6
1625160390000|2021-07-01 17:26:30|15524.7|15504.7|15522.2|15502.2|15524.7|15504.7|15522.2|15502.2|13
1625160400000|2021-07-01 17:26:40|||||||||1
1625160410000|2021-07-01 17:26:50|15517.7|15497.7|15515|15495|15517.7|15497.7|15515|15495|3
1625160420000|2021-07-01 17:27:00|15514.7|15494.7|15512.2|15492.2|15514.7|15494.7|15512.2|15492.2|3
1625160430000|2021-07-01 17:27:10|15509.7|15489.7|15512.2|15492.2|15512.2|15492.2|15509.7|15489.7|3
1625160440000|2021-07-01 17:27:20|15510|15490|15512.2|15492.2|15512.2|15492.2|15510|15490|4
1625160450000|2021-07-01 17:27:30|15509.7|15489.7|15510|15490|15510|15490|15507.2|15487.2|9
1625160460000|2021-07-01 17:27:40|15512|15492|15507.2|15487.2|15512|15492|15507.2|15487.2|4
1625160470000|2021-07-01 17:27:50|15509.5|15489.5|15507.2|15487.2|15509.5|15489.5|15504.7|15484.7|4
1625160480000|2021-07-01 17:28:00|15509.5|15489.5|15507.2|15487.2|15509.7|15489.7|15507.2|15487.2|9
1625160490000|2021-07-01 17:28:10|15509.7|15489.7|15504.7|15484.7|15509.7|15489.7|15504.7|15484.7|5
1625160500000|2021-07-01 17:28:20|||||||||4
1625160510000|2021-07-01 17:28:30|15504.5|15484.5|15492.2|15472.2|15504.5|15484.5|15492.2|15472.2|12
1625160520000|2021-07-01 17:28:40|||||||||36
1625160530000|2021-07-01 17:28:50|15489.7|15469.7|15489.7|15469.7|15490|15470|15489.7|15469.7|31
1625160540000|2021-07-01 17:29:00|15487.2|15467.2|15484.7|15464.7|15487.2|15467.2|15484.7|15464.7|28
1625160550000|2021-07-01 17:29:10|||||||||17
1625160560000|2021-07-01 17:29:20|||||||||11
1625160570000|2021-07-01 17:29:30|15479.7|15459.7|15479.7|15459.7|15484.7|15464.7|15479.7|15459.7|27
1625160580000|2021-07-01 17:29:40|15482.2|15462.2|15484.7|15464.7|15484.7|15464.7|15479.7|15459.7|16
1625160590000|2021-07-01 17:29:50|15489.3|15469.3|15492.2|15472.2|15494.7|15474.7|15489.3|15469.3|25
1625213700000|2021-07-02 08:15:00|15572.9|15532.9|15594.9|15574.9|15602.4|15574.9|15572.9|15532.9|20
1625213710000|2021-07-02 08:15:10|15592.4|15572.4|15600.1|15580.1|15612.4|15580.1|15592.4|15567.6|10
1625213720000|2021-07-02 08:15:20|15597.6|15577.6|15592.6|15572.6|15597.6|15577.6|15592.6|15572.6|7
1625213730000|2021-07-02 08:15:30|15595.1|15575.1|15592.6|15572.6|15595.1|15575.1|15592.6|15572.6|11
1625213740000|2021-07-02 08:15:40|15588.1|15568.1|15588.1|15568.1|15588.1|15568.1|15588.1|15568.1|3
1625213750000|2021-07-02 08:15:50|15587.6|15567.6|15570.1|15550.1|15587.6|15567.6|15567.9|15537.9|3
1625213760000|2021-07-02 08:16:00|15569.9|15549.9|15577.6|15537.6|15577.9|15552.6|15567.6|15537.6|17
1625213770000|2021-07-02 08:16:10|15577.4|15537.4|15570.4|15530.4|15582.9|15537.4|15570.4|15522.9|2
1625213780000|2021-07-02 08:16:20|15575.1|15535.1|15575.4|15535.4|15575.4|15535.4|15575.1|15535.1|8
1625213790000|2021-07-02 08:16:30|15577.6|15537.6|15577.6|15537.6|15577.6|15537.6|15577.6|15537.6|2
1625213800000|2021-07-02 08:16:40|15575.4|15535.4|15562.6|15542.6|15577.6|15545.1|15560.4|15532.9|2
1625213810000|2021-07-02 08:16:50|15565.1|15545.1|15567.9|15527.9|15572.9|15545.1|15565.1|15527.9|15
1625213820000|2021-07-02 08:17:00|15555.7|15535.7|15550.7|15530.7|15555.7|15535.7|15550.7|15530.7|4
1625213830000|2021-07-02 08:17:10|15550.4|15530.4|15550.1|15530.1|15550.4|15530.4|15550.1|15530.1|0
1625213840000|2021-07-02 08:17:20|15545.4|15525.4|15540.1|15520.1|15545.4|15525.4|15540.1|15520.1|29
1625213850000|2021-07-02 08:17:30|15537.6|15517.6|15535.1|15515.1|15537.6|15517.6|15535.1|15515.1|2
1625213860000|2021-07-02 08:17:40|||||||||4
1625213870000|2021-07-02 08:17:50|15529.9|15509.9|15532.6|15512.6|15532.6|15512.6|15529.9|15509.9|3
1625213890000|2021-07-02 08:18:10|||||||||1
1625213900000|2021-07-02 08:18:20|||||||||5
1625213940000|2021-07-02 08:19:00|15534.9|15514.9|15535.1|15515.1|15535.1|15515.1|15534.9|15514.9|1
1625213950000|2021-07-02 08:19:10|15535.4|15515.4|15540.1|15520.1|15540.1|15520.1|15535.4|15515.4|3
1625213970000|2021-07-02 08:19:30|15542.4|15522.4|15542.6|15522.6|15542.6|15522.6|15542.4|15522.4|3
1625213980000|2021-07-02 08:19:40|15545.1|15525.1|15545.1|15525.1|15545.1|15525.1|15545.1|15525.1|0
1625213990000|2021-07-02 08:19:50|15550.1|15530.1|15565.1|15545.1|15565.1|15545.1|15550.1|15530.1|8
1625214000000|2021-07-02 08:20:00|15565.9|15545.9|15592.6|15552.6|15597.6|15552.6|15565.9|15537.6|5
1625214010000|2021-07-02 08:20:10|||||||||3
1625214020000|2021-07-02 08:20:20|15584.9|15564.9|15582.9|15562.9|15584.9|15564.9|15582.9|15562.9|0
1625214030000|2021-07-02 08:20:30|15582.6|15562.6|15582.6|15562.6|15582.6|15562.6|15582.6|15562.6|7
1625214040000|2021-07-02 08:20:40|||||||||1
1625214050000|2021-07-02 08:20:50|15577.6|15557.6|15577.6|15557.6|15577.6|15557.6|15577.6|15557.6|6
1625214070000|2021-07-02 08:21:10|15577.4|15557.4|15572.9|15552.9|15577.4|15557.4|15572.9|15552.9|11
1625214080000|2021-07-02 08:21:20|15568.2|15548.2|15570.7|15550.7|15570.7|15550.7|15568.2|15548.2|5
1625214090000|2021-07-02 08:21:30|15568.2|15548.2|15568.2|15548.2|15568.2|15548.2|15568.2|15548.2|0
1625214100000|2021-07-02 08:21:40|15570.7|15550.7|15568.2|15548.2|15570.7|15550.7|15568.2|15548.2|100
1625214110000|2021-07-02 08:21:50|15570.7|15550.7|15570.7|15550.7|15570.7|15550.7|15570.7|15550.7|3
1625214120000|2021-07-02 08:22:00|15572.9|15552.9|15575.2|15555.2|15575.2|15555.2|15572.9|15552.9|0
1625214130000|2021-07-02 08:22:10|15575.4|15555.4|15572.9|15552.9|15575.4|15555.4|15572.9|15552.9|1
1625214140000|2021-07-02 08:22:20|15572.7|15552.7|15570.4|15550.4|15572.7|15552.7|15570.4|15550.4|1
1625214150000|2021-07-02 08:22:30|15572.7|15552.7|15572.7|15552.7|15572.7|15552.7|15572.7|15552.7|2
1625214180000|2021-07-02 08:23:00|15565.4|15545.4|15570.2|15550.2|15570.2|15550.2|15562.9|15542.9|3
1625214210000|2021-07-02 08:23:30|15567.9|15547.9|15567.9|15547.9|15567.9|15547.9|15567.9|15547.9|4
1625214230000|2021-07-02 08:23:50|||||||||3
1625214240000|2021-07-02 08:24:00|15570.2|15550.2|15570.2|15550.2|15570.2|15550.2|15570.2|15550.2|1
1625214260000|2021-07-02 08:24:20|||||||||3
1625214290000|2021-07-02 08:24:50|||||||||1
1625214300000|2021-07-02 08:25:00|||||||||1
1625214310000|2021-07-02 08:25:10|||||||||1
1625214330000|2021-07-02 08:25:30|15572.4|15552.4|15570.2|15550.2|15572.4|15552.4|15570.2|15550.2|4
1625214350000|2021-07-02 08:25:50|15565.4|15545.4|15565.4|15545.4|15565.4|15545.4|15565.4|15545.4|20
1625214360000|2021-07-02 08:26:00|||||||||1
1625214390000|2021-07-02 08:26:30|||||||||9
1625214400000|2021-07-02 08:26:40|15564.7|15544.7|15560.2|15540.2|15564.7|15544.7|15560.2|15540.2|23
1625214410000|2021-07-02 08:26:50|15555.2|15535.2|15555.2|15535.2|15555.2|15535.2|15555.2|15535.2|1
1625214420000|2021-07-02 08:27:00|15550.2|15530.2|15562.7|15542.7|15562.9|15542.7|15547.9|15522.9|4
1625214440000|2021-07-02 08:27:20|15564.9|15544.9|15565.2|15545.2|15565.2|15545.2|15564.9|15544.9|5
1625214450000|2021-07-02 08:27:30|15562.7|15542.7|15562.7|15542.7|15562.7|15542.7|15562.7|15542.7|1
1625214460000|2021-07-02 08:27:40|15565.2|15545.2|15570.2|15550.2|15570.2|15550.2|15565.2|15545.2|1
1625214470000|2021-07-02 08:27:50|15575.2|15555.2|15575.2|15555.2|15575.2|15555.2|15575.2|15555.2|2
1625214480000|2021-07-02 08:28:00|15577.7|15557.7|15577.7|15557.7|15577.7|15557.7|15577.7|15557.7|0
1625214490000|2021-07-02 08:28:10|15579.9|15559.9|15585.2|15565.2|15585.2|15565.2|15579.9|15559.9|1
1625214500000|2021-07-02 08:28:20|||||||||8
1625214510000|2021-07-02 08:28:30|15585.7|15565.7|15587.7|15567.7|15590.2|15570.2|15585.7|15565.7|1
1625214520000|2021-07-02 08:28:40|||||||||3
1625214530000|2021-07-02 08:28:50|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|2
1625214540000|2021-07-02 08:29:00|15585.2|15565.2|15582.7|15562.7|15585.2|15565.2|15582.7|15562.7|22
1625214550000|2021-07-02 08:29:10|15572.7|15552.7|15565.2|15545.2|15572.7|15552.7|15565.2|15545.2|2
1625214560000|2021-07-02 08:29:20|15560.2|15540.2|15562.9|15542.9|15562.9|15542.9|15560.2|15540.2|2
1625214570000|2021-07-02 08:29:30|||||||||1
1625214580000|2021-07-02 08:29:40|15559.9|15539.9|15559.9|15539.9|15559.9|15539.9|15559.9|15539.9|1
1625214590000|2021-07-02 08:29:50|15557.7|15537.7|15555.2|15535.2|15557.7|15537.7|15555.2|15535.2|4
1625214600000|2021-07-02 08:30:00|15559.7|15539.7|15587.7|15547.7|15590.2|15550.2|15559.7|15539.7|10
1625214610000|2021-07-02 08:30:10|15585.2|15545.2|15584.9|15544.9|15585.2|15545.2|15584.9|15544.9|0
1625214620000|2021-07-02 08:30:20|15582.4|15542.4|15582.4|15542.4|15582.4|15542.4|15582.4|15542.4|0
1625214630000|2021-07-02 08:30:30|||||||||2
1625214660000|2021-07-02 08:31:00|15576.9|15556.9|15580.2|15560.2|15580.2|15560.2|15576.9|15556.9|0
1625214670000|2021-07-02 08:31:10|15585.2|15565.2|15589.9|15569.9|15589.9|15569.9|15585.2|15565.2|4
1625214680000|2021-07-02 08:31:20|15587.7|15567.7|15587.7|15567.7|15587.7|15567.7|15587.7|15567.7|0
1625214690000|2021-07-02 08:31:30|||||||||3
1625214700000|2021-07-02 08:31:40|15587.4|15567.4|15585.2|15565.2|15587.4|15567.4|15585.2|15565.2|1
1625214710000|2021-07-02 08:31:50|15584.9|15564.9|15582.7|15562.7|15584.9|15564.9|15582.7|15562.7|1
1625214720000|2021-07-02 08:32:00|15577.7|15557.7|15577.7|15557.7|15577.7|15557.7|15577.7|15557.7|0
1625214730000|2021-07-02 08:32:10|15565.2|15545.2|15565.2|15545.2|15565.2|15545.2|15565.2|15545.2|8
1625214740000|2021-07-02 08:32:20|||||||||1
1625214750000|2021-07-02 08:32:30|15567.7|15547.7|15567.7|15547.7|15567.7|15547.7|15567.7|15547.7|3
1625214760000|2021-07-02 08:32:40|||||||||1
1625214770000|2021-07-02 08:32:50|15569.9|15549.9|15570.2|15550.2|15570.2|15550.2|15569.9|15549.9|0
1625214780000|2021-07-02 08:33:00|15569.9|15549.9|15570.2|15550.2|15570.2|15550.2|15565.2|15545.2|3
1625214800000|2021-07-02 08:33:20|||||||||2
1625214810000|2021-07-02 08:33:30|15567.7|15547.7|15565.4|15545.4|15567.7|15547.7|15565.4|15545.4|5
1625214830000|2021-07-02 08:33:50|15567.7|15547.7|15567.7|15547.7|15567.7|15547.7|15567.7|15547.7|0
1625214860000|2021-07-02 08:34:20|15568|15548|15575.2|15555.2|15575.2|15555.2|15568|15548|1
1625214880000|2021-07-02 08:34:40|15577.7|15557.7|15589.7|15569.7|15589.7|15569.7|15577.7|15557.7|11
1625214890000|2021-07-02 08:34:50|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|25
1625214900000|2021-07-02 08:35:00|15592.7|15572.7|15597.7|15577.7|15597.7|15577.7|15592.7|15572.7|2
1625214920000|2021-07-02 08:35:20|||||||||2
1625214930000|2021-07-02 08:35:30|15595.2|15575.2|15592.7|15572.7|15595.2|15575.2|15592.7|15572.7|3
1625214940000|2021-07-02 08:35:40|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|3
1625214950000|2021-07-02 08:35:50|15588|15568|15587.7|15567.7|15588|15568|15587.7|15567.7|0
1625214960000|2021-07-02 08:36:00|||||||||1
1625214970000|2021-07-02 08:36:10|||||||||2
1625214990000|2021-07-02 08:36:30|15587.2|15567.2|15582.7|15562.7|15587.2|15567.2|15582.7|15562.7|1
1625215000000|2021-07-02 08:36:40|15584.9|15564.9|15584.9|15564.9|15584.9|15564.9|15584.9|15564.9|3
1625215020000|2021-07-02 08:37:00|15585.2|15565.2|15590.2|15570.2|15590.2|15570.2|15585.2|15565.2|0
1625215030000|2021-07-02 08:37:10|||||||||4
1625215070000|2021-07-02 08:37:50|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|1
1625215080000|2021-07-02 08:38:00|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|0
1625215090000|2021-07-02 08:38:10|15595.7|15575.7|15600.2|15580.2|15600.2|15580.2|15595.7|15575.7|3
1625215100000|2021-07-02 08:38:20|||||||||1
1625215110000|2021-07-02 08:38:30|||||||||1
1625215130000|2021-07-02 08:38:50|15595.2|15575.2|15592.7|15572.7|15595.2|15575.2|15592.7|15572.7|4
1625215180000|2021-07-02 08:39:40|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|6
1625215190000|2021-07-02 08:39:50|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|1
1625215210000|2021-07-02 08:40:10|15593.2|15573.2|15595.5|15575.5|15595.5|15575.5|15593.2|15573.2|2
1625215220000|2021-07-02 08:40:20|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|15597.7|15577.7|8
1625215230000|2021-07-02 08:40:30|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|15595.5|15575.5|2
1625215240000|2021-07-02 08:40:40|||||||||3
1625215250000|2021-07-02 08:40:50|15593.2|15573.2|15590.2|15570.2|15593.2|15573.2|15590.2|15570.2|1
1625215270000|2021-07-02 08:41:10|15588|15568|15587.7|15567.7|15588|15568|15587.7|15567.7|2
1625215280000|2021-07-02 08:41:20|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|5
1625215290000|2021-07-02 08:41:30|15580.2|15560.2|15580.2|15560.2|15580.2|15560.2|15580.2|15560.2|3
1625215320000|2021-07-02 08:42:00|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|0
1625215340000|2021-07-02 08:42:20|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|4
1625215360000|2021-07-02 08:42:40|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|15592.7|15572.7|1
1625215380000|2021-07-02 08:43:00|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|15595.2|15575.2|1
1625215420000|2021-07-02 08:43:40|||||||||3
1625215440000|2021-07-02 08:44:00|15594.2|15574.2|15580.2|15560.2|15594.2|15574.2|15580.2|15560.2|8
1625215460000|2021-07-02 08:44:20|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|0
1625215470000|2021-07-02 08:44:30|15580.2|15560.2|15580.2|15560.2|15580.2|15560.2|15580.2|15560.2|3
1625215480000|2021-07-02 08:44:40|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|3
1625215500000|2021-07-02 08:45:00|15585|15565|15585|15565|15585|15565|15585|15565|2
1625215510000|2021-07-02 08:45:10|15587.5|15567.5|15587.7|15567.7|15587.7|15567.7|15587.5|15567.5|7
1625215520000|2021-07-02 08:45:20|||||||||1
1625215540000|2021-07-02 08:45:40|15585.5|15565.5|15585.2|15565.2|15585.5|15565.5|15585.2|15565.2|0
1625215550000|2021-07-02 08:45:50|||||||||1
1625215570000|2021-07-02 08:46:10|||||||||1
1625215580000|2021-07-02 08:46:20|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|15590.2|15570.2|1
1625215600000|2021-07-02 08:46:40|||||||||1
1625215610000|2021-07-02 08:46:50|||||||||1
1625215620000|2021-07-02 08:47:00|||||||||1
1625215630000|2021-07-02 08:47:10|||||||||5
1625215640000|2021-07-02 08:47:20|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|15585.2|15565.2|3
1625215660000|2021-07-02 08:47:40|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|15582.7|15562.7|3
1625215670000|2021-07-02 08:47:50|15582.2|15562.2|15577.7|15557.7|15582.2|15562.2|15577.7|15557.7|4
1625215680000|2021-07-02 08:48:00|15580|15560|15580|15560|15580|15560|15580|15560|1
1625215690000|2021-07-02 08:48:10|15577.7|15557.7|15577.7|15557.7|15577.7|15557.7|15577.7|15557.7|3
1625215730000|2021-07-02 08:48:50|||||||||1
1625215740000|2021-07-02 08:49:00|||||||||2
1625215770000|2021-07-02 08:49:30|||||||||4
1625215780000|2021-07-02 08:49:40|15572.7|15552.7|15572.7|15552.7|15572.7|15552.7|15572.7|15552.7|4
1625215790000|2021-07-02 08:49:50|||||||||1
1625215800000|2021-07-02 08:50:00|||||||||6
1625215850000|2021-07-02 08:50:50|15573|15553|15590.2|15570.2|15590.2|15570.2|15573|15553|1
1625215870000|2021-07-02 08:51:10|15592.7|15572.7|15597.7|15577.7|15597.7|15577.7|15592.7|15572.7|0
1625215880000|2021-07-02 08:51:20|15598|15578|15609.7|15589.7|15609.7|15589.7|15598|15578|1
1625215890000|2021-07-02 08:51:30|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|15610.2|15590.2|0
1625215900000|2021-07-02 08:51:40|15610.3|15590.3|15610.3|15590.3|15610.3|15590.3|15610.3|15590.3|0
1625215910000|2021-07-02 08:51:50|15612.8|15592.8|15612.8|15592.8|15612.8|15592.8|15612.8|15592.8|5
1625215920000|2021-07-02 08:52:00|15610.5|15590.5|15615|15595|15615.3|15595.3|15610.3|15590.3|8
1625215930000|2021-07-02 08:52:10|15612.8|15592.8|15612.8|15592.8|15615.3|15595.3|15612.8|15592.8|4
1625215940000|2021-07-02 08:52:20|15607.8|15587.8|15607.8|15587.8|15607.8|15587.8|15607.8|15587.8|6
1625215950000|2021-07-02 08:52:30|15603.3|15583.3|15600.3|15580.3|15603.3|15583.3|15600.3|15580.3|8
1625215970000|2021-07-02 08:52:50|15602.5|15582.5|15602.8|15582.8|15602.8|15582.8|15602.5|15582.5|3
1625215980000|2021-07-02 08:53:00|15605|15585|15605.5|15585.5|15605.5|15585.5|15605|15585|0
1625216010000|2021-07-02 08:53:30|15605.3|15585.3|15605.3|15585.3|15605.3|15585.3|15605.3|15585.3|0
1625216040000|2021-07-02 08:54:00|||||||||1
1625216050000|2021-07-02 08:54:10|15605.5|15585.5|15605.5|15585.5|15605.5|15585.5|15605.5|15585.5|1
1625216060000|2021-07-02 08:54:20|15605.3|15585.3|15605.3|15585.3|15605.3|15585.3|15605.3|15585.3|5
1625216070000|2021-07-02 08:54:30|15605|15585|15600.3|15580.3|15605|15585|15600.3|15580.3|4
1625216090000|2021-07-02 08:54:50|15597.8|15577.8|15597.8|15577.8|15597.8|15577.8|15597.8|15577.8|0
1625216130000|2021-07-02 08:55:30|15597.2|15577.2|15585.5|15565.5|15597.2|15577.2|15585.5|15565.5|3
1625216140000|2021-07-02 08:55:40|15585.3|15565.3|15585.3|15565.3|15587.5|15567.5|15585.3|15565.3|1
1625216150000|2021-07-02 08:55:50|15585.5|15565.5|15582.8|15562.8|15587.8|15567.8|15582.8|15562.8|1
1625216160000|2021-07-02 08:56:00|15582.5|15562.5|15580.3|15560.3|15582.5|15562.5|15580.3|15560.3|3
1625216170000|2021-07-02 08:56:10|||||||||1
1625216210000|2021-07-02 08:56:50|||||||||1
1625216220000|2021-07-02 08:57:00|15582.8|15562.8|15582.8|15562.8|15582.8|15562.8|15582.8|15562.8|2
1625216230000|2021-07-02 08:57:10|15577.8|15557.8|15577.8|15557.8|15580.3|15560.3|15577.8|15557.8|5
1625216260000|2021-07-02 08:57:40|15575.3|15555.3|15575.3|15555.3|15575.3|15555.3|15575.3|15555.3|0
1625216270000|2021-07-02 08:57:50|15574.8|15554.8|15570.3|15550.3|15574.8|15554.8|15570.3|15550.3|30
1625216280000|2021-07-02 08:58:00|15572.8|15552.8|15572.8|15552.8|15572.8|15552.8|15572.8|15552.8|0
1625216290000|2021-07-02 08:58:10|15570.3|15550.3|15570.3|15550.3|15570.3|15550.3|15570.3|15550.3|5
1625216300000|2021-07-02 08:58:20|||||||||1
1625216330000|2021-07-02 08:58:50|15570|15550|15567.8|15547.8|15570|15550|15567.8|15547.8|1
1625216340000|2021-07-02 08:59:00|15570.3|15550.3|15572.8|15552.8|15572.8|15552.8|15570.3|15550.3|0
1625216370000|2021-07-02 08:59:30|||||||||1
1625216380000|2021-07-02 08:59:40|||||||||5
1625216390000|2021-07-02 08:59:50|15567.8|15547.8|15567.8|15547.8|15567.8|15547.8|15567.8|15547.8|6
1625216410000|2021-07-02 09:00:10|15567.3|15547.3|15560.3|15540.3|15567.3|15547.3|15560.3|15540.3|1
1625216420000|2021-07-02 09:00:20|15558|15538|15548|15528|15558|15538|15548|15528|10
1625216430000|2021-07-02 09:00:30|15547.8|15527.8|15542.8|15522.8|15547.8|15527.8|15542.8|15522.8|1
1625216440000|2021-07-02 09:00:40|15540.3|15520.3|15537.8|15517.8|15540.3|15520.3|15537.8|15517.8|3
1625216450000|2021-07-02 09:00:50|15535.3|15515.3|15535.3|15515.3|15535.3|15515.3|15535.3|15515.3|2
1625216460000|2021-07-02 09:01:00|15537.8|15517.8|15533|15513|15537.8|15517.8|15533|15513|4
1625216470000|2021-07-02 09:01:10|15530.8|15510.8|15530.8|15510.8|15530.8|15510.8|15530.8|15510.8|5
1625216490000|2021-07-02 09:01:30|15530.5|15510.5|15528.3|15508.3|15530.5|15510.5|15528.3|15508.3|2
1625216510000|2021-07-02 09:01:50|15528|15508|15520.3|15500.3|15528|15508|15517.8|15497.8|6
1625216520000|2021-07-02 09:02:00|15522.8|15502.8|15530.3|15510.3|15530.3|15510.3|15522.8|15502.8|6
1625216530000|2021-07-02 09:02:10|15532.8|15512.8|15532.8|15512.8|15532.8|15512.8|15532.8|15512.8|1
1625216540000|2021-07-02 09:02:20|||||||||2
1625216560000|2021-07-02 09:02:40|||||||||1
1625216570000|2021-07-02 09:02:50|||||||||2
1625216580000|2021-07-02 09:03:00|15535.3|15515.3|15535.3|15515.3|15535.3|15515.3|15535.3|15515.3|0
1625216600000|2021-07-02 09:03:20|||||||||2
1625216620000|2021-07-02 09:03:40|15532.8|15512.8|15532.8|15512.8|15532.8|15512.8|15532.8|15512.8|3
1625216630000|2021-07-02 09:03:50|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|3
1625216640000|2021-07-02 09:04:00|15527.8|15507.8|15527.8|15507.8|15527.8|15507.8|15527.8|15507.8|1
1625216650000|2021-07-02 09:04:10|15530|15510|15530|15510|15530|15510|15530|15510|2
1625216660000|2021-07-02 09:04:20|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|0
1625216670000|2021-07-02 09:04:30|15530|15510|15530|15510|15530|15510|15530|15510|0
1625216680000|2021-07-02 09:04:40|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|0
1625216690000|2021-07-02 09:04:50|15528.1|15508.1|15525.3|15505.3|15528.1|15508.1|15525.3|15505.3|1
1625216700000|2021-07-02 09:05:00|15527.8|15507.8|15530.3|15510.3|15530.3|15510.3|15527.8|15507.8|1
1625216730000|2021-07-02 09:05:30|15530|15510|15527.8|15507.8|15530|15510|15527.8|15507.8|0
1625216740000|2021-07-02 09:05:40|15525.6|15505.6|15525.3|15505.3|15525.6|15505.6|15525.3|15505.3|5
1625216760000|2021-07-02 09:06:00|15522.8|15502.8|15520.3|15500.3|15522.8|15502.8|15520.3|15500.3|2
1625216800000|2021-07-02 09:06:40|15522.5|15502.5|15522.8|15502.8|15522.8|15502.8|15522.5|15502.5|17
1625216810000|2021-07-02 09:06:50|15517.8|15497.8|15517.8|15497.8|15517.8|15497.8|15517.8|15497.8|0
1625216830000|2021-07-02 09:07:10|15515.6|15495.6|15515.3|15495.3|15517.8|15497.8|15515.3|15495.3|9
1625216840000|2021-07-02 09:07:20|15512.8|15492.8|15498.1|15478.1|15512.8|15492.8|15498.1|15478.1|8
1625216850000|2021-07-02 09:07:30|15492.8|15472.8|15490.6|15470.6|15492.8|15472.8|15490.6|15470.6|3
1625216860000|2021-07-02 09:07:40|15488.1|15468.1|15490.3|15470.3|15490.3|15470.3|15488.1|15468.1|2
1625216870000|2021-07-02 09:07:50|||||||||1
1625216880000|2021-07-02 09:08:00|15500.3|15480.3|15505.3|15485.3|15505.3|15485.3|15500.3|15480.3|7
1625216930000|2021-07-02 09:08:50|15507.8|15487.8|15507.8|15487.8|15507.8|15487.8|15507.8|15487.8|1
1625216940000|2021-07-02 09:09:00|15505.3|15485.3|15505.3|15485.3|15505.3|15485.3|15505.3|15485.3|1
1625216970000|2021-07-02 09:09:30|15503.1|15483.1|15497.8|15477.8|15503.1|15483.1|15497.8|15477.8|43
1625216990000|2021-07-02 09:09:50|||||||||1
1625217010000|2021-07-02 09:10:10|15500.3|15480.3|15500.3|15480.3|15500.3|15480.3|15500.3|15480.3|2
1625217030000|2021-07-02 09:10:30|||||||||1
1625217050000|2021-07-02 09:10:50|||||||||1
1625217110000|2021-07-02 09:11:50|||||||||1
1625217120000|2021-07-02 09:12:00|15500.8|15480.8|15517.8|15497.8|15517.8|15497.8|15500.8|15480.8|2
1625217130000|2021-07-02 09:12:10|15530.3|15510.3|15535.3|15515.3|15540.3|15520.3|15530.3|15510.3|13
1625217140000|2021-07-02 09:12:20|15530.8|15510.8|15530.3|15510.3|15530.8|15510.8|15530.3|15510.3|1
1625217170000|2021-07-02 09:12:50|15522.8|15502.8|15522.8|15502.8|15522.8|15502.8|15522.8|15502.8|3
1625217180000|2021-07-02 09:13:00|15522.6|15502.6|15520.3|15500.3|15522.6|15502.6|15520.3|15500.3|1
1625217190000|2021-07-02 09:13:10|15517.8|15497.8|15520.3|15500.3|15520.3|15500.3|15517.8|15497.8|2
1625217200000|2021-07-02 09:13:20|15522.8|15502.8|15522.8|15502.8|15522.8|15502.8|15522.8|15502.8|1
1625217210000|2021-07-02 09:13:30|15525.1|15505.1|15525.3|15505.3|15525.3|15505.3|15525.1|15505.1|0
1625217230000|2021-07-02 09:13:50|15510.3|15490.3|15510.3|15490.3|15510.3|15490.3|15510.3|15490.3|7
1625217240000|2021-07-02 09:14:00|15514.8|15494.8|15515.3|15495.3|15515.3|15495.3|15514.8|15494.8|0
1625217290000|2021-07-02 09:14:50|||||||||1
1625217300000|2021-07-02 09:15:00|15518.1|15498.1|15518.1|15498.1|15518.1|15498.1|15518.1|15498.1|6
1625217320000|2021-07-02 09:15:20|15522.6|15502.6|15522.8|15502.8|15522.8|15502.8|15522.6|15502.6|21
1625217330000|2021-07-02 09:15:30|||||||||5
1625217350000|2021-07-02 09:15:50|15523.1|15503.1|15527.8|15507.8|15527.8|15507.8|15523.1|15503.1|1
1625217370000|2021-07-02 09:16:10|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|15530.3|15510.3|3
1625217390000|2021-07-02 09:16:30|15530.1|15510.1|15527.8|15507.8|15530.1|15510.1|15527.8|15507.8|1
1625217400000|2021-07-02 09:16:40|15530.1|15510.1|15530.3|15510.3|15530.3|15510.3|15530.1|15510.1|1
1625217410000|2021-07-02 09:16:50|15528.1|15508.1|15512.8|15492.8|15528.1|15508.1|15512.8|15492.8|3
1625217420000|2021-07-02 09:17:00|15512.6|15492.6|15510.3|15490.3|15512.6|15492.6|15510.3|15490.3|1
1625217440000|2021-07-02 09:17:20|15507.8|15487.8|15505.3|15485.3|15507.8|15487.8|15505.3|15485.3|2
1625217460000|2021-07-02 09:17:40|15503.1|15483.1|15502.8|15482.8|15503.1|15483.1|15502.8|15482.8|2
1625217480000|2021-07-02 09:18:00|15505.1|15485.1|15505.1|15485.1|15505.1|15485.1|15505.1|15485.1|1
1625217490000|2021-07-02 09:18:10|15505.3|15485.3|15502.8|15482.8|15505.3|15485.3|15502.8|15482.8|0
1625217530000|2021-07-02 09:18:50|15500.3|15480.3|15500.3|15480.3|15500.3|15480.3|15500.3|15480.3|2
1625217540000|2021-07-02 09:19:00|||||||||4
1625217550000|2021-07-02 09:19:10|||||||||4
1625217560000|2021-07-02 09:19:20|15502.8|15482.8|15502.8|15482.8|15502.8|15482.8|15502.8|15482.8|1
1625217610000|2021-07-02 09:20:10|15507.6|15487.6|15507.6|15487.6|15507.6|15487.6|15507.6|15487.6|1
1625217620000|2021-07-02 09:20:20|15507.8|15487.8|15510.3|15490.3|15510.3|15490.3|15507.8|15487.8|6
1625217630000|2021-07-02 09:20:30|15512.8|15492.8|15512.8|15492.8|15512.8|15492.8|15512.8|15492.8|5
1625217640000|2021-07-02 09:20:40|15512.6|15492.6|15510.3|15490.3|15512.6|15492.6|15510.3|15490.3|1
1625217660000|2021-07-02 09:21:00|15514.8|15494.8|15515.3|15495.3|15515.3|15495.3|15514.8|15494.8|0
1625217700000|2021-07-02 09:21:40|15510.3|15490.3|15510.3|15490.3|15510.3|15490.3|15510.3|15490.3|2
1625217730000|2021-07-02 09:22:10|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|0
1625217770000|2021-07-02 09:22:50|||||||||1
1625217780000|2021-07-02 09:23:00|15505.4|15485.4|15505.4|15485.4|15505.4|15485.4|15505.4|15485.4|2
1625217790000|2021-07-02 09:23:10|15503.1|15483.1|15502.9|15482.9|15503.1|15483.1|15502.9|15482.9|0
1625217820000|2021-07-02 09:23:40|||||||||1
1625217840000|2021-07-02 09:24:00|15507.6|15487.6|15507.9|15487.9|15507.9|15487.9|15507.6|15487.6|2
1625217850000|2021-07-02 09:24:10|15510.1|15490.1|15510.4|15490.4|15510.4|15490.4|15510.1|15490.1|0
1625217890000|2021-07-02 09:24:50|15510.9|15490.9|15515.4|15495.4|15515.4|15495.4|15510.9|15490.9|1
1625217900000|2021-07-02 09:25:00|15520.4|15500.4|15520.4|15500.4|15520.4|15500.4|15520.4|15500.4|1
1625217920000|2021-07-02 09:25:20|||||||||1
1625217930000|2021-07-02 09:25:30|15520.1|15500.1|15515.4|15495.4|15520.1|15500.1|15515.4|15495.4|1
1625217940000|2021-07-02 09:25:40|15513.1|15493.1|15513.1|15493.1|15513.1|15493.1|15513.1|15493.1|0
1625217960000|2021-07-02 09:26:00|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|6
1625217980000|2021-07-02 09:26:20|15512.9|15492.9|15512.9|15492.9|15512.9|15492.9|15512.9|15492.9|1
1625218010000|2021-07-02 09:26:50|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|2
1625218020000|2021-07-02 09:27:00|15512.9|15492.9|15512.9|15492.9|15512.9|15492.9|15512.9|15492.9|3
1625218030000|2021-07-02 09:27:10|||||||||1
1625218040000|2021-07-02 09:27:20|||||||||1
1625218080000|2021-07-02 09:28:00|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|15510.4|15490.4|1
1625218130000|2021-07-02 09:28:50|15510.6|15490.6|15512.9|15492.9|15512.9|15492.9|15510.6|15490.6|2
1625218160000|2021-07-02 09:29:20|||||||||4
1625218220000|2021-07-02 09:30:20|||||||||1
1625218250000|2021-07-02 09:30:50|15513.4|15493.4|15517.9|15497.9|15517.9|15497.9|15513.4|15493.4|2
1625218260000|2021-07-02 09:31:00|15525.4|15505.4|15530.4|15510.4|15530.4|15510.4|15525.4|15505.4|2
1625218270000|2021-07-02 09:31:10|15532.9|15512.9|15545.1|15525.1|15545.1|15525.1|15532.9|15512.9|5
1625218280000|2021-07-02 09:31:20|15545.4|15525.4|15540.4|15520.4|15545.4|15525.4|15540.4|15520.4|2
1625218310000|2021-07-02 09:31:50|||||||||1
1625218330000|2021-07-02 09:32:10|15547.9|15527.9|15547.9|15527.9|15547.9|15527.9|15547.9|15527.9|3
1625218340000|2021-07-02 09:32:20|||||||||1
1625218360000|2021-07-02 09:32:40|||||||||1
1625218380000|2021-07-02 09:33:00|15543.4|15523.4|15543.4|15523.4|15543.4|15523.4|15543.4|15523.4|2
1625218390000|2021-07-02 09:33:10|15542.9|15522.9|15542.9|15522.9|15542.9|15522.9|15542.9|15522.9|0
1625218410000|2021-07-02 09:33:30|15542.6|15522.6|15535.4|15515.4|15542.6|15522.6|15535.4|15515.4|3
1625218420000|2021-07-02 09:33:40|15533.1|15513.1|15535.4|15515.4|15535.4|15515.4|15533.1|15513.1|1
1625218480000|2021-07-02 09:34:40|||||||||3
1625218490000|2021-07-02 09:34:50|||||||||2
1625218500000|2021-07-02 09:35:00|15532.9|15512.9|15532.9|15512.9|15532.9|15512.9|15532.9|15512.9|0
1625218540000|2021-07-02 09:35:40|15527.9|15507.9|15527.9|15507.9|15527.9|15507.9|15525.4|15505.4|1
1625218560000|2021-07-02 09:36:00|15530.4|15510.4|15530.4|15510.4|15530.4|15510.4|15530.4|15510.4|0
1625218570000|2021-07-02 09:36:10|15532.9|15512.9|15532.9|15512.9|15532.9|15512.9|15532.9|15512.9|2
1625218580000|2021-07-02 09:36:20|||||||||2
1625218590000|2021-07-02 09:36:30|15533.2|15513.2|15537.6|15517.6|15537.6|15517.6|15533.2|15513.2|2
1625218600000|2021-07-02 09:36:40|15535.7|15515.7|15535.4|15515.4|15535.7|15515.7|15535.4|15515.4|0
1625218610000|2021-07-02 09:36:50|15535.9|15515.9|15540.4|15520.4|15540.4|15520.4|15535.9|15515.9|1
1625218620000|2021-07-02 09:37:00|15538.2|15518.2|15535.4|15515.4|15538.2|15518.2|15533.4|15513.4|3
1625218630000|2021-07-02 09:37:10|||||||||2
1625218670000|2021-07-02 09:37:50|||||||||2
1625218700000|2021-07-02 09:38:20|15537.9|15517.9|15537.9|15517.9|15537.9|15517.9|15537.9|15517.9|1
1625218710000|2021-07-02 09:38:30|15537.6|15517.6|15537.9|15517.9|15537.9|15517.9|15535.4|15515.4|3
1625218730000|2021-07-02 09:38:50|||||||||3
1625218740000|2021-07-02 09:39:00|15540.1|15520.1|15540.1|15520.1|15542.4|15522.4|15540.1|15520.1|1
1625218760000|2021-07-02 09:39:20|||||||||2
1625218780000|2021-07-02 09:39:40|15540.4|15520.4|15540.4|15520.4|15540.4|15520.4|15540.4|15520.4|7
1625218810000|2021-07-02 09:40:10|15542.9|15522.9|15542.9|15522.9|15542.9|15522.9|15542.9|15522.9|1
1625218820000|2021-07-02 09:40:20|||||||||3
1625218840000|2021-07-02 09:40:40|15543.2|15523.2|15547.7|15527.7|15547.7|15527.7|15543.2|15523.2|3
1625218850000|2021-07-02 09:40:50|15545.4|15525.4|15545.4|15525.4|15545.4|15525.4|15545.4|15525.4|2
1625218860000|2021-07-02 09:41:00|15545.2|15525.2|15542.9|15522.9|15545.2|15525.2|15542.9|15522.9|1
1625218870000|2021-07-02 09:41:10|||||||||1
1625218880000|2021-07-02 09:41:20|15540.4|15520.4|15540.4|15520.4|15540.4|15520.4|15540.4|15520.4|0
1625218890000|2021-07-02 09:41:30|15540.2|15520.2|15537.9|15517.9|15540.2|15520.2|15537.9|15517.9|1
1625218910000|2021-07-02 09:41:50|15535.4|15515.4|15535.4|15515.4|15535.4|15515.4|15535.4|15515.4|2
1625218920000|2021-07-02 09:42:00|15522|15502|15512.9|15492.9|15522|15502|15512.9|15492.9|14
1625218930000|2021-07-02 09:42:10|||||||||2
1625218990000|2021-07-02 09:43:10|||||||||5
1625219040000|2021-07-02 09:44:00|15513.2|15493.2|15522.9|15502.9|15522.9|15502.9|15513.2|15493.2|2
1625219050000|2021-07-02 09:44:10|15525.2|15505.2|15525.2|15505.2|15525.2|15505.2|15525.2|15505.2|0
1625219140000|2021-07-02 09:45:40|||||||||3
1625219150000|2021-07-02 09:45:50|||||||||2
1625219190000|2021-07-02 09:46:30|||||||||1
1625219200000|2021-07-02 09:46:40|15522.9|15502.9|15522.9|15502.9|15522.9|15502.9|15522.9|15502.9|2
1625219220000|2021-07-02 09:47:00|15520.4|15500.4|15520.4|15500.4|15520.4|15500.4|15520.4|15500.4|1
1625219240000|2021-07-02 09:47:20|||||||||1
1625219260000|2021-07-02 09:47:40|15519.9|15499.9|15513.2|15493.2|15519.9|15499.9|15513.2|15493.2|1
1625219280000|2021-07-02 09:48:00|15512.9|15492.9|15512.9|15492.9|15512.9|15492.9|15512.9|15492.9|0
1625219340000|2021-07-02 09:49:00|||||||||1
1625219400000|2021-07-02 09:50:00|||||||||1
1625219430000|2021-07-02 09:50:30|||||||||1
1625219470000|2021-07-02 09:51:10|15510.4|15490.4|15503.2|15483.2|15510.4|15490.4|15503.2|15483.2|3
1625219480000|2021-07-02 09:51:20|15505.4|15485.4|15503.2|15483.2|15505.4|15485.4|15503.2|15483.2|1
1625219520000|2021-07-02 09:52:00|15503.5|15483.5|15505.7|15485.7|15505.7|15485.7|15503.5|15483.5|1
1625219550000|2021-07-02 09:52:30|15505.4|15485.4|15505.4|15485.4|15505.4|15485.4|15505.4|15485.4|2
1625219580000|2021-07-02 09:53:00|15505.5|15485.5|15503|15483|15505.5|15485.5|15503|15483|0
1625219620000|2021-07-02 09:53:40|15503.2|15483.2|15503|15483|15503.2|15483.2|15503|15483|1
1625219640000|2021-07-02 09:54:00|||||||||1
1625219650000|2021-07-02 09:54:10|||||||||1
1625219700000|2021-07-02 09:55:00|||||||||1
1625219710000|2021-07-02 09:55:10|||||||||1
1625219720000|2021-07-02 09:55:20|15500.7|15480.7|15500.7|15480.7|15500.7|15480.7|15500.7|15480.7|1
1625219780000|2021-07-02 09:56:20|15498.2|15478.2|15498.2|15478.2|15498.2|15478.2|15498.2|15478.2|0
1625219790000|2021-07-02 09:56:30|15500.7|15480.7|15500.7|15480.7|15500.7|15480.7|15500.7|15480.7|0
1625219810000|2021-07-02 09:56:50|15498.5|15478.5|15498.2|15478.2|15498.5|15478.5|15498.2|15478.2|0
1625219870000|2021-07-02 09:57:50|15498.5|15478.5|15503|15483|15503|15483|15498.5|15478.5|1
1625219880000|2021-07-02 09:58:00|15503.2|15483.2|15510.2|15490.2|15510.2|15490.2|15503.2|15483.2|5
1625219890000|2021-07-02 09:58:10|15510.5|15490.5|15510.5|15490.5|15510.5|15490.5|15510.5|15490.5|1
1625219920000|2021-07-02 09:58:40|15513|15493|15515.5|15495.5|15515.5|15495.5|15513|15493|4
1625219930000|2021-07-02 09:58:50|15515.7|15495.7|15520.5|15500.5|15520.5|15500.5|15515.7|15495.7|1
1625219940000|2021-07-02 09:59:00|||||||||1
1625219970000|2021-07-02 09:59:30|15520.7|15500.7|15520.7|15500.7|15520.7|15500.7|15520.7|15500.7|0
1625219980000|2021-07-02 09:59:40|15520.5|15500.5|15520.5|15500.5|15520.5|15500.5|15520.5|15500.5|2
1625220020000|2021-07-02 10:00:20|||||||||1
1625220060000|2021-07-02 10:01:00|15523|15503|15525.5|15505.5|15525.5|15505.5|15523|15503|2
1625220100000|2021-07-02 10:01:40|||||||||1
1625220110000|2021-07-02 10:01:50|||||||||1
1625220120000|2021-07-02 10:02:00|15528|15508|15528|15508|15528|15508|15528|15508|1
1625220150000|2021-07-02 10:02:30|15530.2|15510.2|15530.2|15510.2|15530.2|15510.2|15530.2|15510.2|0
1625220160000|2021-07-02 10:02:40|15530.5|15510.5|15530.5|15510.5|15530.5|15510.5|15530.5|15510.5|0
1625220170000|2021-07-02 10:02:50|||||||||1
1625220190000|2021-07-02 10:03:10|15533|15513|15533|15513|15533|15513|15533|15513|0
1625220200000|2021-07-02 10:03:20|||||||||1
1625220230000|2021-07-02 10:03:50|||||||||1
1625220290000|2021-07-02 10:04:50|15538|15518|15538|15518|15538|15518|15538|15518|1
1625220300000|2021-07-02 10:05:00|15535.5|15515.5|15538|15518|15538|15518|15535.5|15515.5|1
1625220310000|2021-07-02 10:05:10|15540.2|15520.2|15540.5|15520.5|15540.5|15520.5|15540.2|15520.2|0
1625220360000|2021-07-02 10:06:00|15542.7|15522.7|15543|15523|15543|15523|15542.7|15522.7|0
1625220400000|2021-07-02 10:06:40|15545.2|15525.2|15543|15523|15545.5|15525.5|15543|15523|1
1625220470000|2021-07-02 10:07:50|15548|15528|15548|15528|15548|15528|15548|15528|6
1625220480000|2021-07-02 10:08:00|15553|15533|15555.5|15535.5|15555.5|15535.5|15553|15533|1
1625220490000|2021-07-02 10:08:10|15553|15533|15553|15533|15553|15533|15553|15533|4
1625220510000|2021-07-02 10:08:30|15550.8|15530.8|15550.8|15530.8|15550.8|15530.8|15550.8|15530.8|1
1625220520000|2021-07-02 10:08:40|15550.5|15530.5|15548|15528|15550.5|15530.5|15548|15528|0
1625220540000|2021-07-02 10:09:00|15545.8|15525.8|15548|15528|15548|15528|15545.8|15525.8|0
1625220590000|2021-07-02 10:09:50|||||||||1
1625220600000|2021-07-02 10:10:00|15550.5|15530.5|15550.5|15530.5|15550.5|15530.5|15550.5|15530.5|1
1625220640000|2021-07-02 10:10:40|||||||||3
1625220650000|2021-07-02 10:10:50|||||||||1
1625220660000|2021-07-02 10:11:00|15552.7|15532.7|15553|15533|15553|15533|15552.7|15532.7|0
1625220670000|2021-07-02 10:11:10|||||||||1
1625220690000|2021-07-02 10:11:30|15555.5|15535.5|15558|15538|15558|15538|15555.5|15535.5|0
1625220710000|2021-07-02 10:11:50|||||||||1
1625220750000|2021-07-02 10:12:30|15558.3|15538.3|15560.5|15540.5|15560.5|15540.5|15558.3|15538.3|1
1625220770000|2021-07-02 10:12:50|||||||||1
1625220790000|2021-07-02 10:13:10|||||||||2
1625220920000|2021-07-02 10:15:20|15562.8|15542.8|15562.8|15542.8|15562.8|15542.8|15562.8|15542.8|1
1625220930000|2021-07-02 10:15:30|15563|15543|15563|15543|15563|15543|15563|15543|2
1625220950000|2021-07-02 10:15:50|15560.5|15540.5|15560.5|15540.5|15560.5|15540.5|15560.5|15540.5|5
1625220980000|2021-07-02 10:16:20|15560.3|15540.3|15558|15538|15560.3|15540.3|15558|15538|1
1625221000000|2021-07-02 10:16:40|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|1
1625221010000|2021-07-02 10:16:50|15557.8|15537.8|15558|15538|15558|15538|15557.8|15537.8|1
1625221030000|2021-07-02 10:17:10|15562.5|15542.5|15560.5|15540.5|15563|15543|15560.5|15540.5|4
1625221110000|2021-07-02 10:18:30|15560.3|15540.3|15555.8|15535.8|15560.3|15540.3|15555.8|15535.8|2
1625221120000|2021-07-02 10:18:40|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|1
1625221130000|2021-07-02 10:18:50|||||||||3
1625221140000|2021-07-02 10:19:00|15565.5|15545.5|15565.5|15545.5|15565.5|15545.5|15565.5|15545.5|5
1625221150000|2021-07-02 10:19:10|15563.3|15543.3|15553|15533|15563.3|15543.3|15553|15533|7
1625221160000|2021-07-02 10:19:20|15550.5|15530.5|15553|15533|15553|15533|15550.5|15530.5|3
1625221170000|2021-07-02 10:19:30|15555.3|15535.3|15553.3|15533.3|15555.3|15535.3|15553.3|15533.3|0
1625221180000|2021-07-02 10:19:40|15550.5|15530.5|15550.5|15530.5|15550.5|15530.5|15550.5|15530.5|0
1625221200000|2021-07-02 10:20:00|15555.5|15535.5|15553|15533|15555.5|15535.5|15553|15533|0
1625221250000|2021-07-02 10:20:50|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|3
1625221260000|2021-07-02 10:21:00|15560.5|15540.5|15560.5|15540.5|15560.5|15540.5|15560.5|15540.5|0
1625221290000|2021-07-02 10:21:30|||||||||4
1625221330000|2021-07-02 10:22:10|15556.1|15536.1|15555.5|15535.5|15556.1|15536.1|15555.5|15535.5|3
1625221340000|2021-07-02 10:22:20|15553|15533|15510.3|15490.3|15553|15533|15508|15488|2
1625221350000|2021-07-02 10:22:30|15510.5|15490.5|15513|15493|15513|15493|15510.5|15490.5|3
1625221360000|2021-07-02 10:22:40|15515.3|15495.3|15515.3|15495.3|15515.3|15495.3|15515.3|15495.3|1
1625221370000|2021-07-02 10:22:50|15515.5|15495.5|15515.5|15495.5|15515.5|15495.5|15515.5|15495.5|8
1625221380000|2021-07-02 10:23:00|15516.6|15496.6|15525.5|15505.5|15525.5|15505.5|15516.6|15496.6|2
1625221390000|2021-07-02 10:23:10|15530.6|15510.6|15530.6|15510.6|15530.6|15510.6|15530.6|15510.6|0
1625221400000|2021-07-02 10:23:20|||||||||3
1625221410000|2021-07-02 10:23:30|15535|15515|15535|15515|15535|15515|15535|15515|10
1625221420000|2021-07-02 10:23:40|15535.6|15515.6|15535.6|15515.6|15535.6|15515.6|15535.6|15515.6|0
1625221440000|2021-07-02 10:24:00|15537.8|15517.8|15540.3|15520.3|15540.3|15520.3|15537.8|15517.8|4
1625221460000|2021-07-02 10:24:20|15540.6|15520.6|15540.6|15520.6|15540.6|15520.6|15540.6|15520.6|3
1625221500000|2021-07-02 10:25:00|15542.8|15522.8|15548.1|15528.1|15548.1|15528.1|15542.8|15522.8|1
1625221510000|2021-07-02 10:25:10|15550.3|15530.3|15550.6|15530.6|15550.6|15530.6|15550.3|15530.3|0
1625221540000|2021-07-02 10:25:40|15552.8|15532.8|15553.1|15533.1|15553.1|15533.1|15552.8|15532.8|1
1625221550000|2021-07-02 10:25:50|15555.3|15535.3|15555.3|15535.3|15555.3|15535.3|15555.3|15535.3|0
1625221580000|2021-07-02 10:26:20|15557.5|15537.5|15557.8|15537.8|15557.8|15537.8|15557.5|15537.5|0
1625221600000|2021-07-02 10:26:40|15560|15540|15560|15540|15560|15540|15560|15540|1
1625221610000|2021-07-02 10:26:50|15560.3|15540.3|15560.6|15540.6|15560.6|15540.6|15560.3|15540.3|1
1625221630000|2021-07-02 10:27:10|15562.8|15542.8|15563.1|15543.1|15563.1|15543.1|15562.8|15542.8|1
1625221640000|2021-07-02 10:27:20|||||||||1
1625221720000|2021-07-02 10:28:40|15563.3|15543.3|15565.6|15545.6|15565.6|15545.6|15563.3|15543.3|4
1625221730000|2021-07-02 10:28:50|||||||||3
1625221740000|2021-07-02 10:29:00|||||||||1
1625221750000|2021-07-02 10:29:10|||||||||2
1625221770000|2021-07-02 10:29:30|||||||||1
1625221780000|2021-07-02 10:29:40|15568.1|15548.1|15563.1|15543.1|15568.1|15548.1|15563.1|15543.1|11
1625221800000|2021-07-02 10:30:00|15565.6|15545.6|15565.6|15545.6|15565.6|15545.6|15565.6|15545.6|0
1625221810000|2021-07-02 10:30:10|15563.1|15543.1|15563.1|15543.1|15563.1|15543.1|15563.1|15543.1|0
1625221850000|2021-07-02 10:30:50|||||||||1
1625221910000|2021-07-02 10:31:50|15560.6|15540.6|15555.6|15535.6|15560.6|15540.6|15555.6|15535.6|3
1625221930000|2021-07-02 10:32:10|||||||||1
1625222030000|2021-07-02 10:33:50|15556.1|15536.1|15560.6|15540.6|15560.6|15540.6|15556.1|15536.1|2
1625222040000|2021-07-02 10:34:00|15563.1|15543.1|15573.1|15553.1|15573.1|15553.1|15563.1|15543.1|5
1625222050000|2021-07-02 10:34:10|15575.6|15555.6|15573.1|15553.1|15575.6|15555.6|15573.1|15553.1|0
1625222080000|2021-07-02 10:34:40|15570.6|15550.6|15570.6|15550.6|15570.6|15550.6|15570.6|15550.6|2
1625222110000|2021-07-02 10:35:10|||||||||1
1625222120000|2021-07-02 10:35:20|||||||||1
1625222140000|2021-07-02 10:35:40|15568.1|15548.1|15568.1|15548.1|15568.1|15548.1|15568.1|15548.1|0
1625222160000|2021-07-02 10:36:00|||||||||2
1625222170000|2021-07-02 10:36:10|15570.6|15550.6|15570.6|15550.6|15570.6|15550.6|15570.6|15550.6|2
1625222180000|2021-07-02 10:36:20|||||||||1
1625222210000|2021-07-02 10:36:50|||||||||1
1625222230000|2021-07-02 10:37:10|15573.1|15553.1|15573.4|15553.4|15573.4|15553.4|15573.1|15553.1|1
1625222240000|2021-07-02 10:37:20|15575.6|15555.6|15575.6|15555.6|15575.6|15555.6|15575.6|15555.6|3
1625222260000|2021-07-02 10:37:40|15575.9|15555.9|15578.1|15558.1|15578.1|15558.1|15575.9|15555.9|1
1625222270000|2021-07-02 10:37:50|||||||||2
1625222290000|2021-07-02 10:38:10|15580.6|15560.6|15580.6|15560.6|15580.6|15560.6|15580.6|15560.6|0
1625222310000|2021-07-02 10:38:30|||||||||2
1625222330000|2021-07-02 10:38:50|15580.9|15560.9|15583.1|15563.1|15583.1|15563.1|15580.9|15560.9|7
1625222340000|2021-07-02 10:39:00|||||||||2
1625222370000|2021-07-02 10:39:30|||||||||4
1625222400000|2021-07-02 10:40:00|15590.1|15570.1|15575.6|15555.6|15590.1|15570.1|15575.6|15555.6|13
1625222410000|2021-07-02 10:40:10|15573.4|15553.4|15575.6|15555.6|15580.6|15560.6|15570.6|15550.6|5
1625222450000|2021-07-02 10:40:50|||||||||1
1625222460000|2021-07-02 10:41:00|15578.1|15558.1|15578.1|15558.1|15578.1|15558.1|15578.1|15558.1|0
1625222510000|2021-07-02 10:41:50|||||||||2
1625222520000|2021-07-02 10:42:00|15580.6|15560.6|15580.6|15560.6|15580.6|15560.6|15580.6|15560.6|2
1625222570000|2021-07-02 10:42:50|||||||||1
1625222630000|2021-07-02 10:43:50|15575.6|15555.6|15575.6|15555.6|15575.6|15555.6|15575.6|15555.6|2
1625222640000|2021-07-02 10:44:00|15578.1|15558.1|15578.1|15558.1|15578.1|15558.1|15578.1|15558.1|7
1625222650000|2021-07-02 10:44:10|15575.6|15555.6|15575.6|15555.6|15575.6|15555.6|15575.6|15555.6|2
1625222660000|2021-07-02 10:44:20|15578.1|15558.1|15578.1|15558.1|15578.1|15558.1|15578.1|15558.1|0
1625222670000|2021-07-02 10:44:30|||||||||8
1625222690000|2021-07-02 10:44:50|15580.4|15560.4|15580.6|15560.6|15580.6|15560.6|15580.4|15560.4|0
1625222700000|2021-07-02 10:45:00|15582.9|15562.9|15583.1|15563.1|15583.1|15563.1|15582.9|15562.9|0
1625222740000|2021-07-02 10:45:40|||||||||2
1625222750000|2021-07-02 10:45:50|15585.6|15565.6|15585.6|15565.6|15585.6|15565.6|15585.6|15565.6|1
1625222770000|2021-07-02 10:46:10|15590.6|15570.6|15590.6|15570.6|15590.6|15570.6|15590.6|15570.6|1
1625222780000|2021-07-02 10:46:20|15593.1|15573.1|15595.6|15575.6|15595.6|15575.6|15593.1|15573.1|1
1625222790000|2021-07-02 10:46:30|||||||||1
1625222800000|2021-07-02 10:46:40|||||||||1
1625222810000|2021-07-02 10:46:50|||||||||2
1625222830000|2021-07-02 10:47:10|15593.1|15573.1|15593.1|15573.1|15593.1|15573.1|15593.1|15573.1|0
1625222840000|2021-07-02 10:47:20|||||||||2
1625222860000|2021-07-02 10:47:40|15593.4|15573.4|15595.6|15575.6|15595.6|15575.6|15593.1|15573.1|3
1625222900000|2021-07-02 10:48:20|||||||||1
1625222910000|2021-07-02 10:48:30|15593.1|15573.1|15593.1|15573.1|15593.1|15573.1|15593.1|15573.1|0
1625222920000|2021-07-02 10:48:40|15590.9|15570.9|15590.9|15570.9|15590.9|15570.9|15590.9|15570.9|0
1625222940000|2021-07-02 10:49:00|15590.6|15570.6|15590.6|15570.6|15590.6|15570.6|15590.6|15570.6|3
1625222990000|2021-07-02 10:49:50|||||||||1
1625223020000|2021-07-02 10:50:20|15593.1|15573.1|15593.1|15573.1|15593.1|15573.1|15593.1|15573.1|0
1625223060000|2021-07-02 10:51:00|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|0
1625223130000|2021-07-02 10:52:10|||||||||3
1625223160000|2021-07-02 10:52:40|15595.4|15575.4|15595.6|15575.6|15595.6|15575.6|15593.1|15573.1|3
1625223170000|2021-07-02 10:52:50|15593.4|15573.4|15593.1|15573.1|15593.4|15573.4|15593.1|15573.1|0
1625223180000|2021-07-02 10:53:00|15595.4|15575.4|15595.6|15575.6|15595.6|15575.6|15595.4|15575.4|1
1625223230000|2021-07-02 10:53:50|15595.7|15575.7|15595.7|15575.7|15595.7|15575.7|15595.7|15575.7|1
1625223240000|2021-07-02 10:54:00|15598.2|15578.2|15605.9|15585.9|15610.4|15590.4|15598.2|15578.2|29
1625223250000|2021-07-02 10:54:10|15605.7|15585.7|15605.7|15585.7|15605.7|15585.7|15605.7|15585.7|0
1625223270000|2021-07-02 10:54:30|15600.9|15580.9|15600.9|15580.9|15600.9|15580.9|15600.9|15580.9|1
1625223280000|2021-07-02 10:54:40|15600.7|15580.7|15598.4|15578.4|15600.7|15580.7|15598.4|15578.4|3
1625223300000|2021-07-02 10:55:00|15598.2|15578.2|15598.2|15578.2|15598.2|15578.2|15598.2|15578.2|0
1625223330000|2021-07-02 10:55:30|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|2
1625223340000|2021-07-02 10:55:40|||||||||1
1625223350000|2021-07-02 10:55:50|15602.9|15582.9|15602.9|15582.9|15602.9|15582.9|15602.9|15582.9|0
1625223360000|2021-07-02 10:56:00|15605.4|15585.4|15605.4|15585.4|15605.4|15585.4|15605.4|15585.4|1
1625223380000|2021-07-02 10:56:20|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|15607.9|15587.9|0
1625223400000|2021-07-02 10:56:40|||||||||1
1625223420000|2021-07-02 10:57:00|15600.9|15580.9|15598.4|15578.4|15600.9|15580.9|15598.4|15578.4|1
1625223430000|2021-07-02 10:57:10|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|1
1625223450000|2021-07-02 10:57:30|||||||||1
1625223460000|2021-07-02 10:57:40|15602.9|15582.9|15600.7|15580.7|15603.2|15583.2|15600.7|15580.7|2
1625223470000|2021-07-02 10:57:50|||||||||1
1625223490000|2021-07-02 10:58:10|15603.2|15583.2|15600.7|15580.7|15603.2|15583.2|15600.7|15580.7|0
1625223530000|2021-07-02 10:58:50|||||||||1
1625223540000|2021-07-02 10:59:00|15603.2|15583.2|15603.2|15583.2|15603.2|15583.2|15603.2|15583.2|2
1625223570000|2021-07-02 10:59:30|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|0
1625223590000|2021-07-02 10:59:50|||||||||5
1625223600000|2021-07-02 11:00:00|15598.4|15578.4|15595.9|15575.9|15598.4|15578.4|15595.9|15575.9|7
1625223610000|2021-07-02 11:00:10|15593.2|15573.2|15593.2|15573.2|15593.2|15573.2|15593.2|15573.2|1
1625223640000|2021-07-02 11:00:40|15585.9|15565.9|15583.2|15563.2|15585.9|15565.9|15583.2|15563.2|1
1625223650000|2021-07-02 11:00:50|15580.7|15560.7|15578.2|15558.2|15580.7|15560.7|15578.2|15558.2|1
1625223710000|2021-07-02 11:01:50|15575.7|15555.7|15575.7|15555.7|15575.7|15555.7|15575.7|15555.7|0
1625223720000|2021-07-02 11:02:00|15575.4|15555.4|15568.2|15548.2|15575.4|15555.4|15568.2|15548.2|2
1625223730000|2021-07-02 11:02:10|||||||||2
1625223740000|2021-07-02 11:02:20|15570.7|15550.7|15570.7|15550.7|15570.7|15550.7|15570.7|15550.7|0
1625223760000|2021-07-02 11:02:40|15573.2|15553.2|15575.4|15555.4|15575.4|15555.4|15573.2|15553.2|0
1625223780000|2021-07-02 11:03:00|15575.7|15555.7|15573.2|15553.2|15575.7|15555.7|15573.2|15553.2|2
1625223810000|2021-07-02 11:03:30|||||||||1
1625223840000|2021-07-02 11:04:00|||||||||5
1625223860000|2021-07-02 11:04:20|15572.9|15552.9|15570.7|15550.7|15572.9|15552.9|15570.7|15550.7|3
1625223870000|2021-07-02 11:04:30|15566.2|15546.2|15565.7|15545.7|15566.2|15546.2|15565.7|15545.7|0
1625223880000|2021-07-02 11:04:40|||||||||2
1625223900000|2021-07-02 11:05:00|15561.2|15541.2|15560.7|15540.7|15561.2|15541.2|15560.7|15540.7|11
1625223910000|2021-07-02 11:05:10|||||||||1
1625223950000|2021-07-02 11:05:50|15558.5|15538.5|15558.2|15538.2|15558.5|15538.5|15558.2|15538.2|0
1625223960000|2021-07-02 11:06:00|||||||||1
1625223970000|2021-07-02 11:06:10|15556|15536|15548.5|15528.5|15556|15536|15548.5|15528.5|3
1625224000000|2021-07-02 11:06:40|15550.7|15530.7|15550.7|15530.7|15550.7|15530.7|15550.7|15530.7|1
1625224020000|2021-07-02 11:07:00|15553.2|15533.2|15553.2|15533.2|15553.2|15533.2|15553.2|15533.2|0
1625224030000|2021-07-02 11:07:10|||||||||3
1625224050000|2021-07-02 11:07:30|15558.2|15538.2|15560.4|15540.4|15560.4|15540.4|15558.2|15538.2|4
1625224060000|2021-07-02 11:07:40|15560.7|15540.7|15562.9|15542.9|15562.9|15542.9|15560.7|15540.7|0
1625224080000|2021-07-02 11:08:00|15563.7|15543.7|15568.2|15548.2|15568.2|15548.2|15563.7|15543.7|1
1625224130000|2021-07-02 11:08:50|||||||||1
1625224140000|2021-07-02 11:09:00|15568.5|15548.5|15575.7|15555.7|15575.7|15555.7|15568.5|15548.5|5
1625224190000|2021-07-02 11:09:50|||||||||1
1625224200000|2021-07-02 11:10:00|15573.5|15553.5|15573.5|15553.5|15573.5|15553.5|15573.5|15553.5|0
1625224210000|2021-07-02 11:10:10|15573.2|15553.2|15573.2|15553.2|15573.2|15553.2|15573.2|15553.2|4
1625224230000|2021-07-02 11:10:30|15572.9|15552.9|15570.7|15550.7|15572.9|15552.9|15570.7|15550.7|0
1625224240000|2021-07-02 11:10:40|15571|15551|15575.4|15555.4|15575.4|15555.4|15571|15551|3
1625224250000|2021-07-02 11:10:50|||||||||2
1625224260000|2021-07-02 11:11:00|15575.7|15555.7|15580.7|15560.7|15580.7|15560.7|15575.7|15555.7|2
1625224280000|2021-07-02 11:11:20|||||||||2
1625224310000|2021-07-02 11:11:50|15582.9|15562.9|15583.2|15563.2|15583.2|15563.2|15582.9|15562.9|1
1625224320000|2021-07-02 11:12:00|15585.7|15565.7|15585.7|15565.7|15585.7|15565.7|15585.7|15565.7|1
1625224370000|2021-07-02 11:12:50|||||||||1
1625224380000|2021-07-02 11:13:00|15588.2|15568.2|15588.2|15568.2|15588.2|15568.2|15588.2|15568.2|1
1625224390000|2021-07-02 11:13:10|||||||||4
1625224430000|2021-07-02 11:13:50|15590.7|15570.7|15590.7|15570.7|15590.7|15570.7|15590.7|15570.7|0
1625224440000|2021-07-02 11:14:00|15591|15571|15593.2|15573.2|15593.2|15573.2|15591|15571|2
1625224470000|2021-07-02 11:14:30|15588.2|15568.2|15585.7|15565.7|15588.2|15568.2|15585.7|15565.7|4
1625224480000|2021-07-02 11:14:40|||||||||2
1625224490000|2021-07-02 11:14:50|15586|15566|15590.5|15570.5|15590.5|15570.5|15586|15566|1
1625224500000|2021-07-02 11:15:00|15590.7|15570.7|15590.7|15570.7|15590.7|15570.7|15590.7|15570.7|0
1625224510000|2021-07-02 11:15:10|15593.2|15573.2|15593.2|15573.2|15593.2|15573.2|15593.2|15573.2|0
1625224520000|2021-07-02 11:15:20|||||||||1
1625224530000|2021-07-02 11:15:30|||||||||8
1625224550000|2021-07-02 11:15:50|||||||||1
1625224560000|2021-07-02 11:16:00|15595.5|15575.5|15598|15578|15598|15578|15595.5|15575.5|12
1625224620000|2021-07-02 11:17:00|15600.5|15580.5|15600.5|15580.5|15600.5|15580.5|15600.5|15580.5|1
1625224630000|2021-07-02 11:17:10|15602.7|15582.7|15603|15583|15603|15583|15602.7|15582.7|3
1625224640000|2021-07-02 11:17:20|||||||||1
1625224660000|2021-07-02 11:17:40|||||||||1
1625224680000|2021-07-02 11:18:00|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|15600.7|15580.7|1
1625224690000|2021-07-02 11:18:10|15603.2|15583.2|15603.2|15583.2|15603.2|15583.2|15603.2|15583.2|3
1625224720000|2021-07-02 11:18:40|||||||||1
1625224730000|2021-07-02 11:18:50|||||||||1
1625224740000|2021-07-02 11:19:00|15605.5|15585.5|15605.5|15585.5|15607.7|15587.7|15605.5|15585.5|4
1625224750000|2021-07-02 11:19:10|15607.7|15587.7|15605.5|15585.5|15607.7|15587.7|15605.5|15585.5|4
1625224760000|2021-07-02 11:19:20|||||||||2
1625224770000|2021-07-02 11:19:30|15605.7|15585.7|15605.7|15585.7|15605.7|15585.7|15605.7|15585.7|1
1625224800000|2021-07-02 11:20:00|15600.7|15580.7|15596.3|15576.3|15600.7|15580.7|15596.3|15576.3|1
1625224810000|2021-07-02 11:20:10|15595.7|15575.7|15595.7|15575.7|15595.7|15575.7|15595.7|15575.7|0
1625224830000|2021-07-02 11:20:30|15595.5|15575.5|15593.2|15573.2|15595.5|15575.5|15593.2|15573.2|1
1625224840000|2021-07-02 11:20:40|15593.5|15573.5|15595.7|15575.7|15595.7|15575.7|15593.5|15573.5|2
1625224910000|2021-07-02 11:21:50|||||||||2
1625224930000|2021-07-02 11:22:10|15593.2|15573.2|15595.7|15575.7|15595.7|15575.7|15593.2|15573.2|4
1625224940000|2021-07-02 11:22:20|15593.2|15573.2|15593.2|15573.2|15593.2|15573.2|15593.2|15573.2|0
1625224950000|2021-07-02 11:22:30|15593|15573|15590.7|15570.7|15593|15573|15590.7|15570.7|1
1625224960000|2021-07-02 11:22:40|15586.3|15566.3|15586|15566|15586.3|15566.3|15586|15566|1
1625224970000|2021-07-02 11:22:50|15585.7|15565.7|15585.7|15565.7|15585.7|15565.7|15585.7|15565.7|0
1625224980000|2021-07-02 11:23:00|15588|15568|15588.2|15568.2|15588.2|15568.2|15588|15568|0
1625225000000|2021-07-02 11:23:20|15588.5|15568.5|15590.7|15570.7|15590.7|15570.7|15588.5|15568.5|2
1625225030000|2021-07-02 11:23:50|||||||||1
1625225040000|2021-07-02 11:24:00|15595.7|15575.7|15595.7|15575.7|15595.7|15575.7|15595.7|15575.7|4
1625225070000|2021-07-02 11:24:30|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|0
1625225090000|2021-07-02 11:24:50|||||||||1
1625225150000|2021-07-02 11:25:50|15598|15578|15598.3|15578.3|15598.3|15578.3|15598|15578|0
1625225170000|2021-07-02 11:26:10|15600.8|15580.8|15603|15583|15603|15583|15600.8|15580.8|2
1625225180000|2021-07-02 11:26:20|15603.3|15583.3|15600.8|15580.8|15603.3|15583.3|15600.8|15580.8|6
1625225190000|2021-07-02 11:26:30|15598.5|15578.5|15598.3|15578.3|15598.5|15578.5|15598.3|15578.3|0
1625225200000|2021-07-02 11:26:40|15596|15576|15595.8|15575.8|15596|15576|15595.8|15575.8|2
1625225210000|2021-07-02 11:26:50|15593.3|15573.3|15590.8|15570.8|15595.5|15575.5|15590.8|15570.8|1
1625225230000|2021-07-02 11:27:10|15593.3|15573.3|15593.3|15573.3|15593.3|15573.3|15593.3|15573.3|10
1625225280000|2021-07-02 11:28:00|15588.8|15568.8|15581|15561|15588.8|15568.8|15581|15561|3
1625225290000|2021-07-02 11:28:10|15580.8|15560.8|15580.8|15560.8|15580.8|15560.8|15580.8|15560.8|0
1625225300000|2021-07-02 11:28:20|||||||||1
1625225310000|2021-07-02 11:28:30|||||||||2
1625225340000|2021-07-02 11:29:00|15583.3|15563.3|15585.8|15565.8|15585.8|15565.8|15580.8|15560.8|2
1625225380000|2021-07-02 11:29:40|15583.3|15563.3|15583.3|15563.3|15583.3|15563.3|15583.3|15563.3|0
1625225390000|2021-07-02 11:29:50|15585.8|15565.8|15585.8|15565.8|15585.8|15565.8|15585.8|15565.8|2
1625225400000|2021-07-02 11:30:00|||||||||4
1625225460000|2021-07-02 11:31:00|15590.8|15570.8|15590.8|15570.8|15590.8|15570.8|15590.8|15570.8|1
1625225470000|2021-07-02 11:31:10|15593.3|15573.3|15595.5|15575.5|15595.5|15575.5|15593.3|15573.3|2
1625225490000|2021-07-02 11:31:30|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|2
1625225520000|2021-07-02 11:32:00|15598|15578|15598.3|15578.3|15598.3|15578.3|15598|15578|0
1625225530000|2021-07-02 11:32:10|15596|15576|15596|15576|15596|15576|15596|15576|0
1625225540000|2021-07-02 11:32:20|15598|15578|15598.3|15578.3|15598.3|15578.3|15598|15578|0
1625225550000|2021-07-02 11:32:30|||||||||1
1625225570000|2021-07-02 11:32:50|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|2
1625225590000|2021-07-02 11:33:10|15603|15583|15603.3|15583.3|15603.3|15583.3|15603|15583|0
1625225620000|2021-07-02 11:33:40|15601|15581|15600.8|15580.8|15601|15581|15600.8|15580.8|0
1625225630000|2021-07-02 11:33:50|15601|15581|15603.3|15583.3|15603.3|15583.3|15601|15581|2
1625225640000|2021-07-02 11:34:00|15603.5|15583.5|15605.8|15585.8|15605.8|15585.8|15603.5|15583.5|5
1625225650000|2021-07-02 11:34:10|||||||||1
1625225660000|2021-07-02 11:34:20|15608|15588|15608.3|15588.3|15608.3|15588.3|15608|15588|7
1625225680000|2021-07-02 11:34:40|15605.8|15585.8|15605.8|15585.8|15605.8|15585.8|15605.8|15585.8|2
1625225690000|2021-07-02 11:34:50|15605.3|15585.3|15600.8|15580.8|15605.3|15585.3|15600.8|15580.8|1
1625225700000|2021-07-02 11:35:00|15600.5|15580.5|15595.8|15575.8|15600.5|15580.5|15595.8|15575.8|1
1625225740000|2021-07-02 11:35:40|15595.5|15575.5|15593.3|15573.3|15595.5|15575.5|15593.3|15573.3|2
1625225760000|2021-07-02 11:36:00|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|6
1625225770000|2021-07-02 11:36:10|||||||||2
1625225820000|2021-07-02 11:37:00|||||||||1
1625225840000|2021-07-02 11:37:20|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|4
1625225850000|2021-07-02 11:37:30|||||||||1
1625225880000|2021-07-02 11:38:00|15598.6|15578.6|15598.3|15578.3|15598.6|15578.6|15598.3|15578.3|0
1625225890000|2021-07-02 11:38:10|||||||||2
1625225900000|2021-07-02 11:38:20|15598.6|15578.6|15600.8|15580.8|15600.8|15580.8|15598.6|15578.6|1
1625225920000|2021-07-02 11:38:40|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|0
1625225930000|2021-07-02 11:38:50|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|0
1625225940000|2021-07-02 11:39:00|||||||||4
1625225970000|2021-07-02 11:39:30|15598.3|15578.3|15598.3|15578.3|15598.3|15578.3|15598.3|15578.3|3
1625225980000|2021-07-02 11:39:40|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|0
1625225990000|2021-07-02 11:39:50|15598|15578|15600.5|15580.5|15600.5|15580.5|15598|15578|0
1625226000000|2021-07-02 11:40:00|15598.3|15578.3|15598.3|15578.3|15598.3|15578.3|15598.3|15578.3|3
1625226040000|2021-07-02 11:40:40|||||||||2
1625226060000|2021-07-02 11:41:00|15598.6|15578.6|15600.8|15580.8|15600.8|15580.8|15598.6|15578.6|1
1625226070000|2021-07-02 11:41:10|15598.3|15578.3|15596.1|15576.1|15598.3|15578.3|15596.1|15576.1|1
1625226080000|2021-07-02 11:41:20|15595.8|15575.8|15600.8|15580.8|15600.8|15580.8|15595.8|15575.8|3
1625226130000|2021-07-02 11:42:10|||||||||6
1625226230000|2021-07-02 11:43:50|||||||||1
1625226240000|2021-07-02 11:44:00|15603.1|15583.1|15603.3|15583.3|15605.8|15585.8|15603.1|15583.1|4
1625226280000|2021-07-02 11:44:40|15601.1|15581.1|15601.1|15581.1|15601.1|15581.1|15601.1|15581.1|3
1625226290000|2021-07-02 11:44:50|15598.8|15578.8|15598.3|15578.3|15598.8|15578.8|15598.3|15578.3|0
1625226310000|2021-07-02 11:45:10|15597.8|15577.8|15593.3|15573.3|15597.8|15577.8|15593.3|15573.3|3
1625226320000|2021-07-02 11:45:20|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|0
1625226330000|2021-07-02 11:45:30|15595.8|15575.8|15598.3|15578.3|15598.3|15578.3|15595.8|15575.8|0
1625226350000|2021-07-02 11:45:50|15596.1|15576.1|15596.1|15576.1|15596.1|15576.1|15596.1|15576.1|3
1625226380000|2021-07-02 11:46:20|15593.3|15573.3|15593.3|15573.3|15593.3|15573.3|15593.3|15573.3|1
1625226390000|2021-07-02 11:46:30|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|0
1625226410000|2021-07-02 11:46:50|15593.3|15573.3|15593.3|15573.3|15593.3|15573.3|15593.3|15573.3|4
1625226420000|2021-07-02 11:47:00|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|0
1625226430000|2021-07-02 11:47:10|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|0
1625226470000|2021-07-02 11:47:50|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|15595.6|15575.6|1
1625226480000|2021-07-02 11:48:00|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|1
1625226490000|2021-07-02 11:48:10|15598.3|15578.3|15603.3|15583.3|15603.3|15583.3|15598.3|15578.3|8
1625226540000|2021-07-02 11:49:00|||||||||2
1625226550000|2021-07-02 11:49:10|||||||||3
1625226580000|2021-07-02 11:49:40|||||||||1
1625226590000|2021-07-02 11:49:50|15605.8|15585.8|15605.8|15585.8|15605.8|15585.8|15605.8|15585.8|1
1625226620000|2021-07-02 11:50:20|||||||||3
1625226650000|2021-07-02 11:50:50|||||||||1
1625226690000|2021-07-02 11:51:30|||||||||2
1625226700000|2021-07-02 11:51:40|15603.3|15583.3|15603.3|15583.3|15603.3|15583.3|15603.3|15583.3|0
1625226710000|2021-07-02 11:51:50|15600.8|15580.8|15598.3|15578.3|15600.8|15580.8|15598.3|15578.3|5
1625226720000|2021-07-02 11:52:00|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|15595.8|15575.8|3
1625226730000|2021-07-02 11:52:10|15598.3|15578.3|15598.3|15578.3|15598.3|15578.3|15598.3|15578.3|0
1625226770000|2021-07-02 11:52:50|||||||||2
1625226780000|2021-07-02 11:53:00|15600.6|15580.6|15600.6|15580.6|15600.6|15580.6|15600.6|15580.6|0
1625226790000|2021-07-02 11:53:10|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|15600.8|15580.8|0
1625226800000|2021-07-02 11:53:20|||||||||5
1625226810000|2021-07-02 11:53:30|15598.3|15578.3|15600.8|15580.8|15600.8|15580.8|15598.3|15578.3|3
1625226820000|2021-07-02 11:53:40|||||||||1
1625226860000|2021-07-02 11:54:20|15598.3|15578.3|15595.8|15575.8|15598.3|15578.3|15595.8|15575.8|2
1625226870000|2021-07-02 11:54:30|||||||||1
1625226880000|2021-07-02 11:54:40|15593.6|15573.6|15593.3|15573.3|15593.6|15573.6|15593.3|15573.3|0
1625226900000|2021-07-02 11:55:00|15593.4|15573.4|15590.6|15570.6|15593.4|15573.4|15590.6|15570.6|2
1625226910000|2021-07-02 11:55:10|15588.4|15568.4|15588.4|15568.4|15588.4|15568.4|15588.4|15568.4|4
1625226920000|2021-07-02 11:55:20|15585.9|15565.9|15580.9|15560.9|15585.9|15565.9|15580.9|15560.9|6
1625226930000|2021-07-02 11:55:30|||||||||2
1625226940000|2021-07-02 11:55:40|15580.6|15560.6|15578.4|15558.4|15580.6|15560.6|15578.4|15558.4|4
1625226950000|2021-07-02 11:55:50|15576.1|15556.1|15575.9|15555.9|15576.1|15556.1|15575.9|15555.9|0
1625226960000|2021-07-02 11:56:00|||||||||1
1625226990000|2021-07-02 11:56:30|15573.4|15553.4|15573.4|15553.4|15573.4|15553.4|15573.4|15553.4|0
1625227010000|2021-07-02 11:56:50|||||||||2
1625227020000|2021-07-02 11:57:00|15571.1|15551.1|15570.9|15550.9|15573.1|15553.1|15570.9|15550.9|2
1625227040000|2021-07-02 11:57:20|||||||||11
1625227070000|2021-07-02 11:57:50|15560.9|15540.9|15560.9|15540.9|15560.9|15540.9|15560.9|15540.9|2
1625227080000|2021-07-02 11:58:00|15560.6|15540.6|15555.9|15535.9|15560.6|15540.6|15555.9|15535.9|2
1625227090000|2021-07-02 11:58:10|15550.9|15530.9|15555.9|15535.9|15555.9|15535.9|15550.9|15530.9|12
1625227100000|2021-07-02 11:58:20|15555.3|15535.3|15553.1|15533.1|15555.9|15535.9|15550.9|15530.9|9
1625227110000|2021-07-02 11:58:30|||||||||1
1625227120000|2021-07-02 11:58:40|15550.9|15530.9|15543.4|15523.4|15550.9|15530.9|15541.1|15521.1|3
1625227130000|2021-07-02 11:58:50|15540.9|15520.9|15538.4|15518.4|15540.9|15520.9|15538.4|15518.4|8
1625227140000|2021-07-02 11:59:00|15537.8|15517.8|15535.6|15515.6|15537.8|15517.8|15535.6|15515.6|1
1625227150000|2021-07-02 11:59:10|15535.9|15515.9|15535.9|15515.9|15538.4|15518.4|15533.4|15513.4|10
1625227160000|2021-07-02 11:59:20|15530.9|15510.9|15535.6|15515.6|15535.6|15515.6|15530.9|15510.9|9
1625227170000|2021-07-02 11:59:30|15535.9|15515.9|15535.9|15515.9|15535.9|15515.9|15533.4|15513.4|3
1625227200000|2021-07-02 12:00:00|15538.1|15518.1|15540.6|15520.6|15540.6|15520.6|15538.1|15518.1|10
1625227220000|2021-07-02 12:00:20|||||||||3
1625227230000|2021-07-02 12:00:30|15538.4|15518.4|15538.4|15518.4|15538.4|15518.4|15538.4|15518.4|4
1625227240000|2021-07-02 12:00:40|15538.6|15518.6|15540.9|15520.9|15540.9|15520.9|15538.6|15518.6|3
1625227250000|2021-07-02 12:00:50|15541.1|15521.1|15558.6|15518.6|15558.6|15521.1|15541.1|15517.8|28
1625227260000|2021-07-02 12:01:00|15557.6|15537.6|15563.1|15543.1|15563.1|15543.1|15557.6|15537.6|4
1625227270000|2021-07-02 12:01:10|15565.6|15545.6|15575.9|15555.9|15575.9|15555.9|15565.6|15545.6|13
1625227290000|2021-07-02 12:01:30|15573.6|15553.6|15573.4|15553.4|15573.6|15553.6|15573.4|15553.4|0
1625227300000|2021-07-02 12:01:40|15570.9|15550.9|15578.4|15558.4|15580.6|15560.6|15570.9|15550.9|18
1625227340000|2021-07-02 12:02:20|||||||||1
1625227350000|2021-07-02 12:02:30|15578.6|15558.6|15583.4|15563.4|15583.4|15563.4|15578.6|15558.6|7
1625227360000|2021-07-02 12:02:40|15585.9|15565.9|15598.4|15578.4|15598.4|15578.4|15585.9|15565.9|13
1625227370000|2021-07-02 12:02:50|15600.9|15580.9|15600.9|15580.9|15600.9|15580.9|15600.9|15580.9|5
1625227380000|2021-07-02 12:03:00|||||||||1
1625227390000|2021-07-02 12:03:10|15608.1|15588.1|15623.4|15603.4|15623.4|15603.4|15608.1|15588.1|16
1625227400000|2021-07-02 12:03:20|15621.1|15601.1|15620.9|15600.9|15621.1|15601.1|15620.9|15600.9|8
1625227410000|2021-07-02 12:03:30|||||||||2
1625227420000|2021-07-02 12:03:40|15615.9|15595.9|15615.9|15595.9|15615.9|15595.9|15615.9|15595.9|2
1625227430000|2021-07-02 12:03:50|15616.1|15596.1|15620.9|15600.9|15620.9|15600.9|15616.1|15596.1|3
1625227440000|2021-07-02 12:04:00|||||||||61
1625227450000|2021-07-02 12:04:10|15618.4|15598.4|15618.6|15598.6|15618.6|15598.6|15618.4|15598.4|8
1625227470000|2021-07-02 12:04:30|15616.1|15596.1|15615.9|15595.9|15616.1|15596.1|15615.9|15595.9|0
1625227480000|2021-07-02 12:04:40|15613.6|15593.6|15613.4|15593.4|15613.6|15593.6|15613.4|15593.4|1
1625227490000|2021-07-02 12:04:50|||||||||1
1625227500000|2021-07-02 12:05:00|15615.6|15595.6|15615.6|15595.6|15615.6|15595.6|15615.6|15595.6|5
1625227510000|2021-07-02 12:05:10|15618.1|15598.1|15615.9|15595.9|15618.4|15598.4|15615.9|15595.9|7
1625227530000|2021-07-02 12:05:30|15615.6|15595.6|15610.9|15590.9|15615.6|15595.6|15610.9|15590.9|8
1625227540000|2021-07-02 12:05:40|15608.6|15588.6|15608.4|15588.4|15608.6|15588.6|15608.4|15588.4|0
1625227550000|2021-07-02 12:05:50|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|10
1625227560000|2021-07-02 12:06:00|15600.6|15580.6|15602.9|15582.9|15602.9|15582.9|15600.6|15580.6|2
1625227570000|2021-07-02 12:06:10|15603.1|15583.1|15603.4|15583.4|15603.4|15583.4|15603.1|15583.1|1
1625227590000|2021-07-02 12:06:30|15605.9|15585.9|15605.9|15585.9|15605.9|15585.9|15605.9|15585.9|2
1625227610000|2021-07-02 12:06:50|15608.4|15588.4|15608.4|15588.4|15608.4|15588.4|15605.9|15585.9|6
1625227620000|2021-07-02 12:07:00|15605.9|15585.9|15605.9|15585.9|15605.9|15585.9|15605.9|15585.9|15
1625227630000|2021-07-02 12:07:10|15603.4|15583.4|15603.4|15583.4|15603.4|15583.4|15603.4|15583.4|0
1625227640000|2021-07-02 12:07:20|15603.1|15583.1|15600.9|15580.9|15603.1|15583.1|15600.9|15580.9|1
1625227650000|2021-07-02 12:07:30|||||||||1
1625227680000|2021-07-02 12:08:00|||||||||5
1625227690000|2021-07-02 12:08:10|15605.9|15585.9|15605.9|15585.9|15605.9|15585.9|15605.9|15585.9|1
1625227700000|2021-07-02 12:08:20|15608.1|15588.1|15613.4|15593.4|15613.4|15593.4|15608.1|15588.1|8
1625227710000|2021-07-02 12:08:30|15615.9|15595.9|15615.9|15595.9|15615.9|15595.9|15615.9|15595.9|0
1625227720000|2021-07-02 12:08:40|15613.7|15593.7|15613.4|15593.4|15613.7|15593.7|15613.4|15593.4|1
1625227730000|2021-07-02 12:08:50|15615.6|15595.6|15615.6|15595.6|15615.6|15595.6|15615.6|15595.6|1
1625227740000|2021-07-02 12:09:00|15618.1|15598.1|15623.1|15603.1|15623.1|15603.1|15618.1|15598.1|4
1625227750000|2021-07-02 12:09:10|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|15623.4|15603.4|3
1625227760000|2021-07-02 12:09:20|||||||||1
1625227770000|2021-07-02 12:09:30|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|2
1625227780000|2021-07-02 12:09:40|15625.6|15605.6|15621.2|15601.2|15625.6|15605.6|15621.2|15601.2|3
1625227790000|2021-07-02 12:09:50|15623.7|15603.7|15623.7|15603.7|15623.7|15603.7|15623.7|15603.7|1
1625227800000|2021-07-02 12:10:00|15621.4|15601.4|15623.4|15603.4|15625.9|15605.9|15621.4|15601.4|1
1625227810000|2021-07-02 12:10:10|15623.7|15603.7|15621.2|15601.2|15625.9|15605.9|15621.2|15601.2|8
1625227830000|2021-07-02 12:10:30|15621.4|15601.4|15633.1|15613.1|15633.1|15613.1|15621.4|15601.4|6
1625227840000|2021-07-02 12:10:40|15633.4|15613.4|15633.4|15613.4|15633.4|15613.4|15633.4|15613.4|5
1625227850000|2021-07-02 12:10:50|15635.9|15615.9|15630.9|15610.9|15635.9|15615.9|15630.9|15610.9|1
1625227860000|2021-07-02 12:11:00|15633.4|15613.4|15633.4|15613.4|15635.9|15615.9|15633.4|15613.4|2
1625227870000|2021-07-02 12:11:10|15635.9|15615.9|15633.4|15613.4|15635.9|15615.9|15633.4|15613.4|2
1625227880000|2021-07-02 12:11:20|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|3
1625227910000|2021-07-02 12:11:50|15626.2|15606.2|15621.2|15601.2|15626.2|15606.2|15621.2|15601.2|5
1625227920000|2021-07-02 12:12:00|15620.9|15600.9|15618.7|15598.7|15620.9|15600.9|15618.7|15598.7|7
1625227930000|2021-07-02 12:12:10|15618.4|15598.4|15618.4|15598.4|15618.4|15598.4|15618.4|15598.4|0
1625227950000|2021-07-02 12:12:30|15613.4|15593.4|15605.9|15585.9|15613.4|15593.4|15605.9|15585.9|3
1625227960000|2021-07-02 12:12:40|15603.7|15583.7|15600.9|15580.9|15603.7|15583.7|15600.9|15580.9|2
1625227970000|2021-07-02 12:12:50|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|15598.4|15578.4|3
1625227980000|2021-07-02 12:13:00|||||||||2
1625228000000|2021-07-02 12:13:20|15600.9|15580.9|15600.9|15580.9|15600.9|15580.9|15600.9|15580.9|1
1625228010000|2021-07-02 12:13:30|15605.4|15585.4|15605.9|15585.9|15605.9|15585.9|15605.4|15585.4|0
1625228020000|2021-07-02 12:13:40|||||||||1
1625228030000|2021-07-02 12:13:50|15608.4|15588.4|15605.9|15585.9|15608.4|15588.4|15605.9|15585.9|2
1625228040000|2021-07-02 12:14:00|15610.9|15590.9|15613.4|15593.4|15615.9|15595.9|15610.9|15590.9|4
1625228050000|2021-07-02 12:14:10|15615.9|15595.9|15613.4|15593.4|15615.9|15595.9|15613.4|15593.4|1
1625228070000|2021-07-02 12:14:30|15615.9|15595.9|15615.9|15595.9|15615.9|15595.9|15615.9|15595.9|1
1625228080000|2021-07-02 12:14:40|||||||||5
1625228090000|2021-07-02 12:14:50|15616.4|15596.4|15625.9|15605.9|15625.9|15605.9|15616.4|15596.4|3
1625228110000|2021-07-02 12:15:10|||||||||3
1625228140000|2021-07-02 12:15:40|15628.4|15608.4|15630.9|15610.9|15630.9|15610.9|15628.4|15608.4|3
1625228150000|2021-07-02 12:15:50|||||||||1
1625228160000|2021-07-02 12:16:00|||||||||9
1625228180000|2021-07-02 12:16:20|15630.7|15610.7|15630.7|15610.7|15630.7|15610.7|15630.7|15610.7|1
1625228190000|2021-07-02 12:16:30|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|15630.9|15610.9|3
1625228210000|2021-07-02 12:16:50|15633.2|15613.2|15633.4|15613.4|15633.4|15613.4|15633.2|15613.2|1
1625228220000|2021-07-02 12:17:00|15635.7|15615.7|15640.7|15620.7|15640.7|15620.7|15635.7|15615.7|31
1625228240000|2021-07-02 12:17:20|15642.9|15622.9|15643.2|15623.2|15643.2|15623.2|15642.9|15622.9|0
1625228260000|2021-07-02 12:17:40|15640.7|15620.7|15640.7|15620.7|15640.7|15620.7|15640.7|15620.7|7
1625228270000|2021-07-02 12:17:50|||||||||10
1625228280000|2021-07-02 12:18:00|15642.9|15622.9|15647.6|15627.6|15647.6|15627.6|15642.9|15622.9|6
1625228290000|2021-07-02 12:18:10|15650.7|15630.7|15650.7|15630.7|15650.7|15630.7|15650.7|15630.7|4
1625228300000|2021-07-02 12:18:20|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|15653.2|15633.2|2
1625228310000|2021-07-02 12:18:30|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|15657.6|15637.6|5
1625228330000|2021-07-02 12:18:50|15653.4|15633.4|15655.9|15635.9|15655.9|15635.9|15653.4|15633.4|6
1625228340000|2021-07-02 12:19:00|15653.7|15633.7|15653.4|15633.4|15653.7|15633.7|15653.4|15633.4|0
1625228370000|2021-07-02 12:19:30|15655.9|15635.9|15655.9|15635.9|15655.9|15635.9|15655.9|15635.9|3
1625228380000|2021-07-02 12:19:40|15653.7|15633.7|15655.9|15635.9|15655.9|15635.9|15653.4|15633.4|1
1625228390000|2021-07-02 12:19:50|15655.7|15635.7|15653.4|15633.4|15655.7|15635.7|15653.4|15633.4|3
1625228400000|2021-07-02 12:20:00|15655.9|15635.9|15655.9|15635.9|15655.9|15635.9|15655.9|15635.9|1
1625228420000|2021-07-02 12:20:20|15658.4|15638.4|15658.4|15638.4|15658.4|15638.4|15655.9|15635.9|11
1625228430000|2021-07-02 12:20:30|15660.7|15640.7|15660.9|15640.9|15660.9|15640.9|15660.7|15640.7|4
1625228450000|2021-07-02 12:20:50|||||||||6
1625228460000|2021-07-02 12:21:00|15665.7|15645.7|15665.9|15645.9|15665.9|15645.9|15665.7|15645.7|6
1625228470000|2021-07-02 12:21:10|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|8
1625228490000|2021-07-02 12:21:30|15670.9|15650.9|15670.9|15650.9|15670.9|15650.9|15668.4|15648.4|4
1625228500000|2021-07-02 12:21:40|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|0
1625228510000|2021-07-02 12:21:50|15668.7|15648.7|15670.9|15650.9|15670.9|15650.9|15668.7|15648.7|3
1625228520000|2021-07-02 12:22:00|15668.7|15648.7|15668.7|15648.7|15668.7|15648.7|15668.7|15648.7|9
1625228530000|2021-07-02 12:22:10|15670.7|15650.7|15670.9|15650.9|15673.4|15653.4|15668.4|15648.4|2
1625228540000|2021-07-02 12:22:20|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|0
1625228550000|2021-07-02 12:22:30|||||||||2
1625228560000|2021-07-02 12:22:40|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|0
1625228570000|2021-07-02 12:22:50|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|3
1625228580000|2021-07-02 12:23:00|15670.7|15650.7|15668.4|15648.4|15670.7|15650.7|15668.4|15648.4|9
1625228590000|2021-07-02 12:23:10|15668.2|15648.2|15668.4|15648.4|15668.4|15648.4|15665.9|15645.9|7
1625228600000|2021-07-02 12:23:20|||||||||1
1625228610000|2021-07-02 12:23:30|||||||||1
1625228620000|2021-07-02 12:23:40|||||||||7
1625228630000|2021-07-02 12:23:50|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|15670.7|15650.7|36
1625228640000|2021-07-02 12:24:00|||||||||13
1625228650000|2021-07-02 12:24:10|||||||||1
1625228660000|2021-07-02 12:24:20|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|15668.4|15648.4|1
1625228680000|2021-07-02 12:24:40|||||||||4
1625228690000|2021-07-02 12:24:50|||||||||1
1625228700000|2021-07-02 12:25:00|||||||||6
1625228710000|2021-07-02 12:25:10|||||||||2
1625228720000|2021-07-02 12:25:20|15668.5|15648.5|15668.5|15648.5|15668.5|15648.5|15668.5|15648.5|3
1625228740000|2021-07-02 12:25:40|||||||||2
1625228750000|2021-07-02 12:25:50|15668.2|15648.2|15666|15646|15668.2|15648.2|15666|15646|5
1625228760000|2021-07-02 12:26:00|15668.2|15648.2|15666|15646|15668.5|15648.5|15666|15646|5
1625228770000|2021-07-02 12:26:10|||||||||6
1625228780000|2021-07-02 12:26:20|15663.5|15643.5|15666|15646|15666|15646|15663.5|15643.5|0
1625228790000|2021-07-02 12:26:30|||||||||1
1625228800000|2021-07-02 12:26:40|15668.5|15648.5|15666|15646|15668.5|15648.5|15666|15646|1
1625228810000|2021-07-02 12:26:50|||||||||1
1625228820000|2021-07-02 12:27:00|15668.5|15648.5|15666|15646|15668.5|15648.5|15666|15646|2
1625228840000|2021-07-02 12:27:20|15641|15621|15641.5|15621.5|15646|15626|15641|15621|8
1625228850000|2021-07-02 12:27:30|15641|15621|15646|15626|15646|15626|15641|15621|4
1625228860000|2021-07-02 12:27:40|15648.5|15628.5|15650.7|15630.7|15650.7|15630.7|15648.5|15628.5|3
1625228870000|2021-07-02 12:27:50|15648.7|15628.7|15648.5|15628.5|15651|15631|15648.5|15628.5|0
1625228880000|2021-07-02 12:28:00|15646|15626|15646|15626|15646|15626|15646|15626|13
1625228890000|2021-07-02 12:28:10|||||||||7
1625228910000|2021-07-02 12:28:30|||||||||2
1625228920000|2021-07-02 12:28:40|15648.2|15628.2|15651|15631|15651|15631|15648.2|15628.2|0
1625228930000|2021-07-02 12:28:50|15648.7|15628.7|15646|15626|15648.7|15628.7|15646|15626|4
1625228940000|2021-07-02 12:29:00|15645.7|15625.7|15643.2|15623.2|15645.7|15625.7|15643.2|15623.2|12
1625228960000|2021-07-02 12:29:20|15643.5|15623.5|15628.5|15608.5|15643.5|15623.5|15628.5|15608.5|11
1625228970000|2021-07-02 12:29:30|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|13
1625228980000|2021-07-02 12:29:40|15626|15606|15631|15611|15631|15611|15626|15606|5
1625228990000|2021-07-02 12:29:50|15621.2|15601.2|15621.2|15601.2|15621.2|15601.2|15621.2|15601.2|4
1625229000000|2021-07-02 12:30:00|15621|15601|15631|15611|15631|15611|15621|15601|34
1625229020000|2021-07-02 12:30:20|15630.7|15610.7|15628.5|15608.5|15630.7|15610.7|15628.5|15608.5|5
1625229030000|2021-07-02 12:30:30|15626.2|15606.2|15621|15601|15626.2|15606.2|15621|15601|1
1625229040000|2021-07-02 12:30:40|15623.5|15603.5|15628.5|15608.5|15628.5|15608.5|15623.5|15603.5|4
1625229050000|2021-07-02 12:30:50|15630.7|15610.7|15631|15611|15631|15611|15630.7|15610.7|5
1625229060000|2021-07-02 12:31:00|15633.5|15613.5|15643.5|15623.5|15643.5|15623.5|15633.5|15613.5|15
1625229080000|2021-07-02 12:31:20|15638.5|15618.5|15636|15616|15638.5|15618.5|15636|15616|20
1625229090000|2021-07-02 12:31:30|15631.2|15611.2|15626.5|15606.5|15631.2|15611.2|15626.5|15606.5|7
1625229100000|2021-07-02 12:31:40|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|2
1625229110000|2021-07-02 12:31:50|15623.7|15603.7|15621.2|15601.2|15623.7|15603.7|15621.2|15601.2|4
1625229120000|2021-07-02 12:32:00|||||||||2
1625229130000|2021-07-02 12:32:10|15621|15601|15621|15601|15621|15601|15614|15594|3
1625229140000|2021-07-02 12:32:20|15626|15606|15631|15611|15631|15611|15626|15606|4
1625229160000|2021-07-02 12:32:40|15631.5|15611.5|15640.7|15620.7|15640.7|15620.7|15631.5|15611.5|2
1625229170000|2021-07-02 12:32:50|15643.5|15623.5|15641|15621|15643.5|15623.5|15641|15621|8
1625229180000|2021-07-02 12:33:00|15643.5|15623.5|15651.2|15631.2|15653.5|15633.5|15643.5|15623.5|14
1625229190000|2021-07-02 12:33:10|||||||||4
1625229210000|2021-07-02 12:33:30|||||||||1
1625229230000|2021-07-02 12:33:50|15656|15636|15656|15636|15656|15636|15656|15636|9
1625229240000|2021-07-02 12:34:00|15658.5|15638.5|15661|15641|15661|15641|15658.5|15638.5|13
1625229250000|2021-07-02 12:34:10|||||||||1
1625229260000|2021-07-02 12:34:20|15661.5|15641.5|15666|15646|15666|15646|15661.5|15641.5|9
1625229270000|2021-07-02 12:34:30|15670.5|15650.5|15671|15651|15671|15651|15670.5|15650.5|0
1625229280000|2021-07-02 12:34:40|15668.7|15648.7|15668.5|15648.5|15668.7|15648.7|15668.5|15648.5|0
1625229290000|2021-07-02 12:34:50|15666|15646|15666|15646|15666|15646|15666|15646|6
1625229300000|2021-07-02 12:35:00|15666.2|15646.2|15668.5|15648.5|15668.5|15648.5|15666.2|15646.2|16
1625229310000|2021-07-02 12:35:10|15668.2|15648.2|15666|15646|15668.2|15648.2|15666|15646|10
1625229320000|2021-07-02 12:35:20|15668.5|15648.5|15668.5|15648.5|15668.5|15648.5|15668.5|15648.5|3
1625229330000|2021-07-02 12:35:30|15670.7|15650.7|15671|15651|15671|15651|15670.7|15650.7|0
1625229340000|2021-07-02 12:35:40|15670.7|15650.7|15666|15646|15670.7|15650.7|15666|15646|5
1625229350000|2021-07-02 12:35:50|||||||||4
1625229360000|2021-07-02 12:36:00|||||||||1
1625229380000|2021-07-02 12:36:20|15663.5|15643.5|15663.5|15643.5|15663.5|15643.5|15663.5|15643.5|2
1625229390000|2021-07-02 12:36:30|15665.7|15645.7|15663.5|15643.5|15665.7|15645.7|15663.5|15643.5|0
1625229400000|2021-07-02 12:36:40|15661|15641|15658.5|15638.5|15661|15641|15658.5|15638.5|9
1625229420000|2021-07-02 12:37:00|15656|15636|15651|15631|15656|15636|15651|15631|7
1625229430000|2021-07-02 12:37:10|15646.5|15626.5|15651|15631|15651|15631|15646.5|15626.5|13
1625229450000|2021-07-02 12:37:30|15646|15626|15646|15626|15651|15631|15646|15626|1
1625229460000|2021-07-02 12:37:40|||||||||2
1625229470000|2021-07-02 12:37:50|||||||||1
1625229480000|2021-07-02 12:38:00|15662.7|15622.7|15666|15646|15666|15646|15660.2|15622.7|7
1625229490000|2021-07-02 12:38:10|15678.5|15658.5|15678.5|15658.5|15680.7|15660.7|15678.5|15658.5|98
1625229500000|2021-07-02 12:38:20|15678.2|15658.2|15673.5|15653.5|15678.2|15658.2|15666.5|15646.5|16
1625229510000|2021-07-02 12:38:30|15675.7|15655.7|15671|15651|15675.7|15655.7|15671|15651|7
1625229520000|2021-07-02 12:38:40|15671.3|15651.3|15671|15651|15673.5|15653.5|15671|15651|8
1625229530000|2021-07-02 12:38:50|15673.5|15653.5|15658.5|15638.5|15673.5|15653.5|15658.5|15638.5|14
1625229540000|2021-07-02 12:39:00|15661|15641|15663.5|15643.5|15663.5|15643.5|15661|15641|2
1625229550000|2021-07-02 12:39:10|||||||||2
1625229560000|2021-07-02 12:39:20|15665.7|15645.7|15668.5|15648.5|15668.5|15648.5|15665.7|15645.7|8
1625229580000|2021-07-02 12:39:40|15671|15651|15671|15651|15671|15651|15671|15651|0
1625229590000|2021-07-02 12:39:50|15673.5|15653.5|15676|15656|15676|15656|15673.5|15653.5|9
1625229600000|2021-07-02 12:40:00|15678.5|15658.5|15681|15661|15683.5|15663.5|15678.5|15658.5|8
1625229610000|2021-07-02 12:40:10|15683.5|15663.5|15683.5|15663.5|15683.5|15663.5|15683.5|15663.5|5
1625229620000|2021-07-02 12:40:20|15686|15666|15686|15666|15686|15666|15686|15666|2
1625229630000|2021-07-02 12:40:30|||||||||1
1625229640000|2021-07-02 12:40:40|15691|15671|15691|15671|15691|15671|15691|15671|2
1625229650000|2021-07-02 12:40:50|||||||||3
1625229660000|2021-07-02 12:41:00|15693.2|15673.2|15695.7|15675.7|15695.7|15675.7|15693.2|15673.2|4
1625229670000|2021-07-02 12:41:10|||||||||1
1625229680000|2021-07-02 12:41:20|||||||||1
1625229690000|2021-07-02 12:41:30|15693.5|15673.5|15693.5|15673.5|15693.5|15673.5|15693.5|15673.5|5
1625229700000|2021-07-02 12:41:40|15691|15671|15691|15671|15691|15671|15688.5|15668.5|6
1625229710000|2021-07-02 12:41:50|15690.5|15670.5|15690.7|15670.7|15690.7|15670.7|15686|15666|7
1625229720000|2021-07-02 12:42:00|15691|15671|15691|15671|15691|15671|15691|15671|1
1625229740000|2021-07-02 12:42:20|15686|15666|15686|15666|15686|15666|15686|15666|8
1625229750000|2021-07-02 12:42:30|15681|15661|15676|15656|15681|15661|15676|15656|18
1625229760000|2021-07-02 12:42:40|15675.7|15655.7|15673.2|15653.2|15675.7|15655.7|15671|15651|7
1625229770000|2021-07-02 12:42:50|15673.5|15653.5|15673.5|15653.5|15673.5|15653.5|15671|15651|3
1625229780000|2021-07-02 12:43:00|15675.7|15655.7|15676|15656|15676|15656|15675.7|15655.7|23
1625229790000|2021-07-02 12:43:10|||||||||1
1625229800000|2021-07-02 12:43:20|15673.8|15653.8|15673.5|15653.5|15673.8|15653.8|15673.5|15653.5|0
1625229810000|2021-07-02 12:43:30|||||||||3
1625229820000|2021-07-02 12:43:40|15673|15653|15663.5|15643.5|15673|15653|15661|15641|6
1625229840000|2021-07-02 12:44:00|15661.3|15641.3|15663.5|15643.5|15663.5|15643.5|15661|15641|30
1625229850000|2021-07-02 12:44:10|15665.7|15645.7|15657.1|15637.1|15666|15646|15657.1|15637.1|7
1625229860000|2021-07-02 12:44:20|15656.3|15636.3|15658.5|15638.5|15658.5|15638.5|15656.3|15636.3|5
1625229870000|2021-07-02 12:44:30|15656.3|15636.3|15656.3|15636.3|15656.3|15636.3|15651.5|15631.5|9
1625229880000|2021-07-02 12:44:40|||||||||1
1625229890000|2021-07-02 12:44:50|15660.7|15640.7|15643.5|15623.5|15661|15641|15643.5|15623.5|12
1625229900000|2021-07-02 12:45:00|15646|15626|15643.5|15623.5|15646|15626|15643.5|15623.5|12
1625229910000|2021-07-02 12:45:10|15645.7|15625.7|15643.8|15623.8|15646|15626|15643.5|15623.5|4
1625229920000|2021-07-02 12:45:20|15643.5|15623.5|15641|15621|15643.5|15623.5|15641|15621|51
1625229930000|2021-07-02 12:45:30|15640.5|15620.5|15631|15611|15640.5|15620.5|15631|15611|3
1625229940000|2021-07-02 12:45:40|||||||||3
1625229950000|2021-07-02 12:45:50|||||||||5
1625229970000|2021-07-02 12:46:10|15630.8|15610.8|15628.5|15608.5|15630.8|15610.8|15628.5|15608.5|3
1625229990000|2021-07-02 12:46:30|15623.5|15603.5|15616|15596|15623.5|15603.5|15613.5|15593.5|116
1625230000000|2021-07-02 12:46:40|15618.3|15598.3|15618.5|15598.5|15618.5|15598.5|15618.3|15598.3|1
1625230010000|2021-07-02 12:46:50|15618.3|15598.3|15611|15591|15618.3|15598.3|15611|15591|2
1625230020000|2021-07-02 12:47:00|15606.3|15586.3|15611|15591|15611|15591|15606.3|15586.3|1
1625230030000|2021-07-02 12:47:10|15611.6|15591.6|15616|15596|15616|15596|15611.6|15591.6|3
1625230040000|2021-07-02 12:47:20|||||||||1
1625230050000|2021-07-02 12:47:30|||||||||2
1625230060000|2021-07-02 12:47:40|15613.5|15593.5|15613.5|15593.5|15613.5|15593.5|15613.5|15593.5|1
1625230070000|2021-07-02 12:47:50|||||||||3
1625230080000|2021-07-02 12:48:00|||||||||1
1625230110000|2021-07-02 12:48:30|15618.5|15598.5|15618.5|15598.5|15618.5|15598.5|15618.5|15598.5|5
1625230120000|2021-07-02 12:48:40|||||||||1
1625230130000|2021-07-02 12:48:50|||||||||1
1625230140000|2021-07-02 12:49:00|15621|15601|15623.3|15603.3|15623.3|15603.3|15621|15601|4
1625230150000|2021-07-02 12:49:10|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|15623.5|15603.5|1
1625230160000|2021-07-02 12:49:20|||||||||4
1625230170000|2021-07-02 12:49:30|||||||||2
1625230180000|2021-07-02 12:49:40|||||||||3
1625230190000|2021-07-02 12:49:50|||||||||3
1625230200000|2021-07-02 12:50:00|15621|15601|15616|15596|15621|15601|15616|15596|7
1625230210000|2021-07-02 12:50:10|15615.8|15595.8|15613.5|15593.5|15615.8|15595.8|15613.5|15593.5|4
1625230220000|2021-07-02 12:50:20|15616|15596|15613.5|15593.5|15616|15596|15613.5|15593.5|0
1625230230000|2021-07-02 12:50:30|15611.3|15591.3|15608.5|15588.5|15611.3|15591.3|15608.5|15588.5|2
1625230240000|2021-07-02 12:50:40|||||||||2
1625230250000|2021-07-02 12:50:50|15608.3|15588.3|15606|15586|15608.3|15588.3|15606|15586|1
1625230260000|2021-07-02 12:51:00|15608.3|15588.3|15611|15591|15611|15591|15608.3|15588.3|0
1625230290000|2021-07-02 12:51:30|15613.3|15593.3|15616|15596|15616|15596|15613.3|15593.3|1
1625230300000|2021-07-02 12:51:40|15618.3|15598.3|15618.5|15598.5|15618.5|15598.5|15618.3|15598.3|1
1625230310000|2021-07-02 12:51:50|15616|15596|15616|15596|15616|15596|15616|15596|7
1625230330000|2021-07-02 12:52:10|15616.3|15596.3|15618.5|15598.5|15618.5|15598.5|15616.3|15596.3|2
1625230340000|2021-07-02 12:52:20|15611|15591|15611|15591|15611|15591|15611|15591|5
1625230350000|2021-07-02 12:52:30|15613.3|15593.3|15613.5|15593.5|15613.5|15593.5|15613.3|15593.3|0
1625230360000|2021-07-02 12:52:40|15613.3|15593.3|15613.3|15593.3|15613.3|15593.3|15613.3|15593.3|0
1625230370000|2021-07-02 12:52:50|15611|15591|15611|15591|15611|15591|15611|15591|2
1625230380000|2021-07-02 12:53:00|15613.3|15593.3|15616|15596|15616|15596|15613.3|15593.3|2
1625230390000|2021-07-02 12:53:10|15620.5|15600.5|15620.5|15600.5|15620.5|15600.5|15620.5|15600.5|2
1625230410000|2021-07-02 12:53:30|15621|15601|15626|15606|15626|15606|15621|15601|1
1625230420000|2021-07-02 12:53:40|15628.5|15608.5|15628.5|15608.5|15628.5|15608.5|15628.5|15608.5|0
1625230430000|2021-07-02 12:53:50|15630.8|15610.8|15631|15611|15631|15611|15630.8|15610.8|3
1625230440000|2021-07-02 12:54:00|15630.8|15610.8|15635.8|15615.8|15635.8|15615.8|15630.8|15610.8|9
1625230450000|2021-07-02 12:54:10|||||||||1
1625230470000|2021-07-02 12:54:30|15636|15616|15636|15616|15636|15616|15636|15616|5
1625230500000|2021-07-02 12:55:00|15633.5|15613.5|15626|15606|15633.5|15613.5|15626|15606|1
1625230510000|2021-07-02 12:55:10|15621|15601|15626|15606|15626|15606|15621|15601|10
1625230520000|2021-07-02 12:55:20|15631|15611|15631|15611|15631|15611|15631|15611|7
1625230530000|2021-07-02 12:55:30|||||||||3
1625230540000|2021-07-02 12:55:40|||||||||2
1625230550000|2021-07-02 12:55:50|||||||||1
1625230560000|2021-07-02 12:56:00|15631.1|15611.1|15633.6|15613.6|15633.6|15613.6|15631.1|15611.1|1
1625230570000|2021-07-02 12:56:10|15635.8|15615.8|15641.1|15621.1|15641.1|15621.1|15635.8|15615.8|3
1625230580000|2021-07-02 12:56:20|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|3
1625230590000|2021-07-02 12:56:30|15663.6|15624.6|15666.1|15646.1|15666.1|15646.1|15663.6|15624.6|6
1625230600000|2021-07-02 12:56:40|15670.8|15650.8|15666.1|15646.1|15670.8|15650.8|15666.1|15646.1|1
1625230610000|2021-07-02 12:56:50|15661.6|15641.6|15661.3|15641.3|15661.6|15641.6|15661.3|15641.3|5
1625230620000|2021-07-02 12:57:00|15666.1|15646.1|15671.1|15651.1|15671.1|15651.1|15666.1|15646.1|33
1625230630000|2021-07-02 12:57:10|15673.3|15653.3|15681.1|15661.1|15683|15663|15673.3|15653.3|46
1625230640000|2021-07-02 12:57:20|15690.5|15670.5|15690.8|15670.8|15690.8|15670.8|15690.5|15670.5|30
1625230650000|2021-07-02 12:57:30|15691.1|15671.1|15691.1|15671.1|15691.1|15671.1|15691.1|15671.1|0
1625230660000|2021-07-02 12:57:40|15688.8|15668.8|15691.1|15671.1|15691.1|15671.1|15688.8|15668.8|6
1625230670000|2021-07-02 12:57:50|||||||||1
1625230680000|2021-07-02 12:58:00|||||||||2
1625230690000|2021-07-02 12:58:10|15696.1|15676.1|15696.1|15676.1|15696.1|15676.1|15696.1|15676.1|3
1625230710000|2021-07-02 12:58:30|15691.1|15671.1|15691.3|15671.3|15691.3|15671.3|15691.1|15671.1|5
1625230720000|2021-07-02 12:58:40|15691.1|15671.1|15691.1|15671.1|15691.1|15671.1|15691.1|15671.1|0
1625230730000|2021-07-02 12:58:50|||||||||5
1625230750000|2021-07-02 12:59:10|15686.1|15666.1|15691.1|15671.1|15691.1|15671.1|15686.1|15666.1|4
1625230760000|2021-07-02 12:59:20|15686.1|15666.1|15686.1|15666.1|15686.1|15666.1|15686.1|15666.1|2
1625230770000|2021-07-02 12:59:30|15683.8|15663.8|15678.6|15658.6|15683.8|15663.8|15678.6|15658.6|1
1625230780000|2021-07-02 12:59:40|||||||||2
1625230800000|2021-07-02 13:00:00|15686.1|15666.1|15688.6|15668.6|15688.6|15668.6|15686.1|15666.1|12
1625230810000|2021-07-02 13:00:10|15686.3|15666.3|15686.1|15666.1|15686.3|15666.3|15686.1|15666.1|4
1625230830000|2021-07-02 13:00:30|15683.8|15663.8|15681.1|15661.1|15683.8|15663.8|15681.1|15661.1|2
1625230840000|2021-07-02 13:00:40|||||||||1
1625230860000|2021-07-02 13:01:00|15676.1|15656.1|15681.1|15661.1|15681.1|15661.1|15676.1|15656.1|4
1625230890000|2021-07-02 13:01:30|15678.8|15658.8|15661.1|15641.1|15678.8|15658.8|15661.1|15641.1|4
1625230900000|2021-07-02 13:01:40|||||||||1
1625230910000|2021-07-02 13:01:50|15658.8|15638.8|15661.1|15641.1|15661.1|15641.1|15658.8|15638.8|3
1625230930000|2021-07-02 13:02:10|15663.6|15643.6|15663.6|15643.6|15663.6|15643.6|15663.6|15643.6|5
1625230940000|2021-07-02 13:02:20|15661.3|15641.3|15661.3|15641.3|15661.3|15641.3|15661.3|15641.3|10
1625230950000|2021-07-02 13:02:30|15661.1|15641.1|15661.1|15641.1|15661.1|15641.1|15661.1|15641.1|1
1625230960000|2021-07-02 13:02:40|15653.6|15633.6|15646.1|15626.1|15653.6|15633.6|15646.1|15626.1|5
1625230980000|2021-07-02 13:03:00|15641.1|15621.1|15641.1|15621.1|15641.1|15621.1|15641.1|15621.1|3
1625230990000|2021-07-02 13:03:10|15636.1|15616.1|15636.1|15616.1|15636.1|15616.1|15636.1|15616.1|2
1625231020000|2021-07-02 13:03:40|15633.6|15613.6|15633.6|15613.6|15633.6|15613.6|15633.6|15613.6|0
1625231030000|2021-07-02 13:03:50|15633.3|15613.3|15631.1|15611.1|15633.3|15613.3|15631.1|15611.1|4
1625231040000|2021-07-02 13:04:00|15628.6|15608.6|15626.1|15606.1|15628.6|15608.6|15626.1|15606.1|2
1625231050000|2021-07-02 13:04:10|15621.1|15601.1|15618.8|15598.8|15621.1|15601.1|15618.8|15598.8|5
1625231070000|2021-07-02 13:04:30|15618.6|15598.6|15618.6|15598.6|15618.6|15598.6|15618.6|15598.6|6
1625231080000|2021-07-02 13:04:40|15618.3|15598.3|15616.1|15596.1|15618.3|15598.3|15616.1|15596.1|2
1625231090000|2021-07-02 13:04:50|||||||||2
1625231100000|2021-07-02 13:05:00|15618.3|15598.3|15618.6|15598.6|15618.6|15598.6|15616.1|15596.1|4
1625231110000|2021-07-02 13:05:10|15620.8|15600.8|15620.8|15600.8|15620.8|15600.8|15620.8|15600.8|8
1625231120000|2021-07-02 13:05:20|15621.6|15601.6|15626.1|15606.1|15626.1|15606.1|15621.6|15601.6|3
1625231130000|2021-07-02 13:05:30|15623.6|15603.6|15621.1|15601.1|15626.1|15606.1|15621.1|15601.1|2
1625231150000|2021-07-02 13:05:50|||||||||1
1625231160000|2021-07-02 13:06:00|15616.1|15596.1|15618.8|15598.8|15621.1|15601.1|15616.1|15596.1|0
1625231170000|2021-07-02 13:06:10|15621.1|15601.1|15621.1|15601.1|15621.1|15601.1|15621.1|15601.1|0
1625231180000|2021-07-02 13:06:20|15623.6|15603.6|15623.6|15603.6|15623.6|15603.6|15623.6|15603.6|1
1625231210000|2021-07-02 13:06:50|15621.1|15601.1|15618.6|15598.6|15621.1|15601.1|15618.6|15598.6|5
1625231220000|2021-07-02 13:07:00|15616.1|15596.1|15616.1|15596.1|15616.1|15596.1|15616.1|15596.1|4
1625231230000|2021-07-02 13:07:10|15613.9|15593.9|15611.1|15591.1|15616.1|15596.1|15611.1|15591.1|1
1625231250000|2021-07-02 13:07:30|15616.1|15596.1|15611.1|15591.1|15616.1|15596.1|15611.1|15591.1|15
1625231260000|2021-07-02 13:07:40|15610.8|15590.8|15606.1|15586.1|15610.8|15590.8|15606.1|15586.1|3
1625231280000|2021-07-02 13:08:00|15608.6|15588.6|15616.1|15596.1|15616.1|15596.1|15608.6|15588.6|3
1625231300000|2021-07-02 13:08:20|15616.4|15596.4|15616.4|15596.4|15616.4|15596.4|15616.4|15596.4|0
1625231310000|2021-07-02 13:08:30|15616.1|15596.1|15616.1|15596.1|15618.6|15598.6|15616.1|15596.1|7
1625231330000|2021-07-02 13:08:50|15608.9|15588.9|15606.4|15586.4|15608.9|15588.9|15606.4|15586.4|3
1625231340000|2021-07-02 13:09:00|15610.8|15590.8|15616.1|15596.1|15616.1|15596.1|15610.8|15590.8|6
1625231350000|2021-07-02 13:09:10|15616.4|15596.4|15616.1|15596.1|15618.6|15598.6|15616.1|15596.1|5
1625231370000|2021-07-02 13:09:30|||||||||5
1625231380000|2021-07-02 13:09:40|15613.6|15593.6|15606.4|15586.4|15613.6|15593.6|15606.4|15586.4|18
1625231390000|2021-07-02 13:09:50|||||||||1
1625231400000|2021-07-02 13:10:00|||||||||12
1625231410000|2021-07-02 13:10:10|||||||||3
1625231420000|2021-07-02 13:10:20|||||||||2
1625231430000|2021-07-02 13:10:30|15607.4|15587.4|15620.8|15600.8|15620.8|15600.8|15607.4|15587.4|2
1625231450000|2021-07-02 13:10:50|||||||||2
1625231460000|2021-07-02 13:11:00|15623.6|15603.6|15623.6|15603.6|15623.6|15603.6|15623.6|15603.6|5
1625231470000|2021-07-02 13:11:10|||||||||6
1625231490000|2021-07-02 13:11:30|||||||||4
1625231500000|2021-07-02 13:11:40|15626.1|15606.1|15626.1|15606.1|15626.1|15606.1|15626.1|15606.1|3
1625231510000|2021-07-02 13:11:50|15630.8|15610.8|15638.6|15618.6|15638.6|15618.6|15630.8|15610.8|8
1625231520000|2021-07-02 13:12:00|15641.1|15621.1|15643.6|15623.6|15643.6|15623.6|15641.1|15621.1|0
1625231530000|2021-07-02 13:12:10|15643.9|15623.9|15646.1|15626.1|15646.1|15626.1|15643.9|15623.9|10
1625231540000|2021-07-02 13:12:20|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|3
1625231550000|2021-07-02 13:12:30|15641.4|15621.4|15646.1|15626.1|15646.1|15626.1|15641.1|15621.1|2
1625231560000|2021-07-02 13:12:40|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|0
1625231570000|2021-07-02 13:12:50|15646.1|15626.1|15651.1|15631.1|15651.1|15631.1|15646.1|15626.1|3
1625231580000|2021-07-02 13:13:00|15655.6|15635.6|15658.9|15638.9|15658.9|15638.9|15655.6|15635.6|2
1625231590000|2021-07-02 13:13:10|15658.6|15638.6|15671.1|15651.1|15671.1|15651.1|15658.6|15638.6|20
1625231600000|2021-07-02 13:13:20|15673.3|15653.3|15676.1|15656.1|15676.1|15656.1|15673.3|15653.3|3
1625231610000|2021-07-02 13:13:30|15685.6|15665.6|15681.1|15661.1|15686.1|15666.1|15681.1|15661.1|9
1625231620000|2021-07-02 13:13:40|15681.4|15661.4|15681.1|15661.1|15683.6|15663.6|15681.1|15661.1|4
1625231630000|2021-07-02 13:13:50|||||||||1
1625231640000|2021-07-02 13:14:00|||||||||3
1625231650000|2021-07-02 13:14:10|15691.1|15671.1|15696.6|15676.6|15696.6|15676.6|15691.1|15671.1|62
1625231660000|2021-07-02 13:14:20|15701.1|15681.1|15698.6|15678.6|15703.3|15683.3|15698.6|15678.6|9
1625231670000|2021-07-02 13:14:30|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|1
1625231680000|2021-07-02 13:14:40|||||||||4
1625231690000|2021-07-02 13:14:50|||||||||4
1625231700000|2021-07-02 13:15:00|15696.6|15676.6|15708.1|15688.1|15708.1|15688.1|15696.4|15676.4|13
1625231710000|2021-07-02 13:15:10|15710.6|15690.6|15711.1|15691.1|15711.1|15691.1|15708.6|15688.6|11
1625231720000|2021-07-02 13:15:20|||||||||2
1625231730000|2021-07-02 13:15:30|||||||||2
1625231740000|2021-07-02 13:15:40|15713.6|15693.6|15713.6|15693.6|15713.6|15693.6|15713.6|15693.6|3
1625231750000|2021-07-02 13:15:50|15708.9|15688.9|15703.6|15683.6|15708.9|15688.9|15703.6|15683.6|7
1625231760000|2021-07-02 13:16:00|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|1
1625231770000|2021-07-02 13:16:10|15700.9|15680.9|15698.6|15678.6|15700.9|15680.9|15698.6|15678.6|1
1625231780000|2021-07-02 13:16:20|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|1
1625231790000|2021-07-02 13:16:30|||||||||1
1625231800000|2021-07-02 13:16:40|||||||||1
1625231810000|2021-07-02 13:16:50|||||||||1
1625231820000|2021-07-02 13:17:00|15703.6|15683.6|15703.6|15683.6|15703.6|15683.6|15703.6|15683.6|4
1625231830000|2021-07-02 13:17:10|||||||||1
1625231840000|2021-07-02 13:17:20|15706.1|15686.1|15706.1|15686.1|15706.1|15686.1|15706.1|15686.1|2
1625231850000|2021-07-02 13:17:30|15708.4|15688.4|15708.6|15688.6|15708.6|15688.6|15708.4|15688.4|1
1625231870000|2021-07-02 13:17:50|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|4
1625231890000|2021-07-02 13:18:10|15711.1|15691.1|15715.9|15695.9|15715.9|15695.9|15711.1|15691.1|4
1625231900000|2021-07-02 13:18:20|15718.1|15698.1|15715.9|15695.9|15720.3|15700.3|15715.9|15695.9|3
1625231910000|2021-07-02 13:18:30|15718.1|15698.1|15718.1|15698.1|15718.1|15698.1|15718.1|15698.1|2
1625231920000|2021-07-02 13:18:40|15718.4|15698.4|15715.9|15695.9|15718.4|15698.4|15715.9|15695.9|6
1625231930000|2021-07-02 13:18:50|15711.1|15691.1|15701.1|15681.1|15711.1|15691.1|15701.1|15681.1|5
1625231940000|2021-07-02 13:19:00|15698.9|15678.9|15698.6|15678.6|15698.9|15678.9|15696.1|15676.1|2
1625231950000|2021-07-02 13:19:10|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|15701.1|15681.1|3
1625231960000|2021-07-02 13:19:20|||||||||1
1625231970000|2021-07-02 13:19:30|15703.6|15683.6|15703.6|15683.6|15703.6|15683.6|15703.6|15683.6|2
1625231980000|2021-07-02 13:19:40|15711.1|15691.1|15706.1|15686.1|15711.1|15691.1|15706.1|15686.1|7
1625232000000|2021-07-02 13:20:00|15705.6|15685.6|15696.1|15676.1|15705.6|15685.6|15696.1|15676.1|3
1625232010000|2021-07-02 13:20:10|15698.6|15678.6|15708.1|15688.1|15708.1|15688.1|15698.6|15678.6|5
1625232020000|2021-07-02 13:20:20|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|3
1625232030000|2021-07-02 13:20:30|15713.1|15693.1|15713.1|15693.1|15713.1|15693.1|15713.1|15693.1|2
1625232040000|2021-07-02 13:20:40|15713.4|15693.4|15711.1|15691.1|15715.6|15695.6|15711.1|15691.1|7
1625232050000|2021-07-02 13:20:50|15713.4|15693.4|15711.1|15691.1|15713.6|15693.6|15711.1|15691.1|1
1625232060000|2021-07-02 13:21:00|||||||||3
1625232070000|2021-07-02 13:21:10|15702.2|15682.2|15701.1|15681.1|15702.2|15682.2|15701.1|15681.1|0
1625232080000|2021-07-02 13:21:20|15696.4|15676.4|15696.4|15676.4|15696.4|15676.4|15696.4|15676.4|3
1625232090000|2021-07-02 13:21:30|||||||||5
1625232100000|2021-07-02 13:21:40|15695.9|15675.9|15693.6|15673.6|15695.9|15675.9|15693.6|15673.6|2
1625232110000|2021-07-02 13:21:50|15696.1|15676.1|15691.4|15671.4|15696.1|15676.1|15691.4|15671.4|2
1625232120000|2021-07-02 13:22:00|15691.1|15671.1|15688.6|15668.6|15691.1|15671.1|15688.6|15668.6|3
1625232130000|2021-07-02 13:22:10|15686.4|15666.4|15686.1|15666.1|15686.4|15666.4|15686.1|15666.1|0
1625232140000|2021-07-02 13:22:20|||||||||1
1625232150000|2021-07-02 13:22:30|||||||||1
1625232160000|2021-07-02 13:22:40|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|15688.6|15668.6|5
1625232200000|2021-07-02 13:23:20|15688.9|15668.9|15686.1|15666.1|15691.1|15671.1|15686.1|15666.1|5
1625232230000|2021-07-02 13:23:50|15686.4|15666.4|15686.1|15666.1|15690.9|15670.9|15686.1|15666.1|4
1625232250000|2021-07-02 13:24:10|15681.1|15661.1|15681.1|15661.1|15681.1|15661.1|15681.1|15661.1|2
1625232270000|2021-07-02 13:24:30|||||||||1
1625232280000|2021-07-02 13:24:40|||||||||105
1625232290000|2021-07-02 13:24:50|15680.6|15660.6|15676.1|15656.1|15680.6|15660.6|15676.1|15656.1|4
1625232300000|2021-07-02 13:25:00|||||||||5
1625232310000|2021-07-02 13:25:10|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|1
1625232320000|2021-07-02 13:25:20|15671.4|15651.4|15663.9|15643.9|15671.4|15651.4|15663.9|15643.9|4
1625232330000|2021-07-02 13:25:30|15661.7|15641.7|15661.7|15641.7|15661.7|15641.7|15661.7|15641.7|0
1625232340000|2021-07-02 13:25:40|15663.9|15643.9|15666.4|15646.4|15666.4|15646.4|15663.9|15643.9|1
1625232350000|2021-07-02 13:25:50|15666.1|15646.1|15666.1|15646.1|15668.6|15648.6|15666.1|15646.1|1
1625232360000|2021-07-02 13:26:00|||||||||1
1625232370000|2021-07-02 13:26:10|15663.6|15643.6|15663.6|15643.6|15663.6|15643.6|15663.6|15643.6|0
1625232380000|2021-07-02 13:26:20|15663.7|15643.7|15665.9|15645.9|15665.9|15645.9|15663.7|15643.7|5
1625232390000|2021-07-02 13:26:30|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|2
1625232410000|2021-07-02 13:26:50|15656.4|15636.4|15654.2|15634.2|15656.4|15636.4|15654.2|15634.2|26
1625232420000|2021-07-02 13:27:00|15653.9|15633.9|15646.4|15626.4|15653.9|15633.9|15646.4|15626.4|12
1625232430000|2021-07-02 13:27:10|15646.2|15626.2|15648.7|15628.7|15648.7|15628.7|15646.2|15626.2|1
1625232440000|2021-07-02 13:27:20|15645.9|15625.9|15645.9|15625.9|15645.9|15625.9|15645.9|15625.9|4
1625232450000|2021-07-02 13:27:30|15643.7|15623.7|15645.9|15625.9|15646.2|15626.2|15643.7|15623.7|5
1625232460000|2021-07-02 13:27:40|15648.1|15628.1|15648.9|15628.9|15648.9|15628.9|15648.1|15628.1|4
1625232470000|2021-07-02 13:27:50|15648.1|15628.1|15648.1|15628.1|15648.1|15628.1|15648.1|15628.1|2
1625232480000|2021-07-02 13:28:00|15650.9|15630.9|15650.9|15630.9|15651.2|15631.2|15650.9|15630.9|3
1625232490000|2021-07-02 13:28:10|15651.2|15631.2|15651.2|15631.2|15651.2|15631.2|15651.2|15631.2|6
1625232500000|2021-07-02 13:28:20|15655.6|15635.6|15656.2|15636.2|15656.2|15636.2|15655.6|15635.6|1
1625232510000|2021-07-02 13:28:30|15653.7|15633.7|15646.4|15626.4|15653.7|15633.7|15646.4|15626.4|3
1625232520000|2021-07-02 13:28:40|15643.9|15623.9|15643.9|15623.9|15643.9|15623.9|15643.9|15623.9|1
1625232530000|2021-07-02 13:28:50|||||||||2
1625232540000|2021-07-02 13:29:00|15643.7|15623.7|15643.7|15623.7|15643.7|15623.7|15643.7|15623.7|1
1625232550000|2021-07-02 13:29:10|15643.9|15623.9|15643.9|15623.9|15643.9|15623.9|15643.9|15623.9|1
1625232560000|2021-07-02 13:29:20|15643.7|15623.7|15643.7|15623.7|15643.7|15623.7|15643.7|15623.7|2
1625232570000|2021-07-02 13:29:30|15641.4|15621.4|15641.4|15621.4|15641.4|15621.4|15641.4|15621.4|0
1625232600000|2021-07-02 13:30:00|15643.7|15623.7|15668.4|15648.4|15668.4|15648.4|15643.7|15623.7|22
1625232610000|2021-07-02 13:30:10|15668.7|15648.7|15673.7|15653.7|15673.7|15653.7|15668.7|15648.7|2
1625232620000|2021-07-02 13:30:20|15676.2|15656.2|15675.9|15655.9|15676.2|15656.2|15673.7|15653.7|89
1625232630000|2021-07-02 13:30:30|15676.2|15656.2|15676.2|15656.2|15678.7|15658.7|15673.7|15653.7|19
1625232640000|2021-07-02 13:30:40|||||||||8
1625232650000|2021-07-02 13:30:50|15671.2|15651.2|15661.2|15641.2|15671.2|15651.2|15661.2|15641.2|4
1625232670000|2021-07-02 13:31:10|15660.6|15640.6|15656.2|15636.2|15660.6|15640.6|15656.2|15636.2|2
1625232680000|2021-07-02 13:31:20|15653.7|15633.7|15651.2|15631.2|15653.7|15633.7|15651.2|15631.2|2
1625232690000|2021-07-02 13:31:30|15648.7|15628.7|15641.2|15621.2|15648.7|15628.7|15641.2|15621.2|5
1625232700000|2021-07-02 13:31:40|||||||||6
1625232710000|2021-07-02 13:31:50|15643.4|15623.4|15656.2|15636.2|15656.2|15636.2|15643.4|15623.4|1
1625232720000|2021-07-02 13:32:00|15658.7|15638.7|15646.2|15626.2|15658.7|15638.7|15646.2|15626.2|4
1625232730000|2021-07-02 13:32:10|15648.7|15628.7|15648.7|15628.7|15648.7|15628.7|15648.7|15628.7|4
1625232740000|2021-07-02 13:32:20|15650.9|15630.9|15655.9|15635.9|15655.9|15635.9|15650.9|15630.9|1
1625232750000|2021-07-02 13:32:30|15658.4|15638.4|15668.7|15648.7|15668.7|15648.7|15658.4|15638.4|5
1625232760000|2021-07-02 13:32:40|15668.9|15648.9|15671.2|15651.2|15671.2|15651.2|15668.9|15648.9|3
1625232780000|2021-07-02 13:33:00|15668.9|15648.9|15671.2|15651.2|15671.2|15651.2|15668.7|15648.7|0
1625232800000|2021-07-02 13:33:20|||||||||1
1625232810000|2021-07-02 13:33:30|15673.4|15653.4|15671.2|15651.2|15673.4|15653.4|15671.2|15651.2|3
1625232820000|2021-07-02 13:33:40|15673.4|15653.4|15673.7|15653.7|15673.7|15653.7|15673.4|15653.4|3
1625232830000|2021-07-02 13:33:50|||||||||4
1625232840000|2021-07-02 13:34:00|15669.2|15649.2|15665.6|15645.6|15669.2|15649.2|15658.7|15638.7|11
1625232850000|2021-07-02 13:34:10|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|15661.2|15641.2|9
1625232860000|2021-07-02 13:34:20|15666.2|15646.2|15666.2|15646.2|15666.2|15646.2|15666.2|15646.2|4
1625232870000|2021-07-02 13:34:30|15663.7|15643.7|15663.7|15643.7|15663.7|15643.7|15663.7|15643.7|2
1625232880000|2021-07-02 13:34:40|15659.2|15639.2|15651.4|15631.4|15659.2|15639.2|15651.4|15631.4|4
1625232900000|2021-07-02 13:35:00|15649.2|15629.2|15646.7|15626.7|15649.2|15629.2|15646.7|15626.7|74
1625232920000|2021-07-02 13:35:20|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|15646.4|15626.4|0
1625232930000|2021-07-02 13:35:30|||||||||1
1625232940000|2021-07-02 13:35:40|15643.7|15623.7|15646.4|15626.4|15646.4|15626.4|15643.7|15623.7|7
1625232950000|2021-07-02 13:35:50|15648.7|15628.7|15651.2|15631.2|15651.2|15631.2|15648.7|15628.7|0
1625232960000|2021-07-02 13:36:00|15648.7|15628.7|15648.9|15628.9|15650.9|15630.9|15648.7|15628.7|13
1625232970000|2021-07-02 13:36:10|15651.2|15631.2|15648.7|15628.7|15651.2|15631.2|15648.7|15628.7|26
1625232980000|2021-07-02 13:36:20|||||||||2
1625233000000|2021-07-02 13:36:40|15650.9|15630.9|15653.7|15633.7|15653.7|15633.7|15650.9|15630.9|20
1625233010000|2021-07-02 13:36:50|15648.7|15628.7|15653.7|15633.7|15653.7|15633.7|15648.7|15628.7|10
1625233020000|2021-07-02 13:37:00|15655.9|15635.9|15663.4|15643.4|15663.4|15643.4|15655.9|15635.9|4
1625233050000|2021-07-02 13:37:30|15667.9|15647.9|15666.5|15646.5|15667.9|15647.9|15666.5|15646.5|4
1625233060000|2021-07-02 13:37:40|15668.7|15648.7|15666.5|15646.5|15668.7|15648.7|15666.5|15646.5|4
1625233070000|2021-07-02 13:37:50|15661.7|15641.7|15653.7|15633.7|15661.7|15641.7|15653.7|15633.7|3
1625233080000|2021-07-02 13:38:00|15653.4|15633.4|15651.2|15631.2|15653.4|15633.4|15651.2|15631.2|4
1625233090000|2021-07-02 13:38:10|15648.7|15628.7|15651.2|15631.2|15651.2|15631.2|15648.7|15628.7|0
1625233110000|2021-07-02 13:38:30|15648.7|15628.7|15646.2|15626.2|15648.7|15628.7|15646.2|15626.2|2
1625233120000|2021-07-02 13:38:40|||||||||4
1625233130000|2021-07-02 13:38:50|15641.7|15621.7|15644|15624|15646.2|15626.2|15639|15619|13
1625233140000|2021-07-02 13:39:00|15643.7|15623.7|15653.7|15633.7|15653.7|15633.7|15643.7|15623.7|5
1625233150000|2021-07-02 13:39:10|15656.2|15636.2|15656.2|15636.2|15656.2|15636.2|15656.2|15636.2|4
1625233170000|2021-07-02 13:39:30|15653.7|15633.7|15656.2|15636.2|15656.2|15636.2|15653.7|15633.7|1
1625233180000|2021-07-02 13:39:40|||||||||1
1625233190000|2021-07-02 13:39:50|15651.2|15631.2|15633.7|15613.7|15651.2|15631.2|15633.7|15613.7|21
1625233200000|2021-07-02 13:40:00|||||||||2
1625233220000|2021-07-02 13:40:20|15635.9|15615.9|15636.2|15616.2|15636.2|15616.2|15635.9|15615.9|3
1625233240000|2021-07-02 13:40:40|15633.7|15613.7|15633.7|15613.7|15635.9|15615.9|15633.7|15613.7|1
1625233250000|2021-07-02 13:40:50|15631.5|15611.5|15629|15609|15631.5|15611.5|15629|15609|4
1625233260000|2021-07-02 13:41:00|15628.7|15608.7|15619.5|15599.5|15628.7|15608.7|15619.5|15599.5|5
1625233270000|2021-07-02 13:41:10|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|0
1625233280000|2021-07-02 13:41:20|15618.7|15598.7|15626.2|15606.2|15626.2|15606.2|15618.7|15598.7|5
1625233290000|2021-07-02 13:41:30|15621.7|15601.7|15613.2|15593.2|15621.7|15601.7|15613.2|15593.2|5
1625233300000|2021-07-02 13:41:40|15606.5|15586.5|15608.7|15588.7|15608.7|15588.7|15606.5|15586.5|7
1625233310000|2021-07-02 13:41:50|||||||||1
1625233320000|2021-07-02 13:42:00|15611.2|15591.2|15613.7|15593.7|15615.9|15595.9|15611.2|15591.2|9
1625233330000|2021-07-02 13:42:10|15616.2|15596.2|15618.7|15598.7|15618.7|15598.7|15616.2|15596.2|2
1625233340000|2021-07-02 13:42:20|15616.2|15596.2|15613.7|15593.7|15616.2|15596.2|15613.7|15593.7|8
1625233350000|2021-07-02 13:42:30|15613.4|15593.4|15611.5|15591.5|15613.7|15593.7|15611.5|15591.5|1
1625233360000|2021-07-02 13:42:40|15615.7|15595.7|15615.9|15595.9|15615.9|15595.9|15615.7|15595.7|7
1625233370000|2021-07-02 13:42:50|15613.7|15593.7|15613.7|15593.7|15613.7|15593.7|15613.7|15593.7|4
1625233380000|2021-07-02 13:43:00|15616.2|15596.2|15613.7|15593.7|15616.2|15596.2|15611.2|15591.2|7
1625233390000|2021-07-02 13:43:10|15618.2|15598.2|15623.2|15603.2|15623.2|15603.2|15618.2|15598.2|1
1625233400000|2021-07-02 13:43:20|15620.9|15600.9|15623.2|15603.2|15623.2|15603.2|15620.9|15600.9|1
1625233410000|2021-07-02 13:43:30|15620.9|15600.9|15620.9|15600.9|15620.9|15600.9|15620.9|15600.9|0
1625233420000|2021-07-02 13:43:40|15623.2|15603.2|15623.2|15603.2|15623.2|15603.2|15623.2|15603.2|1
1625233430000|2021-07-02 13:43:50|15620.9|15600.9|15623.2|15603.2|15623.2|15603.2|15620.9|15600.9|1
1625233440000|2021-07-02 13:44:00|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|15625.9|15605.9|5
1625233450000|2021-07-02 13:44:10|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|15628.4|15608.4|0
1625233460000|2021-07-02 13:44:20|15630.7|15610.7|15636.5|15616.5|15638.7|15618.7|15630.7|15610.7|4
1625233470000|2021-07-02 13:44:30|15636.2|15616.2|15631.2|15611.2|15636.2|15616.2|15631.2|15611.2|0
1625233480000|2021-07-02 13:44:40|||||||||6
1625233490000|2021-07-02 13:44:50|15635.9|15615.9|15636.2|15616.2|15636.2|15616.2|15635.9|15615.9|3
1625233500000|2021-07-02 13:45:00|15633.7|15613.7|15631.2|15611.2|15633.7|15613.7|15631.2|15611.2|6
1625233510000|2021-07-02 13:45:10|15628.7|15608.7|15630.9|15610.9|15630.9|15610.9|15628.7|15608.7|1
1625233520000|2021-07-02 13:45:20|15628.7|15608.7|15626.2|15606.2|15628.7|15608.7|15626.2|15606.2|1
1625233530000|2021-07-02 13:45:30|15628.4|15608.4|15631.2|15611.2|15631.2|15611.2|15628.4|15608.4|1
1625233540000|2021-07-02 13:45:40|||||||||2
1625233550000|2021-07-02 13:45:50|||||||||1
1625233570000|2021-07-02 13:46:10|15633.7|15613.7|15633.7|15613.7|15633.7|15613.7|15633.7|15613.7|1
1625233580000|2021-07-02 13:46:20|15636.2|15616.2|15638.7|15618.7|15638.7|15618.7|15636.2|15616.2|2
1625233640000|2021-07-02 13:47:20|15636.2|15616.2|15631.2|15611.2|15636.2|15616.2|15631.2|15611.2|2
1625233680000|2021-07-02 13:48:00|15629|15609|15626.5|15606.5|15629|15609|15626.5|15606.5|3
1625233690000|2021-07-02 13:48:10|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|15628.7|15608.7|0
1625233700000|2021-07-02 13:48:20|15626.5|15606.5|15626.5|15606.5|15626.5|15606.5|15626.5|15606.5|1
1625233710000|2021-07-02 13:48:30|15628.7|15608.7|15631.2|15611.2|15631.2|15611.2|15628.7|15608.7|1
1625233720000|2021-07-02 13:48:40|15636|15616|15639|15619|15639|15619|15636|15616|1
1625233730000|2021-07-02 13:48:50|15641.2|15621.2|15641.2|15621.2|15641.2|15621.2|15641.2|15621.2|0
1625233740000|2021-07-02 13:49:00|15639|15619|15639|15619|15641.5|15621.5|15639|15619|8
1625233750000|2021-07-02 13:49:10|15638.7|15618.7|15626.5|15606.5|15638.7|15618.7|15626.5|15606.5|2
1625233760000|2021-07-02 13:49:20|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|15626.2|15606.2|1
1625233780000|2021-07-02 13:49:40|15621.8|15601.8|15621.2|15601.2|15621.8|15601.8|15621.2|15601.2|2
1625233790000|2021-07-02 13:49:50|||||||||1
1625233800000|2021-07-02 13:50:00|||||||||1
1625233810000|2021-07-02 13:50:10|15623.7|15603.7|15623.7|15603.7|15623.7|15603.7|15623.7|15603.7|0
1625233840000|2021-07-02 13:50:40|15626.2|15606.2|15628.7|15608.7|15628.7|15608.7|15626.2|15606.2|2
1625233850000|2021-07-02 13:50:50|15631|15611|15628.7|15608.7|15631.2|15611.2|15628.7|15608.7|1
1625233870000|2021-07-02 13:51:10|15631.2|15611.2|15631.2|15611.2|15631.2|15611.2|15631.2|15611.2|2
1625233880000|2021-07-02 13:51:20|15628.7|15608.7|15621.2|15601.2|15628.7|15608.7|15621.2|15601.2|1
1625233900000|2021-07-02 13:51:40|||||||||1
1625233910000|2021-07-02 13:51:50|15616.8|15596.8|15616.5|15596.5|15616.8|15596.8|15616.5|15596.5|0
1625233930000|2021-07-02 13:52:10|15616.2|15596.2|15611|15591|15616.2|15596.2|15611|15591|19
1625233940000|2021-07-02 13:52:20|15611.2|15591.2|15603.7|15583.7|15611.2|15591.2|15603.7|15583.7|4
1625233950000|2021-07-02 13:52:30|15598.7|15578.7|15598.7|15578.7|15598.7|15578.7|15598.7|15578.7|3
1625233960000|2021-07-02 13:52:40|15603.7|15583.7|15603.7|15583.7|15603.7|15583.7|15603.7|15583.7|9
1625233970000|2021-07-02 13:52:50|15601.5|15581.5|15603.7|15583.7|15603.7|15583.7|15601.5|15581.5|1
1625233980000|2021-07-02 13:53:00|15606.2|15586.2|15608.7|15588.7|15608.7|15588.7|15606.2|15586.2|3
1625233990000|2021-07-02 13:53:10|15606.2|15586.2|15606.2|15586.2|15606.2|15586.2|15606.2|15586.2|4
1625234000000|2021-07-02 13:53:20|15604|15584|15604|15584|15604|15584|15604|15584|0
1625234010000|2021-07-02 13:53:30|15603.7|15583.7|15603.7|15583.7|15606.2|15586.2|15603.7|15583.7|4
1625234020000|2021-07-02 13:53:40|15601.5|15581.5|15601.2|15581.2|15601.5|15581.5|15601.2|15581.2|14
1625234030000|2021-07-02 13:53:50|15598.7|15578.7|15598.7|15578.7|15598.7|15578.7|15598.7|15578.7|7
1625234050000|2021-07-02 13:54:10|15594|15574|15594|15574|15594|15574|15594|15574|2
1625234060000|2021-07-02 13:54:20|||||||||1
1625234070000|2021-07-02 13:54:30|15591.8|15571.8|15591.8|15571.8|15591.8|15571.8|15591.8|15571.8|6
1625234080000|2021-07-02 13:54:40|15591.5|15571.5|15589|15569|15591.5|15571.5|15589|15569|10
1625234090000|2021-07-02 13:54:50|15586.8|15566.8|15586.5|15566.5|15586.8|15566.8|15586.5|15566.5|0
1625234100000|2021-07-02 13:55:00|15586|15566|15573.7|15553.7|15586|15566|15573.7|15553.7|36
1625234110000|2021-07-02 13:55:10|||||||||5
1625234120000|2021-07-02 13:55:20|15576|15556|15583.7|15563.7|15583.7|15563.7|15576|15556|25
1625234140000|2021-07-02 13:55:40|15584|15564|15581.2|15561.2|15586.2|15566.2|15581.2|15561.2|7
1625234160000|2021-07-02 13:56:00|15583.5|15563.5|15578.7|15558.7|15583.7|15563.7|15578.7|15558.7|5
1625234170000|2021-07-02 13:56:10|||||||||1
1625234180000|2021-07-02 13:56:20|||||||||5
1625234190000|2021-07-02 13:56:30|15569.5|15549.5|15569|15549|15569.5|15549.5|15569|15549|13
1625234200000|2021-07-02 13:56:40|15563.7|15543.7|15559|15539|15563.7|15543.7|15559|15539|12
1625234210000|2021-07-02 13:56:50|15556.8|15536.8|15563.8|15543.8|15566.3|15546.3|15556.8|15536.8|9
1625234220000|2021-07-02 13:57:00|15556.3|15536.3|15546.3|15526.3|15556.3|15536.3|15546.3|15526.3|14
1625234230000|2021-07-02 13:57:10|15544|15524|15546.3|15526.3|15546.3|15526.3|15544|15524|3
1625234240000|2021-07-02 13:57:20|||||||||13
1625234250000|2021-07-02 13:57:30|||||||||1
1625234260000|2021-07-02 13:57:40|15544|15524|15544|15524|15544|15524|15543.8|15523.8|8
1625234270000|2021-07-02 13:57:50|15546.3|15526.3|15541.5|15521.5|15546.5|15526.5|15541.5|15521.5|3
1625234280000|2021-07-02 13:58:00|15543.8|15523.8|15543.8|15523.8|15546|15526|15541.5|15521.5|7
1625234290000|2021-07-02 13:58:10|15544|15524|15556.3|15536.3|15556.3|15536.3|15544|15524|8
1625234310000|2021-07-02 13:58:30|15563.8|15543.8|15563.8|15543.8|15563.8|15543.8|15563.8|15543.8|3
1625234320000|2021-07-02 13:58:40|15561.5|15541.5|15563.8|15543.8|15563.8|15543.8|15561.3|15541.3|0
1625234330000|2021-07-02 13:58:50|15561.3|15541.3|15558.8|15538.8|15561.3|15541.3|15558.8|15538.8|3
1625234340000|2021-07-02 13:59:00|15553.8|15533.8|15546.3|15526.3|15553.8|15533.8|15546.3|15526.3|9
1625234350000|2021-07-02 13:59:10|15544|15524|15541.5|15521.5|15544|15524|15541.5|15521.5|4
1625234360000|2021-07-02 13:59:20|15543.8|15523.8|15541.3|15521.3|15543.8|15523.8|15541.3|15521.3|1
1625234370000|2021-07-02 13:59:30|||||||||2
1625234380000|2021-07-02 13:59:40|15539|15519|15536.3|15516.3|15539|15519|15536.3|15516.3|5
1625234390000|2021-07-02 13:59:50|15538.8|15518.8|15536.3|15516.3|15538.8|15518.8|15536.3|15516.3|1
1625234400000|2021-07-02 14:00:00|15538.5|15518.5|15536.3|15516.3|15538.8|15518.8|15536.3|15516.3|3
1625234410000|2021-07-02 14:00:10|||||||||4
1625234420000|2021-07-02 14:00:20|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|14
1625234430000|2021-07-02 14:00:30|15529|15509|15536.3|15516.3|15536.3|15516.3|15528.8|15508.8|14
1625234440000|2021-07-02 14:00:40|15538.8|15518.8|15541.3|15521.3|15541.3|15521.3|15536.3|15516.3|10
1625234450000|2021-07-02 14:00:50|15546|15526|15548.5|15528.5|15548.5|15528.5|15546|15526|9
1625234460000|2021-07-02 14:01:00|15548.8|15528.8|15548.8|15528.8|15551.3|15531.3|15548.8|15528.8|13
1625234470000|2021-07-02 14:01:10|||||||||1
1625234480000|2021-07-02 14:01:20|15546.5|15526.5|15551.3|15531.3|15551.3|15531.3|15546.5|15526.5|7
1625234490000|2021-07-02 14:01:30|15551.5|15531.5|15551.3|15531.3|15553.8|15533.8|15548.8|15528.8|8
1625234500000|2021-07-02 14:01:40|15553.5|15533.5|15556.3|15536.3|15556.3|15536.3|15553.5|15533.5|4
1625234510000|2021-07-02 14:01:50|15556.8|15536.8|15561.3|15541.3|15561.3|15541.3|15556.8|15536.8|3
1625234520000|2021-07-02 14:02:00|15566.3|15546.3|15561.3|15541.3|15566.3|15546.3|15561.3|15541.3|5
1625234530000|2021-07-02 14:02:10|||||||||2
1625234540000|2021-07-02 14:02:20|15563.8|15543.8|15563.8|15543.8|15563.8|15543.8|15563.8|15543.8|9
1625234550000|2021-07-02 14:02:30|15561.3|15541.3|15559|15539|15561.3|15541.3|15559|15539|0
1625234560000|2021-07-02 14:02:40|15556.5|15536.5|15558.8|15538.8|15558.8|15538.8|15556.5|15536.5|1
1625234570000|2021-07-02 14:02:50|||||||||2
1625234580000|2021-07-02 14:03:00|15556.3|15536.3|15561.3|15541.3|15561.3|15541.3|15556.3|15536.3|11
1625234590000|2021-07-02 14:03:10|15556.3|15536.3|15553.8|15533.8|15556.3|15536.3|15553.8|15533.8|4
1625234600000|2021-07-02 14:03:20|15551.5|15531.5|15541.3|15521.3|15551.5|15531.5|15541.3|15521.3|8
1625234610000|2021-07-02 14:03:30|||||||||1
1625234620000|2021-07-02 14:03:40|15538.8|15518.8|15536.3|15516.3|15538.8|15518.8|15536.3|15516.3|8
1625234630000|2021-07-02 14:03:50|15538.8|15518.8|15538.8|15518.8|15538.8|15518.8|15538.8|15518.8|3
1625234640000|2021-07-02 14:04:00|15541.3|15521.3|15538.8|15518.8|15541.3|15521.3|15538.8|15518.8|5
1625234650000|2021-07-02 14:04:10|15541|15521|15541|15521|15541|15521|15541|15521|2
1625234660000|2021-07-02 14:04:20|15538.8|15518.8|15536.5|15516.5|15538.8|15518.8|15536.5|15516.5|3
1625234670000|2021-07-02 14:04:30|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|15531.3|15511.3|2
1625234680000|2021-07-02 14:04:40|15528.8|15508.8|15521.5|15501.5|15528.8|15508.8|15521.5|15501.5|7
1625234690000|2021-07-02 14:04:50|||||||||7
1625234700000|2021-07-02 14:05:00|15516.5|15496.5|15516.5|15496.5|15516.5|15496.5|15516.5|15496.5|2
1625234710000|2021-07-02 14:05:10|15518.8|15498.8|15516.3|15496.3|15518.8|15498.8|15516.3|15496.3|10
1625234720000|2021-07-02 14:05:20|||||||||1
1625234730000|2021-07-02 14:05:30|15511.5|15491.5|15509|15489|15511.5|15491.5|15509|15489|5
1625234740000|2021-07-02 14:05:40|15506.5|15486.5|15504.3|15484.3|15506.5|15486.5|15504.3|15484.3|1
1625234750000|2021-07-02 14:05:50|||||||||10
1625234760000|2021-07-02 14:06:00|15503.8|15483.8|15501.5|15481.5|15503.8|15483.8|15499|15479|28
1625234770000|2021-07-02 14:06:10|15504|15484|15513.8|15493.8|15513.8|15493.8|15504|15484|4
1625234780000|2021-07-02 14:06:20|15514|15494|15514|15494|15516.3|15496.3|15514|15494|3
1625234790000|2021-07-02 14:06:30|15511.8|15491.8|15511.5|15491.5|15514|15494|15511.5|15491.5|3
1625234810000|2021-07-02 14:06:50|15511.8|15491.8|15501.6|15481.6|15511.8|15491.8|15501.6|15481.6|29
1625234820000|2021-07-02 14:07:00|15496.8|15476.8|15501.6|15481.6|15501.6|15481.6|15496.8|15476.8|7
1625234830000|2021-07-02 14:07:10|15503.8|15483.8|15503.8|15483.8|15503.8|15483.8|15503.8|15483.8|7
1625234840000|2021-07-02 14:07:20|15506.3|15486.3|15511.3|15491.3|15511.3|15491.3|15506.3|15486.3|3
1625234850000|2021-07-02 14:07:30|15508.8|15488.8|15506.6|15486.6|15508.8|15488.8|15506.6|15486.6|3
1625234860000|2021-07-02 14:07:40|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|0
1625234870000|2021-07-02 14:07:50|15503.8|15483.8|15498.8|15478.8|15503.8|15483.8|15498.8|15478.8|33
1625234880000|2021-07-02 14:08:00|15496.3|15476.3|15494.1|15474.1|15496.3|15476.3|15494.1|15474.1|8
1625234890000|2021-07-02 14:08:10|15493.8|15473.8|15493.8|15473.8|15493.8|15473.8|15493.8|15473.8|0
1625234900000|2021-07-02 14:08:20|||||||||1
1625234910000|2021-07-02 14:08:30|15491.6|15471.6|15489.1|15469.1|15491.6|15471.6|15489.1|15469.1|8
1625234920000|2021-07-02 14:08:40|15488.3|15468.3|15483.8|15463.8|15488.3|15468.3|15483.8|15463.8|6
1625234930000|2021-07-02 14:08:50|15483.5|15463.5|15481.3|15461.3|15483.5|15463.5|15481.3|15461.3|2
1625234940000|2021-07-02 14:09:00|15479.1|15459.1|15478.8|15458.8|15479.1|15459.1|15478.8|15458.8|4
1625234950000|2021-07-02 14:09:10|15471.3|15451.3|15404.3|15384.3|15471.3|15451.3|15396.6|15376.6|92
1625234960000|2021-07-02 14:09:20|15402.1|15382.1|15428.8|15408.8|15431.3|15411.3|15401.8|15381.8|65
1625234970000|2021-07-02 14:09:30|15428.3|15408.3|15421.3|15401.3|15428.3|15408.3|15421.3|15401.3|13
1625234980000|2021-07-02 14:09:40|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|22
1625234990000|2021-07-02 14:09:50|15425.8|15405.8|15418.8|15398.8|15425.8|15405.8|15418.8|15398.8|11
1625235000000|2021-07-02 14:10:00|15416.6|15396.6|15406.3|15386.3|15416.6|15396.6|15406.3|15386.3|19
1625235010000|2021-07-02 14:10:10|15403.8|15383.8|15403.8|15383.8|15406.3|15386.3|15403.8|15383.8|6
1625235020000|2021-07-02 14:10:20|15403.5|15383.5|15403.8|15383.8|15403.8|15383.8|15401.3|15381.3|2
1625235030000|2021-07-02 14:10:30|15401.6|15381.6|15406.3|15386.3|15406.3|15386.3|15401.6|15381.6|7
1625235040000|2021-07-02 14:10:40|15403.8|15383.8|15396.6|15376.6|15403.8|15383.8|15396.6|15376.6|5
1625235050000|2021-07-02 14:10:50|15394.1|15374.1|15396.3|15376.3|15396.3|15376.3|15393.8|15373.8|10
1625235060000|2021-07-02 14:11:00|15394.1|15374.1|15406.3|15386.3|15406.3|15386.3|15391.3|15371.3|26
1625235070000|2021-07-02 14:11:10|15403.8|15383.8|15413.8|15393.8|15413.8|15393.8|15401.6|15381.6|27
1625235080000|2021-07-02 14:11:20|15411.6|15391.6|15418.8|15398.8|15421.3|15401.3|15411.3|15391.3|2
1625235090000|2021-07-02 14:11:30|15419.1|15399.1|15431|15411|15431|15411|15419.1|15399.1|16
1625235100000|2021-07-02 14:11:40|||||||||1
1625235110000|2021-07-02 14:11:50|15431.6|15411.6|15436.3|15416.3|15436.3|15416.3|15431.3|15411.3|6
1625235120000|2021-07-02 14:12:00|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|15436.3|15416.3|8
1625235130000|2021-07-02 14:12:10|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|6
1625235150000|2021-07-02 14:12:30|15438.5|15418.5|15433.8|15413.8|15438.8|15418.8|15433.8|15413.8|14
1625235160000|2021-07-02 14:12:40|15433.5|15413.5|15428.8|15408.8|15433.5|15413.5|15428.8|15408.8|4
1625235180000|2021-07-02 14:13:00|15426.3|15406.3|15413.8|15393.8|15426.3|15406.3|15413.8|15393.8|4
1625235190000|2021-07-02 14:13:10|15408.8|15388.8|15406.3|15386.3|15408.8|15388.8|15406.3|15386.3|12
1625235200000|2021-07-02 14:13:20|||||||||1
1625235210000|2021-07-02 14:13:30|15406|15386|15398.8|15378.8|15406|15386|15398.8|15378.8|8
1625235220000|2021-07-02 14:13:40|15398.5|15378.5|15408.8|15388.8|15408.8|15388.8|15396.3|15376.3|4
1625235230000|2021-07-02 14:13:50|15411.3|15391.3|15411.3|15391.3|15411.3|15391.3|15411.3|15391.3|2
1625235240000|2021-07-02 14:14:00|15409.1|15389.1|15406.6|15386.6|15409.1|15389.1|15406.6|15386.6|0
1625235250000|2021-07-02 14:14:10|||||||||3
1625235260000|2021-07-02 14:14:20|15408.8|15388.8|15413.8|15393.8|15413.8|15393.8|15408.8|15388.8|3
1625235270000|2021-07-02 14:14:30|15416|15396|15413.8|15393.8|15416|15396|15413.8|15393.8|4
1625235280000|2021-07-02 14:14:40|15411.6|15391.6|15411.6|15391.6|15411.6|15391.6|15411.6|15391.6|0
1625235290000|2021-07-02 14:14:50|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|15406.8|15386.8|7
1625235300000|2021-07-02 14:15:00|15409.1|15389.1|15418.5|15398.5|15418.5|15398.5|15409.1|15389.1|14
1625235310000|2021-07-02 14:15:10|15418.8|15398.8|15418.8|15398.8|15418.8|15398.8|15418.8|15398.8|1
1625235330000|2021-07-02 14:15:30|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|5
1625235340000|2021-07-02 14:15:40|15415.5|15395.5|15398.8|15378.8|15415.5|15395.5|15398.8|15378.8|5
1625235350000|2021-07-02 14:15:50|15396.6|15376.6|15394.1|15374.1|15396.6|15376.6|15394.1|15374.1|21
1625235360000|2021-07-02 14:16:00|15393.8|15373.8|15386.8|15366.8|15393.8|15373.8|15386.8|15366.8|4
1625235370000|2021-07-02 14:16:10|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|12
1625235380000|2021-07-02 14:16:20|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|1
1625235390000|2021-07-02 14:16:30|15393.5|15373.5|15393.8|15373.8|15393.8|15373.8|15393.5|15373.5|9
1625235400000|2021-07-02 14:16:40|15391.3|15371.3|15376.3|15356.3|15391.3|15371.3|15376.3|15356.3|19
1625235410000|2021-07-02 14:16:50|15376|15356|15373.8|15353.8|15376|15356|15373.8|15353.8|2
1625235420000|2021-07-02 14:17:00|15371.6|15351.6|15391.3|15371.3|15391.3|15371.3|15371.6|15351.6|27
1625235440000|2021-07-02 14:17:20|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|10
1625235450000|2021-07-02 14:17:30|15396|15376|15393.8|15373.8|15396|15376|15393.8|15373.8|25
1625235460000|2021-07-02 14:17:40|15394.1|15374.1|15393.8|15373.8|15396.3|15376.3|15393.8|15373.8|5
1625235470000|2021-07-02 14:17:50|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|15391.3|15371.3|5
1625235480000|2021-07-02 14:18:00|15393.8|15373.8|15401.3|15381.3|15401.3|15381.3|15391.6|15371.6|9
1625235490000|2021-07-02 14:18:10|15403.6|15383.6|15406.3|15386.3|15406.3|15386.3|15403.6|15383.6|3
1625235500000|2021-07-02 14:18:20|15408.6|15388.6|15411.3|15391.3|15413.8|15393.8|15408.6|15388.6|8
1625235510000|2021-07-02 14:18:30|15406.9|15386.9|15406.3|15386.3|15406.9|15386.9|15406.3|15386.3|1
1625235520000|2021-07-02 14:18:40|15401.9|15381.9|15394.1|15374.1|15401.9|15381.9|15394.1|15374.1|6
1625235530000|2021-07-02 14:18:50|||||||||4
1625235540000|2021-07-02 14:19:00|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|15393.8|15373.8|0
1625235550000|2021-07-02 14:19:10|15393.6|15373.6|15393.8|15373.8|15393.8|15373.8|15391.3|15371.3|3
1625235560000|2021-07-02 14:19:20|||||||||3
1625235570000|2021-07-02 14:19:30|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|13
1625235580000|2021-07-02 14:19:40|||||||||3
1625235590000|2021-07-02 14:19:50|||||||||9
1625235600000|2021-07-02 14:20:00|15398.8|15378.8|15411.3|15391.3|15411.3|15391.3|15398.8|15378.8|12
1625235610000|2021-07-02 14:20:10|||||||||7
1625235620000|2021-07-02 14:20:20|||||||||2
1625235630000|2021-07-02 14:20:30|15408.8|15388.8|15406.3|15386.3|15408.8|15388.8|15406.3|15386.3|2
1625235640000|2021-07-02 14:20:40|15406.6|15386.6|15411.1|15391.1|15411.1|15391.1|15406.6|15386.6|9
1625235650000|2021-07-02 14:20:50|15408.6|15388.6|15408.8|15388.8|15411.1|15391.1|15408.6|15388.6|1
1625235660000|2021-07-02 14:21:00|15411.3|15391.3|15406.3|15386.3|15411.3|15391.3|15406.3|15386.3|5
1625235670000|2021-07-02 14:21:10|15401.9|15381.9|15401.3|15381.3|15401.9|15381.9|15401.3|15381.3|5
1625235680000|2021-07-02 14:21:20|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|15396.3|15376.3|4
1625235690000|2021-07-02 14:21:30|||||||||1
1625235700000|2021-07-02 14:21:40|15414.4|15394.4|15418.8|15398.8|15418.8|15398.8|15414.4|15394.4|99
1625235710000|2021-07-02 14:21:50|15418.6|15398.6|15416.3|15396.3|15418.6|15398.6|15416.3|15396.3|5
1625235720000|2021-07-02 14:22:00|15418.6|15398.6|15418.8|15398.8|15418.8|15398.8|15418.6|15398.6|13
1625235730000|2021-07-02 14:22:10|15421.3|15401.3|15418.8|15398.8|15421.3|15401.3|15418.8|15398.8|3
1625235740000|2021-07-02 14:22:20|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|4
1625235750000|2021-07-02 14:22:30|15416.3|15396.3|15416.3|15396.3|15416.3|15396.3|15416.3|15396.3|1
1625235760000|2021-07-02 14:22:40|15409.1|15389.1|15406.3|15386.3|15409.1|15389.1|15406.3|15386.3|5
1625235770000|2021-07-02 14:22:50|||||||||2
1625235790000|2021-07-02 14:23:10|15404.1|15384.1|15396.3|15376.3|15404.1|15384.1|15396.3|15376.3|5
1625235800000|2021-07-02 14:23:20|15393.8|15373.8|15391.3|15371.3|15393.8|15373.8|15391.3|15371.3|2
1625235810000|2021-07-02 14:23:30|15388.8|15368.8|15396.3|15376.3|15398.8|15378.8|15388.8|15368.8|12
1625235820000|2021-07-02 14:23:40|15405.8|15385.8|15411.3|15391.3|15413.8|15393.8|15405.8|15385.8|9
1625235830000|2021-07-02 14:23:50|15413.8|15393.8|15413.8|15393.8|15413.8|15393.8|15413.8|15393.8|1
1625235840000|2021-07-02 14:24:00|15411.3|15391.3|15408.8|15388.8|15413.8|15393.8|15408.8|15388.8|10
1625235850000|2021-07-02 14:24:10|15406.6|15386.6|15408.8|15388.8|15408.8|15388.8|15406.3|15386.3|3
1625235860000|2021-07-02 14:24:20|15411.3|15391.3|15408.8|15388.8|15411.3|15391.3|15408.8|15388.8|4
1625235870000|2021-07-02 14:24:30|||||||||2
1625235880000|2021-07-02 14:24:40|15406.3|15386.3|15406.3|15386.3|15406.3|15386.3|15406.3|15386.3|4
1625235890000|2021-07-02 14:24:50|15423|15383|15423|15383|15423|15383|15423|15383|41
1625235900000|2021-07-02 14:25:00|15423.8|15383.8|15428.8|15408.8|15428.8|15408.8|15423.8|15383.8|7
1625235920000|2021-07-02 14:25:20|15429.1|15409.1|15431.3|15411.3|15431.3|15411.3|15429.1|15409.1|4
1625235930000|2021-07-02 14:25:30|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|2
1625235950000|2021-07-02 14:25:50|||||||||2
1625235960000|2021-07-02 14:26:00|15426.6|15406.6|15431.3|15411.3|15431.3|15411.3|15426.6|15406.6|5
1625235970000|2021-07-02 14:26:10|15428.8|15408.8|15431.1|15411.1|15431.1|15411.1|15426.6|15406.6|12
1625235980000|2021-07-02 14:26:20|15431.6|15411.6|15431.3|15411.3|15431.6|15411.6|15431.3|15411.3|1
1625235990000|2021-07-02 14:26:30|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|2
1625236000000|2021-07-02 14:26:40|15428.8|15408.8|15426.3|15406.3|15431.1|15411.1|15426.3|15406.3|17
1625236010000|2021-07-02 14:26:50|||||||||5
1625236030000|2021-07-02 14:27:10|15428.6|15408.6|15426.3|15406.3|15428.8|15408.8|15426.3|15406.3|6
1625236040000|2021-07-02 14:27:20|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|15431.1|15411.1|4
1625236050000|2021-07-02 14:27:30|15428.9|15408.9|15426.6|15406.6|15428.9|15408.9|15426.6|15406.6|3
1625236060000|2021-07-02 14:27:40|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|2
1625236070000|2021-07-02 14:27:50|||||||||158
1625236080000|2021-07-02 14:28:00|15426.4|15406.4|15426.4|15406.4|15426.4|15406.4|15426.4|15406.4|8
1625236090000|2021-07-02 14:28:10|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|5
1625236110000|2021-07-02 14:28:30|||||||||2
1625236120000|2021-07-02 14:28:40|||||||||2
1625236130000|2021-07-02 14:28:50|15424.1|15404.1|15421.4|15401.4|15424.1|15404.1|15421.4|15401.4|5
1625236140000|2021-07-02 14:29:00|||||||||5
1625236150000|2021-07-02 14:29:10|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|8
1625236160000|2021-07-02 14:29:20|||||||||2
1625236170000|2021-07-02 14:29:30|15416.4|15396.4|15408.9|15388.9|15416.4|15396.4|15408.9|15388.9|4
1625236180000|2021-07-02 14:29:40|15411.4|15391.4|15411.4|15391.4|15411.4|15391.4|15411.4|15391.4|2
1625236190000|2021-07-02 14:29:50|15411.6|15391.6|15411.4|15391.4|15413.9|15393.9|15411.4|15391.4|2
1625236200000|2021-07-02 14:30:00|15409.1|15389.1|15406.6|15386.6|15411.1|15391.1|15406.6|15386.6|11
1625236210000|2021-07-02 14:30:10|||||||||1
1625236220000|2021-07-02 14:30:20|||||||||1
1625236230000|2021-07-02 14:30:30|15404.4|15384.4|15404.4|15384.4|15406.6|15386.6|15404.4|15384.4|3
1625236240000|2021-07-02 14:30:40|||||||||1
1625236250000|2021-07-02 14:30:50|15401.6|15381.6|15401.6|15381.6|15401.6|15381.6|15401.6|15381.6|4
1625236260000|2021-07-02 14:31:00|||||||||1
1625236270000|2021-07-02 14:31:10|||||||||1
1625236290000|2021-07-02 14:31:30|15398.9|15378.9|15398.6|15378.6|15398.9|15378.9|15396.4|15376.4|3
1625236300000|2021-07-02 14:31:40|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|0
1625236310000|2021-07-02 14:31:50|15401.1|15381.1|15398.9|15378.9|15401.4|15381.4|15398.9|15378.9|8
1625236320000|2021-07-02 14:32:00|||||||||1
1625236330000|2021-07-02 14:32:10|15399.1|15379.1|15401.4|15381.4|15401.4|15381.4|15399.1|15379.1|4
1625236340000|2021-07-02 14:32:20|||||||||2
1625236350000|2021-07-02 14:32:30|||||||||1
1625236360000|2021-07-02 14:32:40|15403.9|15383.9|15403.9|15383.9|15403.9|15383.9|15403.6|15383.6|5
1625236370000|2021-07-02 14:32:50|15401.4|15381.4|15401.4|15381.4|15403.9|15383.9|15398.9|15378.9|7
1625236380000|2021-07-02 14:33:00|15403.6|15383.6|15401.4|15381.4|15403.9|15383.9|15398.9|15378.9|4
1625236400000|2021-07-02 14:33:20|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|15398.9|15378.9|3
1625236420000|2021-07-02 14:33:40|||||||||5
1625236430000|2021-07-02 14:33:50|||||||||4
1625236440000|2021-07-02 14:34:00|||||||||3
1625236450000|2021-07-02 14:34:10|||||||||1
1625236460000|2021-07-02 14:34:20|||||||||3
1625236470000|2021-07-02 14:34:30|15398.6|15378.6|15396.1|15376.1|15398.9|15378.9|15396.1|15376.1|8
1625236480000|2021-07-02 14:34:40|15393.9|15373.9|15393.9|15373.9|15393.9|15373.9|15393.9|15373.9|56
1625236490000|2021-07-02 14:34:50|||||||||14
1625236500000|2021-07-02 14:35:00|||||||||7
1625236510000|2021-07-02 14:35:10|15391.4|15371.4|15388.9|15368.9|15391.4|15371.4|15388.9|15368.9|8
1625236520000|2021-07-02 14:35:20|15388.3|15368.3|15376.9|15356.9|15388.3|15368.3|15376.9|15356.9|13
1625236530000|2021-07-02 14:35:30|||||||||5
1625236550000|2021-07-02 14:35:50|15378.9|15358.9|15371.9|15351.9|15378.9|15358.9|15371.9|15351.9|11
1625236560000|2021-07-02 14:36:00|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|15371.4|15351.4|2
1625236570000|2021-07-02 14:36:10|15368.9|15348.9|15366.4|15346.4|15368.9|15348.9|15366.4|15346.4|15
1625236580000|2021-07-02 14:36:20|15363.9|15343.9|15361.1|15341.1|15363.9|15343.9|15358.9|15338.9|10
1625236590000|2021-07-02 14:36:30|15361.4|15341.4|15361.4|15341.4|15361.4|15341.4|15361.4|15341.4|4
1625236600000|2021-07-02 14:36:40|15363.9|15343.9|15368.9|15348.9|15373.9|15353.9|15363.9|15343.9|19
1625236610000|2021-07-02 14:36:50|15366.6|15346.6|15366.4|15346.4|15368.9|15348.9|15366.4|15346.4|15
1625236620000|2021-07-02 14:37:00|15358.9|15338.9|15349.4|15329.4|15358.9|15338.9|15349.4|15329.4|48
1625236630000|2021-07-02 14:37:10|15346.9|15326.9|15346.4|15326.4|15353.9|15333.9|15346.4|15326.4|41
1625236640000|2021-07-02 14:37:20|15348.6|15328.6|15351.4|15331.4|15351.4|15331.4|15348.6|15328.6|17
1625236650000|2021-07-02 14:37:30|15346.4|15326.4|15343.9|15323.9|15346.4|15326.4|15343.9|15323.9|47
1625236660000|2021-07-02 14:37:40|15346.4|15326.4|15351.4|15331.4|15356.4|15336.4|15343.9|15323.9|21
1625236670000|2021-07-02 14:37:50|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|15346.4|15326.4|3
1625236680000|2021-07-02 14:38:00|15343.9|15323.9|15341.7|15321.7|15343.9|15323.9|15341.7|15321.7|21
1625236690000|2021-07-02 14:38:10|15343.9|15323.9|15346.4|15326.4|15346.4|15326.4|15343.9|15323.9|10
1625236700000|2021-07-02 14:38:20|||||||||1
1625236710000|2021-07-02 14:38:30|15351.4|15331.4|15361.4|15341.4|15361.4|15341.4|15351.4|15331.4|9
1625236720000|2021-07-02 14:38:40|15363.9|15343.9|15363.9|15343.9|15363.9|15343.9|15363.9|15343.9|4
1625236730000|2021-07-02 14:38:50|15366.4|15346.4|15366.4|15346.4|15366.4|15346.4|15366.4|15346.4|5
1625236740000|2021-07-02 14:39:00|15368.6|15348.6|15368.9|15348.9|15368.9|15348.9|15368.6|15348.6|7
1625236760000|2021-07-02 14:39:20|15363.9|15343.9|15363.9|15343.9|15363.9|15343.9|15363.9|15343.9|5
1625236770000|2021-07-02 14:39:30|15361.4|15341.4|15358.9|15338.9|15361.4|15341.4|15358.9|15338.9|5
1625236780000|2021-07-02 14:39:40|15356.7|15336.7|15358.9|15338.9|15358.9|15338.9|15356.4|15336.4|7
1625236790000|2021-07-02 14:39:50|15356.7|15336.7|15353.9|15333.9|15356.7|15336.7|15353.9|15333.9|2
1625236800000|2021-07-02 14:40:00|15356.7|15336.7|15363.9|15343.9|15363.9|15343.9|15356.7|15336.7|8
1625236810000|2021-07-02 14:40:10|15366.1|15346.1|15371.4|15351.4|15371.4|15351.4|15366.1|15346.1|42
1625236820000|2021-07-02 14:40:20|15366.4|15346.4|15366.4|15346.4|15370.9|15350.9|15366.4|15346.4|34
1625236830000|2021-07-02 14:40:30|15368.6|15348.6|15366.4|15346.4|15368.9|15348.9|15366.4|15346.4|1
1625236840000|2021-07-02 14:40:40|||||||||5
1625236850000|2021-07-02 14:40:50|15366.7|15346.7|15368.9|15348.9|15368.9|15348.9|15366.7|15346.7|7
1625236860000|2021-07-02 14:41:00|||||||||4
1625236870000|2021-07-02 14:41:10|||||||||2
1625236880000|2021-07-02 14:41:20|15366.4|15346.4|15366.4|15346.4|15366.4|15346.4|15366.4|15346.4|2
1625236900000|2021-07-02 14:41:40|||||||||26
1625236910000|2021-07-02 14:41:50|||||||||1
1625236920000|2021-07-02 14:42:00|15364.2|15344.2|15361.7|15341.7|15364.2|15344.2|15361.7|15341.7|3
1625236930000|2021-07-02 14:42:10|15359.2|15339.2|15356.7|15336.7|15359.2|15339.2|15356.7|15336.7|1
1625236940000|2021-07-02 14:42:20|15354.4|15334.4|15349.7|15329.7|15354.4|15334.4|15349.7|15329.7|3
1625236950000|2021-07-02 14:42:30|15349.4|15329.4|15349.2|15329.2|15349.4|15329.4|15349.2|15329.2|24
1625236960000|2021-07-02 14:42:40|15343.9|15323.9|15343.9|15323.9|15343.9|15323.9|15343.9|15323.9|6
1625236970000|2021-07-02 14:42:50|15341.7|15321.7|15338.9|15318.9|15341.7|15321.7|15338.9|15318.9|20
1625236980000|2021-07-02 14:43:00|||||||||3
1625236990000|2021-07-02 14:43:10|15338.6|15318.6|15333.9|15313.9|15338.6|15318.6|15331.7|15311.7|12
1625237000000|2021-07-02 14:43:20|15334.2|15314.2|15336.7|15316.7|15336.7|15316.7|15334.2|15314.2|3
1625237010000|2021-07-02 14:43:30|15334.4|15314.4|15333.9|15313.9|15334.4|15314.4|15333.9|15313.9|5
1625237020000|2021-07-02 14:43:40|15334.2|15314.2|15331.4|15311.4|15336.4|15316.4|15331.4|15311.4|20
1625237030000|2021-07-02 14:43:50|15330.9|15310.9|15333.9|15313.9|15333.9|15313.9|15328.9|15308.9|15
1625237040000|2021-07-02 14:44:00|15338.9|15318.9|15343.9|15323.9|15343.9|15323.9|15338.9|15318.9|20
1625237050000|2021-07-02 14:44:10|15341.4|15321.4|15341.4|15321.4|15341.4|15321.4|15341.4|15321.4|4
1625237060000|2021-07-02 14:44:20|15338.9|15318.9|15341.1|15321.1|15341.1|15321.1|15338.9|15318.9|2
1625237070000|2021-07-02 14:44:30|15341.4|15321.4|15343.9|15323.9|15343.9|15323.9|15341.4|15321.4|26
1625237080000|2021-07-02 14:44:40|15344.4|15324.4|15348.9|15328.9|15348.9|15328.9|15344.4|15324.4|3
1625237090000|2021-07-02 14:44:50|15351.4|15331.4|15353.6|15333.6|15353.6|15333.6|15351.4|15331.4|16
1625237100000|2021-07-02 14:45:00|15355.9|15335.9|15376.4|15356.4|15376.4|15356.4|15355.9|15335.9|21
1625237110000|2021-07-02 14:45:10|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|15376.4|15356.4|5
1625237120000|2021-07-02 14:45:20|15383.6|15363.6|15383.9|15363.9|15383.9|15363.9|15383.6|15363.6|3
1625237130000|2021-07-02 14:45:30|15379.2|15359.2|15378.9|15358.9|15381.4|15361.4|15378.9|15358.9|5
1625237140000|2021-07-02 14:45:40|15376.7|15356.7|15376.4|15356.4|15376.7|15356.7|15376.4|15356.4|1
1625237150000|2021-07-02 14:45:50|15378.9|15358.9|15388.9|15368.9|15388.9|15368.9|15378.9|15358.9|11
1625237160000|2021-07-02 14:46:00|||||||||10
1625237170000|2021-07-02 14:46:10|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|4
1625237180000|2021-07-02 14:46:20|15379.2|15359.2|15381.4|15361.4|15381.4|15361.4|15379.2|15359.2|1
1625237200000|2021-07-02 14:46:40|||||||||2
1625237210000|2021-07-02 14:46:50|||||||||3
1625237220000|2021-07-02 14:47:00|||||||||1
1625237230000|2021-07-02 14:47:10|15378.9|15358.9|15376.4|15356.4|15378.9|15358.9|15376.4|15356.4|2
1625237240000|2021-07-02 14:47:20|15372|15352|15371.4|15351.4|15372|15352|15371.4|15351.4|0
1625237250000|2021-07-02 14:47:30|15369.2|15349.2|15366.4|15346.4|15369.2|15349.2|15366.4|15346.4|3
1625237260000|2021-07-02 14:47:40|15363.9|15343.9|15366.4|15346.4|15366.4|15346.4|15363.9|15343.9|23
1625237270000|2021-07-02 14:47:50|15366.1|15346.1|15363.9|15343.9|15366.1|15346.1|15363.9|15343.9|11
1625237280000|2021-07-02 14:48:00|15361.4|15341.4|15356.4|15336.4|15361.4|15341.4|15356.4|15336.4|2
1625237290000|2021-07-02 14:48:10|15357|15337|15361.4|15341.4|15361.4|15341.4|15357|15337|39
1625237300000|2021-07-02 14:48:20|15361.7|15341.7|15366.4|15346.4|15366.4|15346.4|15361.7|15341.7|4
1625237310000|2021-07-02 14:48:30|||||||||35
1625237320000|2021-07-02 14:48:40|15368.9|15348.9|15383.7|15363.7|15383.7|15363.7|15368.9|15348.9|7
1625237330000|2021-07-02 14:48:50|15386.2|15366.2|15386.4|15366.4|15386.4|15366.4|15383.9|15363.9|20
1625237340000|2021-07-02 14:49:00|||||||||4
1625237350000|2021-07-02 14:49:10|15388.9|15368.9|15386.4|15366.4|15388.9|15368.9|15386.4|15366.4|5
1625237360000|2021-07-02 14:49:20|||||||||1
1625237370000|2021-07-02 14:49:30|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|15381.4|15361.4|4
1625237380000|2021-07-02 14:49:40|15381.2|15361.2|15378.9|15358.9|15381.2|15361.2|15376.4|15356.4|4
1625237390000|2021-07-02 14:49:50|||||||||3
1625237400000|2021-07-02 14:50:00|15378.7|15358.7|15373.9|15353.9|15378.7|15358.7|15373.9|15353.9|4
1625237410000|2021-07-02 14:50:10|15376.4|15356.4|15376.4|15356.4|15376.4|15356.4|15376.4|15356.4|5
1625237420000|2021-07-02 14:50:20|15375.9|15355.9|15376.4|15356.4|15376.4|15356.4|15371.4|15351.4|8
1625237430000|2021-07-02 14:50:30|15376.2|15356.2|15373.9|15353.9|15376.2|15356.2|15373.9|15353.9|5
1625237440000|2021-07-02 14:50:40|||||||||3
1625237450000|2021-07-02 14:50:50|15371.7|15351.7|15371.4|15351.4|15373.7|15353.7|15371.4|15351.4|3
1625237460000|2021-07-02 14:51:00|||||||||3
1625237470000|2021-07-02 14:51:10|15371.2|15351.2|15371.4|15351.4|15371.4|15351.4|15368.9|15348.9|11
1625237480000|2021-07-02 14:51:20|15373.9|15353.9|15373.9|15353.9|15373.9|15353.9|15373.9|15353.9|2
1625237490000|2021-07-02 14:51:30|15371.4|15351.4|15371.4|15351.4|15373.9|15353.9|15368.9|15348.9|9
1625237500000|2021-07-02 14:51:40|15373.9|15353.9|15376.2|15356.2|15376.2|15356.2|15373.9|15353.9|2
1625237510000|2021-07-02 14:51:50|15378.7|15358.7|15378.7|15358.7|15378.7|15358.7|15378.7|15358.7|1
1625237530000|2021-07-02 14:52:10|15381.2|15361.2|15388.9|15368.9|15388.9|15368.9|15381.2|15361.2|5
1625237540000|2021-07-02 14:52:20|15389.2|15369.2|15396.4|15376.4|15396.4|15376.4|15389.2|15369.2|8
1625237550000|2021-07-02 14:52:30|15397.2|15377.2|15403.9|15383.9|15403.9|15383.9|15397.2|15377.2|10
1625237560000|2021-07-02 14:52:40|15423.9|15403.9|15419.2|15399.2|15423.9|15403.9|15419.2|15399.2|5
1625237570000|2021-07-02 14:52:50|15418.9|15398.9|15421.7|15401.7|15421.7|15401.7|15416.4|15396.4|28
1625237580000|2021-07-02 14:53:00|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|4
1625237590000|2021-07-02 14:53:10|15421.4|15401.4|15426.2|15406.2|15428.7|15408.7|15421.4|15401.4|6
1625237600000|2021-07-02 14:53:20|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|15423.9|15403.9|5
1625237610000|2021-07-02 14:53:30|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|1
1625237620000|2021-07-02 14:53:40|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|15421.4|15401.4|1
1625237630000|2021-07-02 14:53:50|||||||||1
1625237640000|2021-07-02 14:54:00|15421.2|15401.2|15413.9|15393.9|15421.2|15401.2|15413.9|15393.9|4
1625237650000|2021-07-02 14:54:10|15411.4|15391.4|15411.4|15391.4|15411.4|15391.4|15411.4|15391.4|1
1625237660000|2021-07-02 14:54:20|||||||||5
1625237670000|2021-07-02 14:54:30|15413.9|15393.9|15416.4|15396.4|15416.4|15396.4|15413.9|15393.9|4
1625237680000|2021-07-02 14:54:40|||||||||1
1625237700000|2021-07-02 14:55:00|15416.7|15396.7|15418.9|15398.9|15418.9|15398.9|15416.7|15396.7|3
1625237710000|2021-07-02 14:55:10|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|4
1625237730000|2021-07-02 14:55:30|15414.2|15394.2|15413.9|15393.9|15414.2|15394.2|15413.9|15393.9|5
1625237740000|2021-07-02 14:55:40|||||||||3
1625237750000|2021-07-02 14:55:50|||||||||1
1625237760000|2021-07-02 14:56:00|15416.4|15396.4|15421.4|15401.4|15421.4|15401.4|15416.4|15396.4|5
1625237770000|2021-07-02 14:56:10|15421.7|15401.7|15426.4|15406.4|15426.4|15406.4|15421.7|15401.7|1
1625237790000|2021-07-02 14:56:30|15424.2|15404.2|15423.9|15403.9|15424.2|15404.2|15423.9|15403.9|0
1625237800000|2021-07-02 14:56:40|15424.2|15404.2|15426.4|15406.4|15426.4|15406.4|15424.2|15404.2|2
1625237810000|2021-07-02 14:56:50|15423.9|15403.9|15416.4|15396.4|15423.9|15403.9|15416.4|15396.4|2
1625237820000|2021-07-02 14:57:00|15414.2|15394.2|15413.9|15393.9|15414.2|15394.2|15413.9|15393.9|7
1625237830000|2021-07-02 14:57:10|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|15416.4|15396.4|13
1625237840000|2021-07-02 14:57:20|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|15418.9|15398.9|14
1625237850000|2021-07-02 14:57:30|||||||||1
1625237860000|2021-07-02 14:57:40|15420|15400|15433.9|15413.9|15433.9|15413.9|15420|15400|14
1625237870000|2021-07-02 14:57:50|15431.7|15411.7|15429.5|15409.5|15431.7|15411.7|15429.5|15409.5|2
1625237880000|2021-07-02 14:58:00|15427|15407|15426.5|15406.5|15427|15407|15424.2|15404.2|3
1625237890000|2021-07-02 14:58:10|15428.7|15408.7|15428.7|15408.7|15428.7|15408.7|15428.7|15408.7|4
1625237900000|2021-07-02 14:58:20|15433.7|15413.7|15434|15414|15434|15414|15433.7|15413.7|2
1625237910000|2021-07-02 14:58:30|||||||||4
1625237920000|2021-07-02 14:58:40|15431.7|15411.7|15431.7|15411.7|15431.7|15411.7|15431.7|15411.7|5
1625237940000|2021-07-02 14:59:00|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15429|15409|3
1625237950000|2021-07-02 14:59:10|15429.2|15409.2|15424.2|15404.2|15429.2|15409.2|15424.2|15404.2|2
1625237960000|2021-07-02 14:59:20|15421.7|15401.7|15419|15399|15421.7|15401.7|15419|15399|6
1625237970000|2021-07-02 14:59:30|15416.7|15396.7|15416.7|15396.7|15416.7|15396.7|15416.7|15396.7|2
1625237990000|2021-07-02 14:59:50|||||||||1
1625238000000|2021-07-02 15:00:00|15417|15397|15429|15409|15429|15409|15417|15397|10
1625238010000|2021-07-02 15:00:10|||||||||1
1625238030000|2021-07-02 15:00:30|15424.5|15404.5|15409|15389|15424.5|15404.5|15409|15389|24
1625238040000|2021-07-02 15:00:40|15406.5|15386.5|15406.5|15386.5|15406.5|15386.5|15406.5|15386.5|4
1625238050000|2021-07-02 15:00:50|||||||||2
1625238060000|2021-07-02 15:01:00|||||||||4
1625238070000|2021-07-02 15:01:10|||||||||1
1625238080000|2021-07-02 15:01:20|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|0
1625238090000|2021-07-02 15:01:30|15404|15384|15396.5|15376.5|15404|15384|15396.5|15376.5|13
1625238100000|2021-07-02 15:01:40|15399|15379|15399|15379|15399|15379|15399|15379|2
1625238110000|2021-07-02 15:01:50|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|15396.7|15376.7|2
1625238120000|2021-07-02 15:02:00|15399|15379|15401.2|15381.2|15401.2|15381.2|15396.5|15376.5|10
1625238130000|2021-07-02 15:02:10|15393.7|15373.7|15386.5|15366.5|15393.7|15373.7|15386.5|15366.5|1
1625238150000|2021-07-02 15:02:30|15384.2|15364.2|15386.5|15366.5|15386.5|15366.5|15384.2|15364.2|10
1625238160000|2021-07-02 15:02:40|15391.2|15371.2|15391.2|15371.2|15391.2|15371.2|15391.2|15371.2|3
1625238170000|2021-07-02 15:02:50|||||||||1
1625238180000|2021-07-02 15:03:00|15394|15374|15406.5|15386.5|15409|15389|15394|15374|14
1625238200000|2021-07-02 15:03:20|15408.7|15388.7|15434|15414|15434|15414|15408.7|15388.7|38
1625238210000|2021-07-02 15:03:30|15431.7|15411.7|15461.5|15441.5|15461.5|15441.5|15431.7|15411.7|40
1625238220000|2021-07-02 15:03:40|||||||||18
1625238230000|2021-07-02 15:03:50|15476.2|15456.2|15481.5|15461.5|15486.5|15466.5|15476.2|15456.2|27
1625238240000|2021-07-02 15:04:00|15479|15459|15479|15459|15479|15459|15476.5|15456.5|9
1625238250000|2021-07-02 15:04:10|15481.2|15461.2|15479|15459|15481.2|15461.2|15479|15459|5
1625238260000|2021-07-02 15:04:20|||||||||2
1625238270000|2021-07-02 15:04:30|15476.2|15456.2|15476.2|15456.2|15476.2|15456.2|15476.2|15456.2|2
1625238280000|2021-07-02 15:04:40|15473.7|15453.7|15469|15449|15473.7|15453.7|15469|15449|7
1625238290000|2021-07-02 15:04:50|||||||||1
1625238300000|2021-07-02 15:05:00|||||||||6
1625238310000|2021-07-02 15:05:10|15466.7|15446.7|15464|15444|15466.7|15446.7|15464|15444|15
1625238320000|2021-07-02 15:05:20|15466.5|15446.5|15476.5|15456.5|15476.5|15456.5|15466.5|15446.5|9
1625238330000|2021-07-02 15:05:30|15476.7|15456.7|15479|15459|15481.5|15461.5|15476.7|15456.7|10
1625238340000|2021-07-02 15:05:40|||||||||2
1625238350000|2021-07-02 15:05:50|15478.7|15458.7|15476.5|15456.5|15478.7|15458.7|15476.5|15456.5|5
1625238360000|2021-07-02 15:06:00|15472|15452|15472|15452|15472|15452|15472|15452|5
1625238370000|2021-07-02 15:06:10|15464.5|15444.5|15464.5|15444.5|15464.5|15444.5|15464.5|15444.5|7
1625238380000|2021-07-02 15:06:20|15464.2|15444.2|15464.2|15444.2|15464.2|15444.2|15464.2|15444.2|7
1625238400000|2021-07-02 15:06:40|15463.7|15443.7|15459.2|15439.2|15463.7|15443.7|15459.2|15439.2|2
1625238410000|2021-07-02 15:06:50|15459|15439|15459|15439|15459|15439|15459|15439|2
1625238420000|2021-07-02 15:07:00|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|16
1625238440000|2021-07-02 15:07:20|15454|15434|15451.8|15431.8|15454|15434|15451.8|15431.8|1
1625238450000|2021-07-02 15:07:30|||||||||6
1625238460000|2021-07-02 15:07:40|15451.5|15431.5|15441.5|15421.5|15451.5|15431.5|15441.5|15421.5|5
1625238470000|2021-07-02 15:07:50|15444|15424|15441.8|15421.8|15444|15424|15441.8|15421.8|13
1625238480000|2021-07-02 15:08:00|15441.5|15421.5|15444|15424|15444|15424|15441.5|15421.5|4
1625238490000|2021-07-02 15:08:10|15443.7|15423.7|15444|15424|15444|15424|15441.5|15421.5|3
1625238500000|2021-07-02 15:08:20|15446.2|15426.2|15446.5|15426.5|15446.5|15426.5|15446.2|15426.2|4
1625238520000|2021-07-02 15:08:40|||||||||1
1625238530000|2021-07-02 15:08:50|15444.3|15424.3|15444|15424|15444.3|15424.3|15444|15424|0
1625238540000|2021-07-02 15:09:00|||||||||8
1625238570000|2021-07-02 15:09:30|||||||||2
1625238580000|2021-07-02 15:09:40|||||||||5
1625238590000|2021-07-02 15:09:50|15443.7|15423.7|15439.3|15419.3|15443.7|15423.7|15439.3|15419.3|1
1625238600000|2021-07-02 15:10:00|15441.8|15421.8|15437|15417|15441.8|15421.8|15437|15417|8
1625238610000|2021-07-02 15:10:10|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|4
1625238620000|2021-07-02 15:10:20|15441.8|15421.8|15444|15424|15444|15424|15441.5|15421.5|4
1625238630000|2021-07-02 15:10:30|15446.2|15426.2|15451.5|15431.5|15451.5|15431.5|15446.2|15426.2|5
1625238650000|2021-07-02 15:10:50|15454|15434|15454|15434|15454|15434|15454|15434|0
1625238660000|2021-07-02 15:11:00|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|4
1625238680000|2021-07-02 15:11:20|||||||||3
1625238690000|2021-07-02 15:11:30|||||||||2
1625238700000|2021-07-02 15:11:40|15449|15429|15446.5|15426.5|15449|15429|15446.5|15426.5|2
1625238710000|2021-07-02 15:11:50|||||||||1
1625238720000|2021-07-02 15:12:00|||||||||1
1625238730000|2021-07-02 15:12:10|||||||||1
1625238750000|2021-07-02 15:12:30|15444|15424|15446.5|15426.5|15446.5|15426.5|15444|15424|7
1625238760000|2021-07-02 15:12:40|15448.7|15428.7|15463.2|15443.2|15463.2|15443.2|15448.7|15428.7|8
1625238770000|2021-07-02 15:12:50|15463.7|15443.7|15456.8|15436.8|15463.7|15443.7|15456.8|15436.8|5
1625238780000|2021-07-02 15:13:00|15452.3|15432.3|15444.3|15424.3|15452.3|15432.3|15444.3|15424.3|3
1625238790000|2021-07-02 15:13:10|15444|15424|15441.5|15421.5|15444|15424|15441.5|15421.5|8
1625238800000|2021-07-02 15:13:20|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|0
1625238810000|2021-07-02 15:13:30|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|0
1625238830000|2021-07-02 15:13:50|15442|15422|15444.3|15424.3|15444.3|15424.3|15442|15422|3
1625238840000|2021-07-02 15:14:00|15441.8|15421.8|15441.5|15421.5|15441.8|15421.8|15441.5|15421.5|3
1625238870000|2021-07-02 15:14:30|||||||||3
1625238880000|2021-07-02 15:14:40|||||||||3
1625238890000|2021-07-02 15:14:50|15441.2|15421.2|15434|15414|15441.2|15421.2|15434|15414|7
1625238900000|2021-07-02 15:15:00|15431.8|15411.8|15431.5|15411.5|15431.8|15411.8|15429.3|15409.3|14
1625238910000|2021-07-02 15:15:10|15431.8|15411.8|15451.5|15431.5|15451.5|15431.5|15431.8|15411.8|11
1625238920000|2021-07-02 15:15:20|15456|15436|15464|15444|15464|15444|15456|15436|12
1625238930000|2021-07-02 15:15:30|15466.5|15446.5|15468.7|15448.7|15468.7|15448.7|15466.5|15446.5|4
1625238940000|2021-07-02 15:15:40|15469|15449|15469|15449|15469|15449|15469|15449|2
1625238950000|2021-07-02 15:15:50|||||||||4
1625238960000|2021-07-02 15:16:00|15466.8|15446.8|15461.5|15441.5|15466.8|15446.8|15461.5|15441.5|15
1625238970000|2021-07-02 15:16:10|15459|15439|15461.5|15441.5|15461.5|15441.5|15459|15439|5
1625238980000|2021-07-02 15:16:20|15459|15439|15459|15439|15459|15439|15459|15439|4
1625238990000|2021-07-02 15:16:30|15452.3|15432.3|15449.3|15429.3|15452.3|15432.3|15449.3|15429.3|1
1625239000000|2021-07-02 15:16:40|15447|15427|15446.5|15426.5|15447|15427|15446.5|15426.5|7
1625239020000|2021-07-02 15:17:00|15444|15424|15444|15424|15444|15424|15444|15424|10
1625239030000|2021-07-02 15:17:10|15446.2|15426.2|15446.2|15426.2|15446.2|15426.2|15446.2|15426.2|1
1625239040000|2021-07-02 15:17:20|15441.5|15421.5|15444|15424|15444|15424|15441.5|15421.5|2
1625239050000|2021-07-02 15:17:30|15446.5|15426.5|15451.5|15431.5|15451.5|15431.5|15446.5|15426.5|16
1625239080000|2021-07-02 15:18:00|15454|15434|15456.8|15436.8|15456.8|15436.8|15454|15434|3
1625239090000|2021-07-02 15:18:10|||||||||2
1625239100000|2021-07-02 15:18:20|15459.3|15439.3|15469|15449|15469|15449|15459.3|15439.3|21
1625239110000|2021-07-02 15:18:30|||||||||2
1625239120000|2021-07-02 15:18:40|15468.7|15448.7|15466.5|15446.5|15468.7|15448.7|15466.5|15446.5|2
1625239130000|2021-07-02 15:18:50|15466.2|15446.2|15464|15444|15466.2|15446.2|15464|15444|3
1625239140000|2021-07-02 15:19:00|15459|15439|15459|15439|15459|15439|15459|15439|2
1625239150000|2021-07-02 15:19:10|15454|15434|15451.5|15431.5|15454|15434|15451.5|15431.5|11
1625239170000|2021-07-02 15:19:30|||||||||2
1625239180000|2021-07-02 15:19:40|15449.3|15429.3|15454|15434|15454|15434|15449|15429|9
1625239190000|2021-07-02 15:19:50|15451.8|15431.8|15451.5|15431.5|15451.8|15431.8|15451.5|15431.5|0
1625239200000|2021-07-02 15:20:00|15449|15429|15451.5|15431.5|15451.5|15431.5|15449|15429|0
1625239210000|2021-07-02 15:20:10|15447.1|15427.1|15451.5|15431.5|15451.5|15431.5|15446.5|15426.5|6
1625239230000|2021-07-02 15:20:30|15447.1|15427.1|15441.5|15421.5|15447.1|15427.1|15437.1|15417.1|4
1625239240000|2021-07-02 15:20:40|15436.8|15416.8|15436.5|15416.5|15436.8|15416.8|15436.5|15416.5|2
1625239250000|2021-07-02 15:20:50|15434.3|15414.3|15441.5|15421.5|15441.8|15421.8|15434|15414|11
1625239260000|2021-07-02 15:21:00|15444|15424|15446.3|15426.3|15446.3|15426.3|15444|15424|5
1625239270000|2021-07-02 15:21:10|15446.5|15426.5|15449|15429|15449|15429|15446.5|15426.5|2
1625239280000|2021-07-02 15:21:20|15449.6|15429.6|15458.5|15438.5|15458.5|15438.5|15449.6|15429.6|4
1625239290000|2021-07-02 15:21:30|15459|15439|15465.7|15445.7|15465.7|15445.7|15459|15439|4
1625239300000|2021-07-02 15:21:40|||||||||1
1625239310000|2021-07-02 15:21:50|15468|15448|15465.7|15445.7|15468|15448|15465.7|15445.7|1
1625239320000|2021-07-02 15:22:00|15463.5|15443.5|15463.5|15443.5|15463.5|15443.5|15463.5|15443.5|5
1625239330000|2021-07-02 15:22:10|15465.7|15445.7|15465.7|15445.7|15465.7|15445.7|15465.7|15445.7|6
1625239350000|2021-07-02 15:22:30|15463.5|15443.5|15463.5|15443.5|15463.5|15443.5|15463.5|15443.5|1
1625239370000|2021-07-02 15:22:50|||||||||4
1625239380000|2021-07-02 15:23:00|||||||||1
1625239390000|2021-07-02 15:23:10|||||||||2
1625239400000|2021-07-02 15:23:20|15461.3|15441.3|15461.3|15441.3|15461.3|15441.3|15461.3|15441.3|1
1625239410000|2021-07-02 15:23:30|||||||||1
1625239430000|2021-07-02 15:23:50|15456.5|15436.5|15454|15434|15456.5|15436.5|15454|15434|2
1625239440000|2021-07-02 15:24:00|15451.8|15431.8|15446.5|15426.5|15451.8|15431.8|15446.5|15426.5|2
1625239450000|2021-07-02 15:24:10|||||||||1
1625239460000|2021-07-02 15:24:20|||||||||3
1625239470000|2021-07-02 15:24:30|||||||||3
1625239480000|2021-07-02 15:24:40|15448.8|15428.8|15446.5|15426.5|15448.8|15428.8|15446.5|15426.5|3
1625239490000|2021-07-02 15:24:50|15444|15424|15436.5|15416.5|15444|15424|15436.5|15416.5|11
1625239500000|2021-07-02 15:25:00|15434|15414|15434|15414|15434|15414|15434|15414|2
1625239510000|2021-07-02 15:25:10|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|8
1625239520000|2021-07-02 15:25:20|15429.3|15409.3|15436.5|15416.5|15436.5|15416.5|15429|15409|12
1625239540000|2021-07-02 15:25:40|||||||||2
1625239550000|2021-07-02 15:25:50|||||||||2
1625239560000|2021-07-02 15:26:00|||||||||3
1625239570000|2021-07-02 15:26:10|||||||||2
1625239580000|2021-07-02 15:26:20|||||||||3
1625239590000|2021-07-02 15:26:30|15434|15414|15434|15414|15434|15414|15434|15414|5
1625239600000|2021-07-02 15:26:40|||||||||3
1625239610000|2021-07-02 15:26:50|15431.8|15411.8|15431.5|15411.5|15431.8|15411.8|15431.5|15411.5|9
1625239620000|2021-07-02 15:27:00|15433.8|15413.8|15434|15414|15434|15414|15433.8|15413.8|2
1625239650000|2021-07-02 15:27:30|||||||||1
1625239660000|2021-07-02 15:27:40|15431.5|15411.5|15429|15409|15431.5|15411.5|15429|15409|3
1625239670000|2021-07-02 15:27:50|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|1
1625239680000|2021-07-02 15:28:00|15434|15414|15434|15414|15434|15414|15434|15414|1
1625239690000|2021-07-02 15:28:10|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|15431.5|15411.5|1
1625239700000|2021-07-02 15:28:20|15429.3|15409.3|15429|15409|15429.3|15409.3|15429|15409|0
1625239710000|2021-07-02 15:28:30|||||||||2
1625239720000|2021-07-02 15:28:40|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|5
1625239730000|2021-07-02 15:28:50|15428.8|15408.8|15424.1|15404.1|15428.8|15408.8|15419.9|15399.9|13
1625239740000|2021-07-02 15:29:00|15426.6|15406.6|15429.1|15409.1|15429.1|15409.1|15424.3|15404.3|5
1625239750000|2021-07-02 15:29:10|||||||||2
1625239760000|2021-07-02 15:29:20|15426.8|15406.8|15429.1|15409.1|15429.1|15409.1|15426.8|15406.8|4
1625239770000|2021-07-02 15:29:30|15426.8|15406.8|15426.8|15406.8|15429.1|15409.1|15426.8|15406.8|4
1625239780000|2021-07-02 15:29:40|||||||||1
1625239790000|2021-07-02 15:29:50|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15426.6|15406.6|2
1625239800000|2021-07-02 15:30:00|15426.6|15406.6|15424.1|15404.1|15426.6|15406.6|15424.1|15404.1|13
1625239810000|2021-07-02 15:30:10|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|15423.8|15403.8|7
1625239820000|2021-07-02 15:30:20|15421.6|15401.6|15416.6|15396.6|15421.6|15401.6|15416.6|15396.6|13
1625239830000|2021-07-02 15:30:30|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|4
1625239840000|2021-07-02 15:30:40|15421.3|15401.3|15421.6|15401.6|15421.6|15401.6|15421.3|15401.3|2
1625239850000|2021-07-02 15:30:50|||||||||1
1625239860000|2021-07-02 15:31:00|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|15424.1|15404.1|3
1625239870000|2021-07-02 15:31:10|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|4
1625239880000|2021-07-02 15:31:20|15433.8|15413.8|15434.1|15414.1|15434.1|15414.1|15433.8|15413.8|1
1625239890000|2021-07-02 15:31:30|||||||||19
1625239900000|2021-07-02 15:31:40|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|7
1625239910000|2021-07-02 15:31:50|15431.8|15411.8|15431.6|15411.6|15431.8|15411.8|15431.6|15411.6|3
1625239920000|2021-07-02 15:32:00|||||||||4
1625239930000|2021-07-02 15:32:10|15434.1|15414.1|15436.6|15416.6|15436.6|15416.6|15434.1|15414.1|7
1625239940000|2021-07-02 15:32:20|||||||||4
1625239970000|2021-07-02 15:32:50|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|7
1625239980000|2021-07-02 15:33:00|15431.8|15411.8|15431.3|15411.3|15431.8|15411.8|15431.3|15411.3|5
1625239990000|2021-07-02 15:33:10|||||||||2
1625240000000|2021-07-02 15:33:20|15431.6|15411.6|15433.8|15413.8|15433.8|15413.8|15431.6|15411.6|1
1625240010000|2021-07-02 15:33:30|15434.1|15414.1|15431.8|15411.8|15434.1|15414.1|15431.8|15411.8|0
1625240020000|2021-07-02 15:33:40|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|0
1625240030000|2021-07-02 15:33:50|||||||||1
1625240040000|2021-07-02 15:34:00|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|12
1625240060000|2021-07-02 15:34:20|||||||||2
1625240070000|2021-07-02 15:34:30|||||||||1
1625240080000|2021-07-02 15:34:40|15434.1|15414.1|15431.6|15411.6|15434.1|15414.1|15431.6|15411.6|2
1625240090000|2021-07-02 15:34:50|15429.3|15409.3|15429.1|15409.1|15429.3|15409.3|15429.1|15409.1|0
1625240100000|2021-07-02 15:35:00|15429.6|15409.6|15434.1|15414.1|15434.1|15414.1|15429.6|15409.6|11
1625240110000|2021-07-02 15:35:10|15438.5|15418.5|15438.8|15418.8|15438.8|15418.8|15438.5|15418.5|4
1625240130000|2021-07-02 15:35:30|15441.6|15421.6|15441.6|15421.6|15441.6|15421.6|15441.6|15421.6|2
1625240140000|2021-07-02 15:35:40|15444.1|15424.1|15441.8|15421.8|15444.1|15424.1|15441.8|15421.8|0
1625240150000|2021-07-02 15:35:50|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|1
1625240160000|2021-07-02 15:36:00|15441.8|15421.8|15441.6|15421.6|15441.8|15421.8|15441.6|15421.6|1
1625240170000|2021-07-02 15:36:10|||||||||3
1625240180000|2021-07-02 15:36:20|||||||||2
1625240190000|2021-07-02 15:36:30|||||||||5
1625240200000|2021-07-02 15:36:40|||||||||1
1625240210000|2021-07-02 15:36:50|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|0
1625240220000|2021-07-02 15:37:00|||||||||1
1625240230000|2021-07-02 15:37:10|||||||||1
1625240240000|2021-07-02 15:37:20|||||||||1
1625240250000|2021-07-02 15:37:30|||||||||3
1625240260000|2021-07-02 15:37:40|15436.8|15416.8|15436.6|15416.6|15436.8|15416.8|15436.6|15416.6|7
1625240270000|2021-07-02 15:37:50|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|0
1625240280000|2021-07-02 15:38:00|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|0
1625240300000|2021-07-02 15:38:20|15434.4|15414.4|15434.4|15414.4|15434.4|15414.4|15434.4|15414.4|1
1625240310000|2021-07-02 15:38:30|15434.1|15414.1|15436.6|15416.6|15436.6|15416.6|15434.1|15414.1|4
1625240320000|2021-07-02 15:38:40|||||||||1
1625240330000|2021-07-02 15:38:50|15438.8|15418.8|15436.9|15416.9|15439.1|15419.1|15436.9|15416.9|4
1625240340000|2021-07-02 15:39:00|15436.6|15416.6|15434.1|15414.1|15436.6|15416.6|15431.9|15411.9|4
1625240350000|2021-07-02 15:39:10|15431.9|15411.9|15431.6|15411.6|15431.9|15411.9|15431.6|15411.6|1
1625240360000|2021-07-02 15:39:20|15429.1|15409.1|15429.1|15409.1|15431.3|15411.3|15429.1|15409.1|2
1625240370000|2021-07-02 15:39:30|||||||||1
1625240390000|2021-07-02 15:39:50|||||||||5
1625240400000|2021-07-02 15:40:00|||||||||8
1625240410000|2021-07-02 15:40:10|15426.6|15406.6|15426.6|15406.6|15426.6|15406.6|15426.6|15406.6|3
1625240420000|2021-07-02 15:40:20|||||||||1
1625240430000|2021-07-02 15:40:30|15424.4|15404.4|15424.1|15404.1|15424.4|15404.4|15424.1|15404.1|0
1625240450000|2021-07-02 15:40:50|||||||||1
1625240460000|2021-07-02 15:41:00|||||||||1
1625240470000|2021-07-02 15:41:10|||||||||2
1625240480000|2021-07-02 15:41:20|||||||||3
1625240500000|2021-07-02 15:41:40|15424.6|15404.6|15429.1|15409.1|15429.1|15409.1|15424.6|15404.6|16
1625240510000|2021-07-02 15:41:50|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|3
1625240520000|2021-07-02 15:42:00|15426.6|15406.6|15426.6|15406.6|15429.1|15409.1|15426.6|15406.6|6
1625240540000|2021-07-02 15:42:20|15428.8|15408.8|15429.1|15409.1|15429.1|15409.1|15428.8|15408.8|1
1625240550000|2021-07-02 15:42:30|||||||||2
1625240560000|2021-07-02 15:42:40|15429.6|15409.6|15431.6|15411.6|15434.1|15414.1|15429.6|15409.6|1
1625240570000|2021-07-02 15:42:50|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|0
1625240580000|2021-07-02 15:43:00|||||||||1
1625240610000|2021-07-02 15:43:30|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|2
1625240620000|2021-07-02 15:43:40|||||||||7
1625240630000|2021-07-02 15:43:50|||||||||2
1625240640000|2021-07-02 15:44:00|15424.4|15404.4|15419.4|15399.4|15424.4|15404.4|15419.4|15399.4|8
1625240650000|2021-07-02 15:44:10|||||||||2
1625240670000|2021-07-02 15:44:30|15418.8|15398.8|15412.1|15392.1|15418.8|15398.8|15412.1|15392.1|12
1625240680000|2021-07-02 15:44:40|||||||||1
1625240690000|2021-07-02 15:44:50|||||||||8
1625240700000|2021-07-02 15:45:00|15414.4|15394.4|15412.1|15392.1|15414.4|15394.4|15412.1|15392.1|2
1625240710000|2021-07-02 15:45:10|15409.4|15389.4|15407.1|15387.1|15411.6|15391.6|15407.1|15387.1|2
1625240730000|2021-07-02 15:45:30|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|0
1625240740000|2021-07-02 15:45:40|||||||||1
1625240750000|2021-07-02 15:45:50|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|3
1625240760000|2021-07-02 15:46:00|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|6
1625240770000|2021-07-02 15:46:10|15411.6|15391.6|15411.6|15391.6|15411.6|15391.6|15411.6|15391.6|2
1625240780000|2021-07-02 15:46:20|15409.4|15389.4|15411.6|15391.6|15411.6|15391.6|15409.4|15389.4|3
1625240790000|2021-07-02 15:46:30|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|15409.1|15389.1|1
1625240800000|2021-07-02 15:46:40|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|15414.1|15394.1|6
1625240810000|2021-07-02 15:46:50|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|1
1625240820000|2021-07-02 15:47:00|15414.1|15394.1|15414.1|15394.1|15416.6|15396.6|15411.9|15391.9|5
1625240830000|2021-07-02 15:47:10|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|0
1625240840000|2021-07-02 15:47:20|15414.1|15394.1|15416.6|15396.6|15416.6|15396.6|15414.1|15394.1|3
1625240850000|2021-07-02 15:47:30|||||||||3
1625240860000|2021-07-02 15:47:40|15414.1|15394.1|15416.6|15396.6|15418.8|15398.8|15414.1|15394.1|4
1625240870000|2021-07-02 15:47:50|||||||||2
1625240880000|2021-07-02 15:48:00|||||||||2
1625240890000|2021-07-02 15:48:10|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|1
1625240900000|2021-07-02 15:48:20|15421.6|15401.6|15416.9|15396.9|15421.6|15401.6|15416.9|15396.9|9
1625240910000|2021-07-02 15:48:30|15421.3|15401.3|15423.8|15403.8|15423.8|15403.8|15421.3|15401.3|2
1625240920000|2021-07-02 15:48:40|15421.6|15401.6|15421.6|15401.6|15421.6|15401.6|15421.6|15401.6|0
1625240930000|2021-07-02 15:48:50|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|15419.1|15399.1|0
1625240940000|2021-07-02 15:49:00|||||||||1
1625240950000|2021-07-02 15:49:10|15421.6|15401.6|15421.6|15401.6|15421.6|15401.6|15421.6|15401.6|2
1625240960000|2021-07-02 15:49:20|||||||||1
1625240970000|2021-07-02 15:49:30|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|15416.6|15396.6|4
1625240980000|2021-07-02 15:49:40|||||||||4
1625240990000|2021-07-02 15:49:50|15418.8|15398.8|15416.9|15396.9|15419.1|15399.1|15416.6|15396.6|3
1625241000000|2021-07-02 15:50:00|15419.1|15399.1|15416.9|15396.9|15419.1|15399.1|15416.9|15396.9|0
1625241010000|2021-07-02 15:50:10|15414.7|15394.7|15421.6|15401.6|15421.6|15401.6|15414.4|15394.4|8
1625241020000|2021-07-02 15:50:20|15421.9|15401.9|15433.6|15413.6|15433.6|15413.6|15421.9|15401.9|4
1625241030000|2021-07-02 15:50:30|15433.9|15413.9|15434.1|15414.1|15436.6|15416.6|15431.6|15411.6|1
1625241040000|2021-07-02 15:50:40|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|15438.9|15418.9|4
1625241060000|2021-07-02 15:51:00|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|1
1625241070000|2021-07-02 15:51:10|15434.4|15414.4|15434.4|15414.4|15434.4|15414.4|15434.4|15414.4|1
1625241080000|2021-07-02 15:51:20|15434.1|15414.1|15441.6|15421.6|15441.6|15421.6|15434.1|15414.1|37
1625241090000|2021-07-02 15:51:30|15446.6|15426.6|15451.6|15431.6|15454.1|15434.1|15446.6|15426.6|5
1625241100000|2021-07-02 15:51:40|||||||||1
1625241120000|2021-07-02 15:52:00|||||||||2
1625241130000|2021-07-02 15:52:10|||||||||2
1625241160000|2021-07-02 15:52:40|||||||||3
1625241170000|2021-07-02 15:52:50|15451.9|15431.9|15454.1|15434.1|15454.1|15434.1|15451.9|15431.9|9
1625241180000|2021-07-02 15:53:00|||||||||1
1625241190000|2021-07-02 15:53:10|||||||||3
1625241200000|2021-07-02 15:53:20|15456.6|15436.6|15454.1|15434.1|15456.6|15436.6|15454.1|15434.1|3
1625241210000|2021-07-02 15:53:30|15456.6|15436.6|15456.6|15436.6|15456.6|15436.6|15456.6|15436.6|1
1625241220000|2021-07-02 15:53:40|15456.4|15436.4|15454.1|15434.1|15456.4|15436.4|15451.6|15431.6|5
1625241230000|2021-07-02 15:53:50|||||||||2
1625241240000|2021-07-02 15:54:00|||||||||1
1625241260000|2021-07-02 15:54:20|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|3
1625241270000|2021-07-02 15:54:30|||||||||1
1625241280000|2021-07-02 15:54:40|||||||||1
1625241290000|2021-07-02 15:54:50|||||||||5
1625241300000|2021-07-02 15:55:00|15449.4|15429.4|15449.1|15429.1|15449.4|15429.4|15449.1|15429.1|4
1625241310000|2021-07-02 15:55:10|||||||||3
1625241320000|2021-07-02 15:55:20|15446.6|15426.6|15432.4|15412.4|15446.6|15426.6|15432.4|15412.4|13
1625241330000|2021-07-02 15:55:30|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|15431.6|15411.6|2
1625241340000|2021-07-02 15:55:40|15431.9|15411.9|15431.9|15411.9|15431.9|15411.9|15431.9|15411.9|5
1625241350000|2021-07-02 15:55:50|15434.1|15414.1|15434.4|15414.4|15434.4|15414.4|15434.1|15414.1|0
1625241360000|2021-07-02 15:56:00|15434.7|15414.7|15439.1|15419.1|15439.1|15419.1|15434.7|15414.7|5
1625241370000|2021-07-02 15:56:10|15439.4|15419.4|15449.1|15429.1|15449.1|15429.1|15439.4|15419.4|4
1625241390000|2021-07-02 15:56:30|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|5
1625241400000|2021-07-02 15:56:40|||||||||6
1625241410000|2021-07-02 15:56:50|15446.4|15426.4|15446.6|15426.6|15446.6|15426.6|15444.1|15424.1|7
1625241420000|2021-07-02 15:57:00|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|15444.1|15424.1|5
1625241430000|2021-07-02 15:57:10|15441.9|15421.9|15441.9|15421.9|15441.9|15421.9|15441.6|15421.6|11
1625241450000|2021-07-02 15:57:30|||||||||1
1625241470000|2021-07-02 15:57:50|15441.6|15421.6|15441.6|15421.6|15444.1|15424.1|15441.6|15421.6|2
1625241480000|2021-07-02 15:58:00|15439.4|15419.4|15441.6|15421.6|15441.6|15421.6|15439.4|15419.4|1
1625241490000|2021-07-02 15:58:10|||||||||1
1625241510000|2021-07-02 15:58:30|||||||||2
1625241530000|2021-07-02 15:58:50|15439.4|15419.4|15436.9|15416.9|15439.4|15419.4|15436.9|15416.9|2
1625241540000|2021-07-02 15:59:00|15436.6|15416.6|15434.2|15414.2|15436.6|15416.6|15434.1|15414.1|6
1625241550000|2021-07-02 15:59:10|||||||||1
1625241560000|2021-07-02 15:59:20|15436.7|15416.7|15439.2|15419.2|15439.2|15419.2|15436.7|15416.7|9
1625241590000|2021-07-02 15:59:50|15441.7|15421.7|15441.7|15421.7|15441.7|15421.7|15441.7|15421.7|4
1625241600000|2021-07-02 16:00:00|15443.9|15423.9|15441.7|15421.7|15443.9|15423.9|15441.7|15421.7|5
1625241610000|2021-07-02 16:00:10|15441.1|15421.1|15436.7|15416.7|15441.1|15421.1|15436.7|15416.7|4
1625241620000|2021-07-02 16:00:20|||||||||6
1625241640000|2021-07-02 16:00:40|||||||||2
1625241650000|2021-07-02 16:00:50|||||||||1
1625241660000|2021-07-02 16:01:00|||||||||11
1625241670000|2021-07-02 16:01:10|||||||||1
1625241680000|2021-07-02 16:01:20|||||||||2
1625241690000|2021-07-02 16:01:30|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|6
1625241700000|2021-07-02 16:01:40|15438.9|15418.9|15436.7|15416.7|15438.9|15418.9|15436.7|15416.7|5
1625241710000|2021-07-02 16:01:50|15434.4|15414.4|15436.9|15416.9|15439.2|15419.2|15434.2|15414.2|2
1625241720000|2021-07-02 16:02:00|15436.7|15416.7|15436.7|15416.7|15436.7|15416.7|15436.7|15416.7|0
1625241730000|2021-07-02 16:02:10|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|15434.2|15414.2|5
1625241750000|2021-07-02 16:02:30|||||||||2
1625241760000|2021-07-02 16:02:40|||||||||2
1625241770000|2021-07-02 16:02:50|15431.9|15411.9|15431.9|15411.9|15431.9|15411.9|15431.9|15411.9|1
1625241780000|2021-07-02 16:03:00|15434.2|15414.2|15431.9|15411.9|15434.2|15414.2|15431.9|15411.9|1
1625241790000|2021-07-02 16:03:10|||||||||3
1625241800000|2021-07-02 16:03:20|||||||||5
1625241810000|2021-07-02 16:03:30|||||||||1
1625241820000|2021-07-02 16:03:40|||||||||3
1625241830000|2021-07-02 16:03:50|15429.7|15409.7|15412.2|15392.2|15429.7|15409.7|15412.2|15392.2|27
1625241840000|2021-07-02 16:04:00|15409.7|15389.7|15407.5|15387.5|15409.7|15389.7|15407.5|15387.5|14
1625241850000|2021-07-02 16:04:10|15412.2|15392.2|15409.7|15389.7|15412.2|15392.2|15409.7|15389.7|6
1625241860000|2021-07-02 16:04:20|15407.5|15387.5|15407.5|15387.5|15407.5|15387.5|15407.5|15387.5|4
1625241870000|2021-07-02 16:04:30|15406.9|15386.9|15404.7|15384.7|15406.9|15386.9|15404.7|15384.7|12
1625241880000|2021-07-02 16:04:40|15404.4|15384.4|15402.2|15382.2|15404.4|15384.4|15402.2|15382.2|5
1625241890000|2021-07-02 16:04:50|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|6
1625241900000|2021-07-02 16:05:00|15397.5|15377.5|15399.7|15379.7|15399.7|15379.7|15397.5|15377.5|6
1625241910000|2021-07-02 16:05:10|||||||||2
1625241920000|2021-07-02 16:05:20|||||||||1
1625241930000|2021-07-02 16:05:30|15397.5|15377.5|15397.5|15377.5|15397.5|15377.5|15397.5|15377.5|0
1625241940000|2021-07-02 16:05:40|||||||||1
1625241950000|2021-07-02 16:05:50|15395|15375|15395|15375|15395|15375|15395|15375|2
1625241960000|2021-07-02 16:06:00|||||||||1
1625241970000|2021-07-02 16:06:10|||||||||5
1625241980000|2021-07-02 16:06:20|15397.5|15377.5|15397.5|15377.5|15397.5|15377.5|15397.5|15377.5|3
1625241990000|2021-07-02 16:06:30|15399.7|15379.7|15397.5|15377.5|15399.7|15379.7|15397.5|15377.5|1
1625242010000|2021-07-02 16:06:50|15395|15375|15395|15375|15395|15375|15395|15375|2
1625242020000|2021-07-02 16:07:00|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|19
1625242030000|2021-07-02 16:07:10|||||||||3
1625242040000|2021-07-02 16:07:20|15394.2|15374.2|15389.4|15369.4|15394.2|15374.2|15389.4|15369.4|5
1625242050000|2021-07-02 16:07:30|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|15389.2|15369.2|5
1625242060000|2021-07-02 16:07:40|||||||||2
1625242070000|2021-07-02 16:07:50|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|15386.7|15366.7|2
1625242080000|2021-07-02 16:08:00|15384.5|15364.5|15384.5|15364.5|15384.5|15364.5|15384.5|15364.5|2
1625242090000|2021-07-02 16:08:10|15382.2|15362.2|15382|15362|15382.2|15362.2|15382|15362|9
1625242110000|2021-07-02 16:08:30|||||||||1
1625242120000|2021-07-02 16:08:40|15379.5|15359.5|15379.5|15359.5|15379.5|15359.5|15379.5|15359.5|1
1625242130000|2021-07-02 16:08:50|||||||||3
1625242140000|2021-07-02 16:09:00|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|7
1625242150000|2021-07-02 16:09:10|||||||||1
1625242160000|2021-07-02 16:09:20|||||||||5
1625242170000|2021-07-02 16:09:30|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|1
1625242180000|2021-07-02 16:09:40|15374.7|15354.7|15370.3|15350.3|15374.7|15354.7|15370.3|15350.3|24
1625242190000|2021-07-02 16:09:50|||||||||6
1625242210000|2021-07-02 16:10:10|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|8
1625242220000|2021-07-02 16:10:20|||||||||2
1625242230000|2021-07-02 16:10:30|||||||||1
1625242240000|2021-07-02 16:10:40|15374.2|15354.2|15372|15352|15374.2|15354.2|15372|15352|16
1625242250000|2021-07-02 16:10:50|15369.7|15349.7|15369.5|15349.5|15369.7|15349.7|15369.5|15349.5|1
1625242260000|2021-07-02 16:11:00|15372|15352|15372|15352|15372|15352|15372|15352|8
1625242270000|2021-07-02 16:11:10|||||||||1
1625242280000|2021-07-02 16:11:20|15374.2|15354.2|15369.7|15349.7|15374.2|15354.2|15369.7|15349.7|12
1625242290000|2021-07-02 16:11:30|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|0
1625242300000|2021-07-02 16:11:40|15369.7|15349.7|15374.2|15354.2|15374.2|15354.2|15369.7|15349.7|8
1625242310000|2021-07-02 16:11:50|15372|15352|15369.5|15349.5|15372|15352|15369.5|15349.5|3
1625242320000|2021-07-02 16:12:00|||||||||4
1625242330000|2021-07-02 16:12:10|15373.9|15353.9|15369.7|15349.7|15374.2|15354.2|15369.7|15349.7|5
1625242340000|2021-07-02 16:12:20|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|1
1625242350000|2021-07-02 16:12:30|15371.7|15351.7|15374.2|15354.2|15374.2|15354.2|15371.7|15351.7|4
1625242360000|2021-07-02 16:12:40|||||||||2
1625242370000|2021-07-02 16:12:50|15372|15352|15369.5|15349.5|15372|15352|15369.5|15349.5|2
1625242380000|2021-07-02 16:13:00|||||||||2
1625242400000|2021-07-02 16:13:20|15369.7|15349.7|15374.2|15354.2|15374.2|15354.2|15369.7|15349.7|5
1625242410000|2021-07-02 16:13:30|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|4
1625242430000|2021-07-02 16:13:50|||||||||2
1625242440000|2021-07-02 16:14:00|15372|15352|15364.7|15344.7|15372|15352|15364.7|15344.7|12
1625242450000|2021-07-02 16:14:10|||||||||3
1625242460000|2021-07-02 16:14:20|||||||||3
1625242470000|2021-07-02 16:14:30|||||||||5
1625242490000|2021-07-02 16:14:50|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|5
1625242500000|2021-07-02 16:15:00|15359.5|15339.5|15357.2|15337.2|15359.5|15339.5|15357.2|15337.2|3
1625242520000|2021-07-02 16:15:20|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|15354.7|15334.7|7
1625242530000|2021-07-02 16:15:30|||||||||1
1625242540000|2021-07-02 16:15:40|15352.5|15332.5|15359.2|15339.2|15359.2|15339.2|15352.5|15332.5|19
1625242550000|2021-07-02 16:15:50|15357|15337|15359.2|15339.2|15359.2|15339.2|15357|15337|6
1625242560000|2021-07-02 16:16:00|||||||||3
1625242570000|2021-07-02 16:16:10|15357|15337|15357|15337|15357|15337|15357|15337|3
1625242580000|2021-07-02 16:16:20|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|3
1625242590000|2021-07-02 16:16:30|15356.4|15336.4|15356.7|15336.7|15356.7|15336.7|15352|15332|9
1625242600000|2021-07-02 16:16:40|15357|15337|15357|15337|15357|15337|15357|15337|2
1625242610000|2021-07-02 16:16:50|15359.2|15339.2|15359.2|15339.2|15359.2|15339.2|15359.2|15339.2|1
1625242620000|2021-07-02 16:17:00|15364.2|15344.2|15364.2|15344.2|15364.2|15344.2|15364.2|15344.2|16
1625242630000|2021-07-02 16:17:10|||||||||1
1625242640000|2021-07-02 16:17:20|15366.7|15346.7|15366.7|15346.7|15366.7|15346.7|15364.2|15344.2|1
1625242650000|2021-07-02 16:17:30|15368.9|15348.9|15369.2|15349.2|15369.2|15349.2|15368.9|15348.9|4
1625242660000|2021-07-02 16:17:40|||||||||3
1625242670000|2021-07-02 16:17:50|15366.7|15346.7|15369.2|15349.2|15369.2|15349.2|15366.7|15346.7|8
1625242680000|2021-07-02 16:18:00|15367|15347|15369.2|15349.2|15369.2|15349.2|15367|15347|5
1625242690000|2021-07-02 16:18:10|15371.4|15351.4|15373.9|15353.9|15373.9|15353.9|15371.4|15351.4|8
1625242700000|2021-07-02 16:18:20|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|5
1625242710000|2021-07-02 16:18:30|||||||||1
1625242720000|2021-07-02 16:18:40|15369.5|15349.5|15369.2|15349.2|15369.5|15349.5|15369.2|15349.2|1
1625242730000|2021-07-02 16:18:50|||||||||1
1625242740000|2021-07-02 16:19:00|15367|15347|15367|15347|15367|15347|15367|15347|10
1625242750000|2021-07-02 16:19:10|||||||||1
1625242760000|2021-07-02 16:19:20|||||||||10
1625242770000|2021-07-02 16:19:30|||||||||7
1625242780000|2021-07-02 16:19:40|15369.2|15349.2|15367|15347|15369.2|15349.2|15367|15347|3
1625242790000|2021-07-02 16:19:50|15369.2|15349.2|15378.9|15358.9|15378.9|15358.9|15369.2|15349.2|11
1625242800000|2021-07-02 16:20:00|15376.7|15356.7|15374.5|15354.5|15378.9|15358.9|15374.5|15354.5|1
1625242810000|2021-07-02 16:20:10|15374.2|15354.2|15374.2|15354.2|15376.7|15356.7|15374.2|15354.2|3
1625242820000|2021-07-02 16:20:20|15374.5|15354.5|15376.7|15356.7|15376.7|15356.7|15374.5|15354.5|8
1625242830000|2021-07-02 16:20:30|15378.9|15358.9|15378.9|15358.9|15378.9|15358.9|15378.9|15358.9|4
1625242840000|2021-07-02 16:20:40|15379|15359|15379|15359|15379|15359|15379|15359|1
1625242850000|2021-07-02 16:20:50|15379.2|15359.2|15379.2|15359.2|15379.2|15359.2|15379.2|15359.2|6
1625242860000|2021-07-02 16:21:00|15377|15357|15377|15357|15377|15357|15377|15357|2
1625242880000|2021-07-02 16:21:20|15374.8|15354.8|15374.5|15354.5|15374.8|15354.8|15374.5|15354.5|3
1625242890000|2021-07-02 16:21:30|15372|15352|15372|15352|15372|15352|15372|15352|0
1625242900000|2021-07-02 16:21:40|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|7
1625242910000|2021-07-02 16:21:50|15367.3|15347.3|15364.5|15344.5|15367.3|15347.3|15364.5|15344.5|4
1625242920000|2021-07-02 16:22:00|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|4
1625242930000|2021-07-02 16:22:10|||||||||1
1625242940000|2021-07-02 16:22:20|||||||||4
1625242950000|2021-07-02 16:22:30|15360|15340|15357.5|15337.5|15360|15340|15357.5|15337.5|6
1625242960000|2021-07-02 16:22:40|15357|15337|15357|15337|15357|15337|15357|15337|5
1625242970000|2021-07-02 16:22:50|15352|15332|15349.2|15329.2|15352|15332|15349.2|15329.2|11
1625242980000|2021-07-02 16:23:00|15344.2|15324.2|15334.2|15314.2|15344.2|15324.2|15334.2|15314.2|126
1625242990000|2021-07-02 16:23:10|15336.7|15316.7|15339.2|15319.2|15339.2|15319.2|15332|15312|52
1625243000000|2021-07-02 16:23:20|15341.7|15321.7|15354.2|15334.2|15354.2|15334.2|15341.7|15321.7|27
1625243010000|2021-07-02 16:23:30|15359.2|15339.2|15354.8|15334.8|15364.2|15344.2|15354.8|15334.8|59
1625243020000|2021-07-02 16:23:40|15352.5|15332.5|15344.2|15324.2|15352.5|15332.5|15344.2|15324.2|25
1625243030000|2021-07-02 16:23:50|15346.5|15326.5|15346.7|15326.7|15346.7|15326.7|15344.2|15324.2|32
1625243040000|2021-07-02 16:24:00|15349|15329|15354.2|15334.2|15354.2|15334.2|15349|15329|36
1625243050000|2021-07-02 16:24:10|15356.7|15336.7|15361.5|15341.5|15361.5|15341.5|15354.2|15334.2|34
1625243060000|2021-07-02 16:24:20|15359.2|15339.2|15354.2|15334.2|15359.2|15339.2|15352|15332|54
1625243070000|2021-07-02 16:24:30|15356.5|15336.5|15354.2|15334.2|15359.2|15339.2|15354.2|15334.2|80
1625243080000|2021-07-02 16:24:40|15352|15332|15349.2|15329.2|15352|15332|15349.2|15329.2|50
1625243090000|2021-07-02 16:24:50|15347|15327|15344.2|15324.2|15347|15327|15344.2|15324.2|66
1625243100000|2021-07-02 16:25:00|15349.2|15329.2|15354.2|15334.2|15354.2|15334.2|15349.2|15329.2|119
1625243110000|2021-07-02 16:25:10|15352|15332|15351.7|15331.7|15352|15332|15351.7|15331.7|5
1625243120000|2021-07-02 16:25:20|15354|15334|15356.7|15336.7|15356.7|15336.7|15354|15334|7
1625243130000|2021-07-02 16:25:30|15359.2|15339.2|15359.2|15339.2|15359.2|15339.2|15359.2|15339.2|4
1625243140000|2021-07-02 16:25:40|15361.5|15341.5|15361.5|15341.5|15361.5|15341.5|15361.5|15341.5|49
1625243150000|2021-07-02 16:25:50|15359.2|15339.2|15361.5|15341.5|15361.5|15341.5|15359.2|15339.2|1
1625243160000|2021-07-02 16:26:00|15364|15344|15369|15349|15369|15349|15364|15344|10
1625243170000|2021-07-02 16:26:10|15369.2|15349.2|15374|15354|15374|15354|15369.2|15349.2|1
1625243180000|2021-07-02 16:26:20|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|15374.2|15354.2|8
1625243190000|2021-07-02 16:26:30|15374.5|15354.5|15379|15359|15379|15359|15374.5|15354.5|9
1625243200000|2021-07-02 16:26:40|15381.2|15361.2|15381.7|15361.7|15381.7|15361.7|15381.2|15361.2|4
1625243210000|2021-07-02 16:26:50|||||||||2
1625243220000|2021-07-02 16:27:00|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|7
1625243230000|2021-07-02 16:27:10|15386.5|15366.5|15386.5|15366.5|15386.5|15366.5|15384.2|15364.2|9
1625243240000|2021-07-02 16:27:20|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|15384.2|15364.2|2
1625243250000|2021-07-02 16:27:30|15386.5|15366.5|15386.5|15366.5|15386.5|15366.5|15386.5|15366.5|1
1625243260000|2021-07-02 16:27:40|15389|15369|15391.5|15371.5|15391.5|15371.5|15389|15369|11
1625243270000|2021-07-02 16:27:50|15391.7|15371.7|15391.7|15371.7|15391.7|15371.7|15391.7|15371.7|2
1625243280000|2021-07-02 16:28:00|15392|15372|15394.2|15374.2|15394.2|15374.2|15392|15372|8
1625243290000|2021-07-02 16:28:10|||||||||1
1625243300000|2021-07-02 16:28:20|15394.5|15374.5|15396.7|15376.7|15396.7|15376.7|15394.5|15374.5|8
1625243320000|2021-07-02 16:28:40|15397|15377|15399.2|15379.2|15399.2|15379.2|15397|15377|5
1625243330000|2021-07-02 16:28:50|||||||||3
1625243340000|2021-07-02 16:29:00|15401.7|15381.7|15399.2|15379.2|15401.7|15381.7|15397|15377|9
1625243350000|2021-07-02 16:29:10|15404|15384|15406.5|15386.5|15406.5|15386.5|15401.7|15381.7|4
1625243360000|2021-07-02 16:29:20|15401.7|15381.7|15401.7|15381.7|15406.5|15386.5|15401.7|15381.7|2
1625243370000|2021-07-02 16:29:30|15401.8|15381.8|15401.8|15381.8|15404|15384|15401.8|15381.8|6
1625243380000|2021-07-02 16:29:40|15404|15384|15401.8|15381.8|15406.5|15386.5|15401.8|15381.8|4
1625243390000|2021-07-02 16:29:50|15406.5|15386.5|15406.8|15386.8|15409|15389|15406.5|15386.5|15
1625243400000|2021-07-02 16:30:00|15404.3|15384.3|15401.8|15381.8|15404.3|15384.3|15401.8|15381.8|3
1625243410000|2021-07-02 16:30:10|15399.5|15379.5|15399.3|15379.3|15399.5|15379.5|15399.3|15379.3|3
1625243430000|2021-07-02 16:30:30|||||||||1
1625243440000|2021-07-02 16:30:40|15401.8|15381.8|15399.3|15379.3|15401.8|15381.8|15396.8|15376.8|3
1625243450000|2021-07-02 16:30:50|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|0
1625243460000|2021-07-02 16:31:00|15399|15379|15399.3|15379.3|15399.3|15379.3|15399|15379|0
1625243470000|2021-07-02 16:31:10|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|0
1625243480000|2021-07-02 16:31:20|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|15399.3|15379.3|6
1625243500000|2021-07-02 16:31:40|15399.3|15379.3|15401.5|15381.5|15401.5|15381.5|15399.3|15379.3|0
1625243510000|2021-07-02 16:31:50|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|15401.8|15381.8|2
1625243520000|2021-07-02 16:32:00|15401.5|15381.5|15396.8|15376.8|15401.5|15381.5|15396.8|15376.8|4
1625243550000|2021-07-02 16:32:30|15399|15379|15399|15379|15399|15379|15399|15379|7
1625243560000|2021-07-02 16:32:40|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|15396.8|15376.8|6
1625243570000|2021-07-02 16:32:50|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|0
1625243580000|2021-07-02 16:33:00|15396.8|15376.8|15397|15377|15399.3|15379.3|15396.8|15376.8|7
1625243590000|2021-07-02 16:33:10|15399|15379|15399.3|15379.3|15399.3|15379.3|15399|15379|0
1625243600000|2021-07-02 16:33:20|15396.8|15376.8|15394.3|15374.3|15396.8|15376.8|15394.3|15374.3|2
1625243610000|2021-07-02 16:33:30|15394|15374|15391.8|15371.8|15394|15374|15391.8|15371.8|2
1625243620000|2021-07-02 16:33:40|||||||||3
1625243640000|2021-07-02 16:34:00|15391.5|15371.5|15377|15357|15391.5|15371.5|15377|15357|19
1625243660000|2021-07-02 16:34:20|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|15366.8|15346.8|16
1625243670000|2021-07-02 16:34:30|15366.5|15346.5|15364.3|15344.3|15366.5|15346.5|15364.3|15344.3|6
1625243680000|2021-07-02 16:34:40|15359.5|15339.5|15357|15337|15359.5|15339.5|15357|15337|4
1625243690000|2021-07-02 16:34:50|15359.3|15339.3|15364.3|15344.3|15364.3|15344.3|15359.3|15339.3|7
1625243700000|2021-07-02 16:35:00|15366.5|15346.5|15366.5|15346.5|15366.5|15346.5|15366.5|15346.5|2
1625243710000|2021-07-02 16:35:10|15369.3|15349.3|15369.3|15349.3|15369.3|15349.3|15369.3|15349.3|7
1625243730000|2021-07-02 16:35:30|15371.5|15351.5|15369.3|15349.3|15371.5|15351.5|15369.3|15349.3|0
1625243740000|2021-07-02 16:35:40|||||||||13
1625243760000|2021-07-02 16:36:00|||||||||3
1625243770000|2021-07-02 16:36:10|||||||||1
1625243780000|2021-07-02 16:36:20|||||||||1
1625243790000|2021-07-02 16:36:30|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|15369.5|15349.5|6
1625243800000|2021-07-02 16:36:40|||||||||1
1625243830000|2021-07-02 16:37:10|15371.8|15351.8|15372|15352|15372|15352|15371.8|15351.8|8
1625243840000|2021-07-02 16:37:20|||||||||1
1625243850000|2021-07-02 16:37:30|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|0
1625243890000|2021-07-02 16:38:10|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|15372.1|15352.1|1
1625243900000|2021-07-02 16:38:20|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|15374.3|15354.3|1
1625243910000|2021-07-02 16:38:30|||||||||1
1625243920000|2021-07-02 16:38:40|15376.8|15356.8|15376.8|15356.8|15376.8|15356.8|15376.8|15356.8|1
1625243930000|2021-07-02 16:38:50|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|15379.6|15359.6|3
1625243940000|2021-07-02 16:39:00|||||||||2
1625243950000|2021-07-02 16:39:10|||||||||12
1625243960000|2021-07-02 16:39:20|15384.3|15364.3|15384.3|15364.3|15384.3|15364.3|15384.3|15364.3|13
1625243970000|2021-07-02 16:39:30|15386.8|15366.8|15386.8|15366.8|15386.8|15366.8|15386.8|15366.8|4
1625243980000|2021-07-02 16:39:40|15389.3|15369.3|15389.3|15369.3|15389.3|15369.3|15389.3|15369.3|5
1625243990000|2021-07-02 16:39:50|15391.5|15371.5|15389.3|15369.3|15391.8|15371.8|15389.3|15369.3|1
1625244000000|2021-07-02 16:40:00|||||||||4
1625244010000|2021-07-02 16:40:10|||||||||3
1625244020000|2021-07-02 16:40:20|||||||||3
1625244030000|2021-07-02 16:40:30|15391.5|15371.5|15394.3|15374.3|15394.3|15374.3|15391.5|15371.5|10
1625244050000|2021-07-02 16:40:50|||||||||7
1625244090000|2021-07-02 16:41:30|||||||||1
1625244100000|2021-07-02 16:41:40|15394.6|15374.6|15404.3|15384.3|15404.3|15384.3|15394.6|15374.6|5
1625244110000|2021-07-02 16:41:50|||||||||2
1625244120000|2021-07-02 16:42:00|||||||||3
1625244140000|2021-07-02 16:42:20|||||||||1
1625244150000|2021-07-02 16:42:30|||||||||12
1625244160000|2021-07-02 16:42:40|||||||||8
1625244170000|2021-07-02 16:42:50|15408.8|15388.8|15409.3|15389.3|15409.3|15389.3|15408.8|15388.8|2
1625244180000|2021-07-02 16:43:00|||||||||6
1625244190000|2021-07-02 16:43:10|||||||||3
1625244200000|2021-07-02 16:43:20|||||||||14
1625244210000|2021-07-02 16:43:30|||||||||2
1625244220000|2021-07-02 16:43:40|||||||||8
1625244230000|2021-07-02 16:43:50|||||||||2
1625244260000|2021-07-02 16:44:20|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|9
1625244280000|2021-07-02 16:44:40|||||||||10
1625244290000|2021-07-02 16:44:50|||||||||2
1625244300000|2021-07-02 16:45:00|||||||||3
1625244320000|2021-07-02 16:45:20|||||||||1
1625244330000|2021-07-02 16:45:30|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|6
1625244350000|2021-07-02 16:45:50|||||||||2
1625244360000|2021-07-02 16:46:00|||||||||1
1625244370000|2021-07-02 16:46:10|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15
1625244400000|2021-07-02 16:46:40|||||||||2
1625244410000|2021-07-02 16:46:50|||||||||4
1625244420000|2021-07-02 16:47:00|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|4
1625244450000|2021-07-02 16:47:30|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|0
1625244460000|2021-07-02 16:47:40|||||||||4
1625244470000|2021-07-02 16:47:50|||||||||3
1625244480000|2021-07-02 16:48:00|||||||||1
1625244500000|2021-07-02 16:48:20|15424|15404|15424.3|15404.3|15424.3|15404.3|15424|15404|2
1625244510000|2021-07-02 16:48:30|15424.6|15404.6|15429.3|15409.3|15429.3|15409.3|15424.6|15404.6|5
1625244520000|2021-07-02 16:48:40|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|15431.8|15411.8|2
1625244540000|2021-07-02 16:49:00|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|15434.3|15414.3|4
1625244550000|2021-07-02 16:49:10|||||||||5
1625244560000|2021-07-02 16:49:20|15438.8|15418.8|15439.3|15419.3|15439.3|15419.3|15438.8|15418.8|6
1625244570000|2021-07-02 16:49:30|||||||||2
1625244580000|2021-07-02 16:49:40|15439|15419|15439.3|15419.3|15439.3|15419.3|15437.1|15417.1|8
1625244600000|2021-07-02 16:50:00|||||||||5
1625244610000|2021-07-02 16:50:10|15434.3|15414.3|15434.3|15414.3|15436.8|15416.8|15434.3|15414.3|9
1625244620000|2021-07-02 16:50:20|15434|15414|15431.8|15411.8|15434|15414|15431.8|15411.8|1
1625244630000|2021-07-02 16:50:30|15429.6|15409.6|15426.8|15406.8|15429.6|15409.6|15426.8|15406.8|1
1625244640000|2021-07-02 16:50:40|15429|15409|15426.8|15406.8|15429.3|15409.3|15426.8|15406.8|1
1625244650000|2021-07-02 16:50:50|15429.3|15409.3|15429.3|15409.3|15429.3|15409.3|15429.3|15409.3|7
1625244670000|2021-07-02 16:51:10|15427.1|15407.1|15427.1|15407.1|15427.1|15407.1|15427.1|15407.1|2
1625244690000|2021-07-02 16:51:30|15426.8|15406.8|15424.3|15404.3|15426.8|15406.8|15424.3|15404.3|7
1625244710000|2021-07-02 16:51:50|||||||||1
1625244720000|2021-07-02 16:52:00|15422.1|15402.1|15421.8|15401.8|15422.1|15402.1|15421.8|15401.8|1
1625244730000|2021-07-02 16:52:10|15424.1|15404.1|15421.8|15401.8|15424.3|15404.3|15419.3|15399.3|7
1625244740000|2021-07-02 16:52:20|15419.6|15399.6|15419.3|15399.3|15419.6|15399.6|15419.3|15399.3|0
1625244750000|2021-07-02 16:52:30|||||||||7
1625244760000|2021-07-02 16:52:40|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|46
1625244770000|2021-07-02 16:52:50|||||||||1
1625244780000|2021-07-02 16:53:00|15431.6|15411.6|15431.8|15411.8|15431.8|15411.8|15431.6|15411.6|1
1625244790000|2021-07-02 16:53:10|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|0
1625244800000|2021-07-02 16:53:20|||||||||2
1625244810000|2021-07-02 16:53:30|15424.3|15404.3|15426.8|15406.8|15426.8|15406.8|15424.3|15404.3|3
1625244820000|2021-07-02 16:53:40|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|15429.1|15409.1|11
1625244830000|2021-07-02 16:53:50|15431.3|15411.3|15429.1|15409.1|15431.3|15411.3|15429.1|15409.1|1
1625244840000|2021-07-02 16:54:00|15428.8|15408.8|15426.6|15406.6|15428.8|15408.8|15426.6|15406.6|4
1625244850000|2021-07-02 16:54:10|||||||||2
1625244870000|2021-07-02 16:54:30|||||||||2
1625244880000|2021-07-02 16:54:40|||||||||101
1625244890000|2021-07-02 16:54:50|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|1
1625244900000|2021-07-02 16:55:00|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|1
1625244910000|2021-07-02 16:55:10|||||||||2
1625244920000|2021-07-02 16:55:20|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|3
1625244930000|2021-07-02 16:55:30|||||||||1
1625244940000|2021-07-02 16:55:40|||||||||5
1625244950000|2021-07-02 16:55:50|||||||||3
1625244970000|2021-07-02 16:56:10|15421.8|15401.8|15421.8|15401.8|15424.3|15404.3|15421.8|15401.8|2
1625244980000|2021-07-02 16:56:20|||||||||4
1625244990000|2021-07-02 16:56:30|15421.6|15401.6|15421.8|15401.8|15421.8|15401.8|15419.3|15399.3|3
1625245010000|2021-07-02 16:56:50|||||||||1
1625245020000|2021-07-02 16:57:00|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|15419.3|15399.3|4
1625245030000|2021-07-02 16:57:10|||||||||2
1625245040000|2021-07-02 16:57:20|||||||||2
1625245050000|2021-07-02 16:57:30|||||||||2
1625245080000|2021-07-02 16:58:00|15416.8|15396.8|15414.3|15394.3|15416.8|15396.8|15414.3|15394.3|1
1625245090000|2021-07-02 16:58:10|||||||||1
1625245120000|2021-07-02 16:58:40|||||||||7
1625245140000|2021-07-02 16:59:00|15412.1|15392.1|15414.3|15394.3|15414.3|15394.3|15412.1|15392.1|3
1625245150000|2021-07-02 16:59:10|||||||||1
1625245170000|2021-07-02 16:59:30|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|3
1625245180000|2021-07-02 16:59:40|||||||||2
1625245190000|2021-07-02 16:59:50|15409.3|15389.3|15414.3|15394.3|15414.3|15394.3|15409.3|15389.3|5
1625245200000|2021-07-02 17:00:00|15409.9|15389.9|15409.4|15389.4|15411.8|15391.8|15409.3|15389.3|10
1625245220000|2021-07-02 17:00:20|||||||||1
1625245240000|2021-07-02 17:00:40|15407.1|15387.1|15407.1|15387.1|15407.1|15387.1|15407.1|15387.1|1
1625245260000|2021-07-02 17:01:00|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|0
1625245270000|2021-07-02 17:01:10|||||||||1
1625245290000|2021-07-02 17:01:30|||||||||3
1625245300000|2021-07-02 17:01:40|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|0
1625245310000|2021-07-02 17:01:50|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|143
1625245320000|2021-07-02 17:02:00|15404.4|15384.4|15404.6|15384.6|15404.6|15384.6|15404.4|15384.4|1
1625245330000|2021-07-02 17:02:10|||||||||7
1625245340000|2021-07-02 17:02:20|||||||||5
1625245350000|2021-07-02 17:02:30|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|24
1625245360000|2021-07-02 17:02:40|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|1
1625245390000|2021-07-02 17:03:10|||||||||1
1625245400000|2021-07-02 17:03:20|||||||||1
1625245420000|2021-07-02 17:03:40|||||||||3
1625245440000|2021-07-02 17:04:00|15399.6|15379.6|15399.6|15379.6|15401.9|15381.9|15399.6|15379.6|2
1625245460000|2021-07-02 17:04:20|15399.9|15379.9|15399.6|15379.6|15402.1|15382.1|15399.6|15379.6|2
1625245480000|2021-07-02 17:04:40|||||||||5
1625245500000|2021-07-02 17:05:00|||||||||1
1625245520000|2021-07-02 17:05:20|||||||||1
1625245570000|2021-07-02 17:06:10|||||||||4
1625245610000|2021-07-02 17:06:50|15404.6|15384.6|15404.6|15384.6|15404.6|15384.6|15404.6|15384.6|19
1625245620000|2021-07-02 17:07:00|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|15402.1|15382.1|0
1625245630000|2021-07-02 17:07:10|||||||||1
1625245640000|2021-07-02 17:07:20|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|11
1625245650000|2021-07-02 17:07:30|15404.6|15384.6|15404.6|15384.6|15404.6|15384.6|15404.6|15384.6|0
1625245690000|2021-07-02 17:08:10|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|2
1625245720000|2021-07-02 17:08:40|15402.2|15382.2|15402.2|15382.2|15402.2|15382.2|15402.2|15382.2|2
1625245740000|2021-07-02 17:09:00|15399.9|15379.9|15399.7|15379.7|15399.9|15379.9|15399.7|15379.7|0
1625245760000|2021-07-02 17:09:20|15395.2|15375.2|15392.2|15372.2|15395.2|15375.2|15392.2|15372.2|25
1625245770000|2021-07-02 17:09:30|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|15389.4|15369.4|4
1625245800000|2021-07-02 17:10:00|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|0
1625245840000|2021-07-02 17:10:40|||||||||12
1625245860000|2021-07-02 17:11:00|15396.9|15376.9|15394.4|15374.4|15396.9|15376.9|15394.4|15374.4|1
1625245890000|2021-07-02 17:11:30|||||||||1
1625245900000|2021-07-02 17:11:40|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|1
1625245910000|2021-07-02 17:11:50|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|3
1625245930000|2021-07-02 17:12:10|||||||||12
1625245980000|2021-07-02 17:13:00|||||||||1
1625246000000|2021-07-02 17:13:20|15394.1|15374.1|15391.9|15371.9|15394.1|15374.1|15391.9|15371.9|6
1625246050000|2021-07-02 17:14:10|15389.4|15369.4|15391.6|15371.6|15391.6|15371.6|15389.4|15369.4|1
1625246070000|2021-07-02 17:14:30|15391.9|15371.9|15389.4|15369.4|15391.9|15371.9|15389.4|15369.4|2
1625246080000|2021-07-02 17:14:40|||||||||2
1625246090000|2021-07-02 17:14:50|15387.2|15367.2|15389.4|15369.4|15389.4|15369.4|15387.2|15367.2|4
1625246100000|2021-07-02 17:15:00|15389.9|15369.9|15392.2|15372.2|15394.4|15374.4|15389.9|15369.9|6
1625246140000|2021-07-02 17:15:40|||||||||1
1625246150000|2021-07-02 17:15:50|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|1
1625246160000|2021-07-02 17:16:00|15392.2|15372.2|15392.2|15372.2|15392.2|15372.2|15392.2|15372.2|2
1625246170000|2021-07-02 17:16:10|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|1
1625246180000|2021-07-02 17:16:20|15392.2|15372.2|15392.2|15372.2|15392.2|15372.2|15392.2|15372.2|5
1625246190000|2021-07-02 17:16:30|15391.9|15371.9|15389.4|15369.4|15391.9|15371.9|15389.4|15369.4|3
1625246200000|2021-07-02 17:16:40|15386.9|15366.9|15389.1|15369.1|15389.1|15369.1|15386.9|15366.9|4
1625246210000|2021-07-02 17:16:50|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|15389.4|15369.4|1
1625246220000|2021-07-02 17:17:00|15385|15365|15384.4|15364.4|15385|15365|15384.4|15364.4|7
1625246230000|2021-07-02 17:17:10|15381.9|15361.9|15384.4|15364.4|15384.4|15364.4|15381.9|15361.9|3
1625246240000|2021-07-02 17:17:20|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|2
1625246250000|2021-07-02 17:17:30|15380|15360|15379.7|15359.7|15380|15360|15379.7|15359.7|0
1625246270000|2021-07-02 17:17:50|||||||||1
1625246280000|2021-07-02 17:18:00|15379.4|15359.4|15375|15355|15379.4|15359.4|15375|15355|7
1625246290000|2021-07-02 17:18:10|15372.5|15352.5|15374.7|15354.7|15374.7|15354.7|15370.2|15350.2|4
1625246300000|2021-07-02 17:18:20|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|17
1625246310000|2021-07-02 17:18:30|||||||||3
1625246320000|2021-07-02 17:18:40|||||||||3
1625246330000|2021-07-02 17:18:50|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|1
1625246360000|2021-07-02 17:19:20|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|16
1625246370000|2021-07-02 17:19:30|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|6
1625246390000|2021-07-02 17:19:50|||||||||2
1625246400000|2021-07-02 17:20:00|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|2
1625246410000|2021-07-02 17:20:10|15375|15355|15374.7|15354.7|15375|15355|15374.7|15354.7|0
1625246430000|2021-07-02 17:20:30|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|15376.9|15356.9|5
1625246440000|2021-07-02 17:20:40|15379.4|15359.4|15377.2|15357.2|15379.4|15359.4|15377.2|15357.2|1
1625246450000|2021-07-02 17:20:50|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|0
1625246460000|2021-07-02 17:21:00|15377.2|15357.2|15379.4|15359.4|15379.4|15359.4|15377.2|15357.2|2
1625246470000|2021-07-02 17:21:10|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|15374.7|15354.7|5
1625246490000|2021-07-02 17:21:30|15379.1|15359.1|15379.1|15359.1|15379.1|15359.1|15379.1|15359.1|1
1625246500000|2021-07-02 17:21:40|15379.4|15359.4|15377.2|15357.2|15379.4|15359.4|15377.2|15357.2|2
1625246510000|2021-07-02 17:21:50|||||||||1
1625246540000|2021-07-02 17:22:20|15374.7|15354.7|15376.9|15356.9|15376.9|15356.9|15374.7|15354.7|2
1625246550000|2021-07-02 17:22:30|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|15377.2|15357.2|0
1625246570000|2021-07-02 17:22:50|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|5
1625246580000|2021-07-02 17:23:00|||||||||4
1625246590000|2021-07-02 17:23:10|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|15372.5|15352.5|4
1625246600000|2021-07-02 17:23:20|||||||||4
1625246610000|2021-07-02 17:23:30|15370|15350|15370|15350|15370|15350|15370|15350|1
1625246620000|2021-07-02 17:23:40|15367.7|15347.7|15367.2|15347.2|15367.7|15347.7|15365|15345|6
1625246640000|2021-07-02 17:24:00|15365|15345|15362.2|15342.2|15367.2|15347.2|15362.2|15342.2|6
1625246650000|2021-07-02 17:24:10|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|1
1625246660000|2021-07-02 17:24:20|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|9
1625246680000|2021-07-02 17:24:40|15364.2|15344.2|15362.2|15342.2|15364.4|15344.4|15362.2|15342.2|7
1625246690000|2021-07-02 17:24:50|15364.4|15344.4|15374.4|15354.4|15374.4|15354.4|15364.4|15344.4|20
1625246700000|2021-07-02 17:25:00|15372.2|15352.2|15377.2|15357.2|15377.2|15357.2|15372.2|15352.2|12
1625246710000|2021-07-02 17:25:10|15374.7|15354.7|15377.2|15357.2|15377.2|15357.2|15372.2|15352.2|8
1625246720000|2021-07-02 17:25:20|15372.2|15352.2|15374.4|15354.4|15374.4|15354.4|15372.2|15352.2|3
1625246730000|2021-07-02 17:25:30|15374.7|15354.7|15377.2|15357.2|15377.2|15357.2|15374.7|15354.7|0
1625246740000|2021-07-02 17:25:40|||||||||7
1625246750000|2021-07-02 17:25:50|15379.4|15359.4|15381.9|15361.9|15381.9|15361.9|15379.4|15359.4|0
1625246760000|2021-07-02 17:26:00|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|15382.2|15362.2|2
1625246780000|2021-07-02 17:26:20|15384.4|15364.4|15381.9|15361.9|15384.4|15364.4|15381.9|15361.9|3
1625246800000|2021-07-02 17:26:40|||||||||1
1625246810000|2021-07-02 17:26:50|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|15379.4|15359.4|1
1625246820000|2021-07-02 17:27:00|15377.2|15357.2|15374.7|15354.7|15377.2|15357.2|15374.7|15354.7|6
1625246830000|2021-07-02 17:27:10|15376.9|15356.9|15375|15355|15377.5|15357.5|15374.7|15354.7|8
1625246840000|2021-07-02 17:27:20|15374.7|15354.7|15375|15355|15375|15355|15374.7|15354.7|1
1625246850000|2021-07-02 17:27:30|15374.7|15354.7|15374.7|15354.7|15377.2|15357.2|15374.7|15354.7|27
1625246860000|2021-07-02 17:27:40|15375|15355|15377.2|15357.2|15377.2|15357.2|15375|15355|2
1625246870000|2021-07-02 17:27:50|15379.7|15359.7|15379.7|15359.7|15379.7|15359.7|15379.7|15359.7|1
1625246880000|2021-07-02 17:28:00|15382.2|15362.2|15384.7|15364.7|15384.7|15364.7|15382.2|15362.2|14
1625246890000|2021-07-02 17:28:10|15382.5|15362.5|15389.7|15369.7|15389.7|15369.7|15382.2|15362.2|16
1625246900000|2021-07-02 17:28:20|15387.5|15367.5|15387.2|15367.2|15387.5|15367.5|15387.2|15367.2|6
1625246910000|2021-07-02 17:28:30|15385|15365|15383.9|15363.9|15385|15365|15383.9|15363.9|37
1625246920000|2021-07-02 17:28:40|15389.4|15349.4|15389.4|15349.4|15389.4|15349.4|15389.4|15349.4|2
1625246930000|2021-07-02 17:28:50|15369.4||15369.4||15369.4||15369.4||2
1625246940000|2021-07-02 17:29:00|15365|15345|15362.2|15342.2|15365|15345|15362.2|15342.2|9
1625246950000|2021-07-02 17:29:10|15360|15340|15360|15340|15360|15340|15360|15340|4
1625246960000|2021-07-02 17:29:20|||||||||17
1625246970000|2021-07-02 17:29:30|||||||||27
1625246980000|2021-07-02 17:29:40|15357.5|15337.5|15354.4|15334.4|15360|15340|15351.9|15331.9|36
1625246990000|2021-07-02 17:29:50|15352.2|15332.2|15351.9|15331.9|15352.2|15332.2|15351.9|15331.9|31
1625559300000|2021-07-06 08:15:00|15413.6|15393.6|15426.5|15386.5|15426.5|15398.6|15411.5|15386.5|26
1625559310000|2021-07-06 08:15:10|15419|15399|15426.9|15406.9|15429|15409|15419|15399|9
1625559320000|2021-07-06 08:15:20|15426.5|15406.5|15424|15404|15426.5|15406.5|15424|15404|4
1625559330000|2021-07-06 08:15:30|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|15421.5|15401.5|12
1625559340000|2021-07-06 08:15:40|15421.9|15401.9|15416.5|15396.5|15426.5|15406.5|15416.5|15396.5|8
1625559350000|2021-07-06 08:15:50|15418.6|15398.6|15418.2|15398.2|15418.6|15398.6|15413.2|15393.2|2
1625559360000|2021-07-06 08:16:00|15417.7|15397.7|15414|15394|15417.7|15397.7|15414|15394|9
1625559370000|2021-07-06 08:16:10|15411.5|15391.5|15414|15394|15414|15394|15409|15389|2
1625559380000|2021-07-06 08:16:20|||||||||1
1625559390000|2021-07-06 08:16:30|15416.1|15396.1|15423.6|15403.6|15423.6|15403.6|15414|15394|9
1625559410000|2021-07-06 08:16:50|15421.5|15401.5|15423.6|15403.6|15423.6|15403.6|15419|15399|6
1625559420000|2021-07-06 08:17:00|15421.1|15401.1|15414|15394|15421.1|15401.1|15414|15394|4
1625559430000|2021-07-06 08:17:10|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|3
1625559440000|2021-07-06 08:17:20|15409.4|15389.4|15411.9|15391.9|15414|15394|15409.4|15389.4|1
1625559450000|2021-07-06 08:17:30|15414|15394|15431.1|15391.1|15431.1|15396.1|15411.9|15391.1|6
1625559460000|2021-07-06 08:17:40|15431.5|15391.5|15431.5|15391.5|15431.5|15391.5|15431.5|15391.5|0
1625559470000|2021-07-06 08:17:50|15419.4|15399.4|15424|15404|15424|15404|15419.4|15399.4|1
1625559480000|2021-07-06 08:18:00|15421.9|15401.9|15421.5|15401.5|15421.9|15401.9|15421.5|15401.5|1
1625559510000|2021-07-06 08:18:30|15419|15399|15416.5|15396.5|15419|15399|15416.5|15396.5|5
1625559520000|2021-07-06 08:18:40|15414.4|15394.4|15414.4|15394.4|15414.4|15394.4|15414.4|15394.4|2
1625559530000|2021-07-06 08:18:50|15412.4|15392.4|15404|15384|15412.4|15392.4|15404|15384|3
1625559540000|2021-07-06 08:19:00|15401.9|15381.9|15396.9|15376.9|15401.9|15381.9|15396.9|15376.9|6
1625559550000|2021-07-06 08:19:10|15396.5|15376.5|15396.1|15376.1|15396.5|15376.5|15396.1|15376.1|3
1625559560000|2021-07-06 08:19:20|15394|15374|15394|15374|15396.5|15376.5|15391.9|15371.9|4
1625559570000|2021-07-06 08:19:30|15394.4|15374.4|15394|15374|15394.4|15374.4|15389.4|15369.4|7
1625559580000|2021-07-06 08:19:40|15393.6|15373.6|15389|15369|15393.6|15373.6|15388.6|15368.6|4
1625559590000|2021-07-06 08:19:50|15388.6|15368.6|15379|15359|15388.6|15368.6|15376.9|15356.9|7
1625559600000|2021-07-06 08:20:00|15383.6|15363.6|15379|15359|15383.6|15363.6|15379|15359|3
1625559610000|2021-07-06 08:20:10|15376.9|15356.9|15376.5|15356.5|15378.6|15358.6|15376.5|15356.5|7
1625559620000|2021-07-06 08:20:20|||||||||2
1625559630000|2021-07-06 08:20:30|15374|15354|15374|15354|15374|15354|15374|15354|0
1625559640000|2021-07-06 08:20:40|15369.4|15349.4|15369.4|15349.4|15369.4|15349.4|15367.4|15347.4|6
1625559650000|2021-07-06 08:20:50|15366.9|15346.9|15369.4|15349.4|15369.4|15349.4|15366.9|15346.9|2
1625559660000|2021-07-06 08:21:00|15367.4|15347.4|15364.9|15344.9|15367.4|15347.4|15364.9|15344.9|2
1625559670000|2021-07-06 08:21:10|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|15364.4|15344.4|1
1625559680000|2021-07-06 08:21:20|||||||||1
1625559690000|2021-07-06 08:21:30|15364|15344|15356.9|15336.9|15364|15344|15356.9|15336.9|4
1625559700000|2021-07-06 08:21:40|15355.7|15335.7|15351.1|15331.1|15355.7|15335.7|15350.7|15330.7|7
1625559710000|2021-07-06 08:21:50|15351.5|15331.5|15349|15329|15351.5|15331.5|15349|15329|14
1625559720000|2021-07-06 08:22:00|15346.9|15326.9|15346.5|15326.5|15346.9|15326.9|15346.5|15326.5|0
1625559760000|2021-07-06 08:22:40|||||||||2
1625559770000|2021-07-06 08:22:50|||||||||1
1625559780000|2021-07-06 08:23:00|15344.4|15324.4|15344.4|15324.4|15346.5|15326.5|15344|15324|16
1625559800000|2021-07-06 08:23:20|15341.9|15321.9|15336.5|15316.5|15341.9|15321.9|15336.5|15316.5|10
1625559810000|2021-07-06 08:23:30|15336.1|15316.1|15331.5|15311.5|15336.1|15316.1|15331.5|15311.5|2
1625559820000|2021-07-06 08:23:40|15331.1|15311.1|15324|15304|15331.1|15311.1|15324|15304|2
1625559830000|2021-07-06 08:23:50|15321.9|15301.9|15324|15304|15324|15304|15321.9|15301.9|9
1625559840000|2021-07-06 08:24:00|||||||||4
1625559850000|2021-07-06 08:24:10|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|15321.9|15301.9|2
1625559860000|2021-07-06 08:24:20|15322|15302|15326.5|15306.5|15326.5|15306.5|15322|15302|1
1625559890000|2021-07-06 08:24:50|||||||||2
1625559900000|2021-07-06 08:25:00|||||||||1
1625559910000|2021-07-06 08:25:10|15324|15304|15326.5|15306.5|15328.6|15308.6|15324|15304|4
1625559920000|2021-07-06 08:25:20|15328.6|15308.6|15326.5|15306.5|15329|15309|15326.5|15306.5|1
1625559930000|2021-07-06 08:25:30|||||||||6
1625559950000|2021-07-06 08:25:50|15328.6|15308.6|15326.5|15306.5|15329|15309|15326.5|15306.5|1
1625559970000|2021-07-06 08:26:10|15327|15307|15327|15307|15327|15307|15327|15307|4
1625559980000|2021-07-06 08:26:20|15324|15304|15319|15299|15324|15304|15319|15299|52
1625559990000|2021-07-06 08:26:30|||||||||4
1625560000000|2021-07-06 08:26:40|15317|15297|15317|15297|15317|15297|15317|15297|3
1625560010000|2021-07-06 08:26:50|15316.5|15296.5|15314|15294|15316.5|15296.5|15314|15294|11
1625560020000|2021-07-06 08:27:00|15316.5|15296.5|15316.5|15296.5|15316.5|15296.5|15316.5|15296.5|0
1625560030000|2021-07-06 08:27:10|||||||||2
1625560040000|2021-07-06 08:27:20|15321.1|15301.1|15329|15309|15334|15314|15321.1|15301.1|4
1625560050000|2021-07-06 08:27:30|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|1
1625560070000|2021-07-06 08:27:50|||||||||4
1625560080000|2021-07-06 08:28:00|15328.6|15308.6|15326.5|15306.5|15328.6|15308.6|15326.5|15306.5|1
1625560090000|2021-07-06 08:28:10|15324|15304|15324|15304|15324|15304|15324|15304|1
1625560100000|2021-07-06 08:28:20|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|15326.5|15306.5|9
1625560110000|2021-07-06 08:28:30|15326.1|15306.1|15324|15304|15326.1|15306.1|15324|15304|2
1625560120000|2021-07-06 08:28:40|15324.5|15304.5|15329|15309|15329|15309|15324.5|15304.5|5
1625560130000|2021-07-06 08:28:50|15331.5|15311.5|15329|15309|15331.5|15311.5|15329|15309|0
1625560140000|2021-07-06 08:29:00|15328.6|15308.6|15326.5|15306.5|15328.6|15308.6|15326.5|15306.5|2
1625560150000|2021-07-06 08:29:10|||||||||3
1625560160000|2021-07-06 08:29:20|||||||||3
1625560170000|2021-07-06 08:29:30|15328.6|15308.6|15329|15309|15329|15309|15328.6|15308.6|1
1625560180000|2021-07-06 08:29:40|||||||||2
1625560200000|2021-07-06 08:30:00|15326.5|15306.5|15324.1|15304.1|15326.5|15306.5|15324.1|15304.1|0
1625560210000|2021-07-06 08:30:10|||||||||3
1625560230000|2021-07-06 08:30:30|15323.2|15303.2|15319.1|15299.1|15323.2|15303.2|15319.1|15299.1|2
1625560240000|2021-07-06 08:30:40|15319.5|15299.5|15323.6|15303.6|15323.6|15303.6|15319.5|15299.5|3
1625560260000|2021-07-06 08:31:00|15325.7|15305.7|15326.1|15306.1|15326.1|15306.1|15324.1|15304.1|1
1625560290000|2021-07-06 08:31:30|15325.7|15305.7|15323.6|15303.6|15325.7|15305.7|15323.6|15303.6|1
1625560310000|2021-07-06 08:31:50|||||||||1
1625560340000|2021-07-06 08:32:20|15321.6|15301.6|15319.5|15299.5|15321.6|15301.6|15319.5|15299.5|3
1625560350000|2021-07-06 08:32:30|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|5
1625560360000|2021-07-06 08:32:40|15314.5|15294.5|15311.6|15291.6|15314.5|15294.5|15311.6|15291.6|6
1625560370000|2021-07-06 08:32:50|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|2
1625560400000|2021-07-06 08:33:20|||||||||1
1625560410000|2021-07-06 08:33:30|||||||||4
1625560420000|2021-07-06 08:33:40|15317.4|15297.4|15326.1|15306.1|15326.1|15306.1|15317.4|15297.4|2
1625560430000|2021-07-06 08:33:50|||||||||1
1625560440000|2021-07-06 08:34:00|15326.6|15306.6|15328.6|15308.6|15328.6|15308.6|15326.6|15306.6|9
1625560450000|2021-07-06 08:34:10|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|15329.1|15309.1|1
1625560460000|2021-07-06 08:34:20|15333.2|15313.2|15333.6|15313.6|15333.6|15313.6|15333.2|15313.2|0
1625560480000|2021-07-06 08:34:40|15331.6|15311.6|15334.1|15314.1|15334.1|15314.1|15331.6|15311.6|1
1625560490000|2021-07-06 08:34:50|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|0
1625560550000|2021-07-06 08:35:50|15333.6|15313.6|15334.1|15314.1|15334.1|15314.1|15331.6|15311.6|5
1625560600000|2021-07-06 08:36:40|||||||||1
1625560610000|2021-07-06 08:36:50|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|9
1625560620000|2021-07-06 08:37:00|||||||||18
1625560630000|2021-07-06 08:37:10|15329.9|15309.9|15319.5|15299.5|15329.9|15309.9|15319.5|15299.5|1
1625560650000|2021-07-06 08:37:30|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|15319.1|15299.1|0
1625560680000|2021-07-06 08:38:00|||||||||1
1625560730000|2021-07-06 08:38:50|||||||||1
1625560740000|2021-07-06 08:39:00|||||||||1
1625560760000|2021-07-06 08:39:20|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|3
1625560800000|2021-07-06 08:40:00|||||||||1
1625560820000|2021-07-06 08:40:20|15322|15302|15317|15297|15322|15302|15317|15297|5
1625560850000|2021-07-06 08:40:50|15317.4|15297.4|15321.6|15301.6|15321.6|15301.6|15317.4|15297.4|1
1625560900000|2021-07-06 08:41:40|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|1
1625560910000|2021-07-06 08:41:50|||||||||1
1625560920000|2021-07-06 08:42:00|||||||||1
1625560960000|2021-07-06 08:42:40|15317.4|15297.4|15316.6|15296.6|15321.6|15301.6|15316.6|15296.6|5
1625560970000|2021-07-06 08:42:50|15318.7|15298.7|15316.6|15296.6|15318.7|15298.7|15316.6|15296.6|0
1625560990000|2021-07-06 08:43:10|15320.8|15300.8|15319.1|15299.1|15320.8|15300.8|15319.1|15299.1|1
1625561010000|2021-07-06 08:43:30|15318.7|15298.7|15318.7|15298.7|15320.8|15300.8|15316.6|15296.6|0
1625561020000|2021-07-06 08:43:40|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|15316.6|15296.6|4
1625561030000|2021-07-06 08:43:50|15319.5|15299.5|15318.7|15298.7|15319.5|15299.5|15316.6|15296.6|2
1625561040000|2021-07-06 08:44:00|15316.6|15296.6|15319.1|15299.1|15321.6|15301.6|15316.6|15296.6|0
1625561070000|2021-07-06 08:44:30|15319.5|15299.5|15321.6|15301.6|15321.6|15301.6|15319.5|15299.5|7
1625561090000|2021-07-06 08:44:50|15324.1|15304.1|15321.6|15301.6|15324.1|15304.1|15321.6|15301.6|0
1625561150000|2021-07-06 08:45:50|||||||||1
1625561160000|2021-07-06 08:46:00|||||||||11
1625561170000|2021-07-06 08:46:10|15324.1|15304.1|15321.6|15301.6|15324.1|15304.1|15321.6|15301.6|1
1625561200000|2021-07-06 08:46:40|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|15319.5|15299.5|2
1625561210000|2021-07-06 08:46:50|15317.4|15297.4|15319.5|15299.5|15321.6|15301.6|15317.4|15297.4|3
1625561220000|2021-07-06 08:47:00|15317|15297|15321.6|15301.6|15321.6|15301.6|15317|15297|1
1625561280000|2021-07-06 08:48:00|||||||||18
1625561290000|2021-07-06 08:48:10|15322|15302|15322|15302|15322|15302|15322|15302|1
1625561300000|2021-07-06 08:48:20|||||||||1
1625561330000|2021-07-06 08:48:50|||||||||1
1625561350000|2021-07-06 08:49:10|||||||||2
1625561360000|2021-07-06 08:49:20|15322.5|15302.5|15327|15307|15327|15307|15322.5|15302.5|4
1625561370000|2021-07-06 08:49:30|||||||||1
1625561380000|2021-07-06 08:49:40|15329.5|15309.5|15333.7|15313.7|15333.7|15313.7|15329.5|15309.5|0
1625561400000|2021-07-06 08:50:00|||||||||1
1625561410000|2021-07-06 08:50:10|15335.8|15315.8|15336.2|15316.2|15336.2|15316.2|15335.8|15315.8|0
1625561420000|2021-07-06 08:50:20|15333.7|15313.7|15334.1|15314.1|15334.1|15314.1|15333.7|15313.7|3
1625561430000|2021-07-06 08:50:30|15340.8|15320.8|15342.9|15322.9|15344.9|15324.9|15340.8|15320.8|7
1625561440000|2021-07-06 08:50:40|15343.3|15323.3|15343.3|15323.3|15343.3|15323.3|15343.3|15323.3|0
1625561460000|2021-07-06 08:51:00|15343.7|15323.7|15343.7|15323.7|15343.7|15323.7|15343.7|15323.7|0
1625561480000|2021-07-06 08:51:20|15345.8|15325.8|15348.7|15328.7|15348.7|15328.7|15345.8|15325.8|2
1625561490000|2021-07-06 08:51:30|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|15346.6|15326.6|0
1625561510000|2021-07-06 08:51:50|15342.5|15322.5|15341.2|15321.2|15342.5|15322.5|15338.7|15318.7|5
1625561520000|2021-07-06 08:52:00|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15336.6|15316.6|3
1625561530000|2021-07-06 08:52:10|15339.5|15319.5|15341.6|15321.6|15341.6|15321.6|15339.5|15319.5|1
1625561550000|2021-07-06 08:52:30|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|15339.5|15319.5|4
1625561560000|2021-07-06 08:52:40|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|15341.6|15321.6|2
1625561600000|2021-07-06 08:53:20|||||||||1
1625561620000|2021-07-06 08:53:40|||||||||1
1625561630000|2021-07-06 08:53:50|||||||||1
1625561710000|2021-07-06 08:55:10|||||||||1
1625561730000|2021-07-06 08:55:30|15343.7|15323.7|15343.7|15323.7|15343.7|15323.7|15341.6|15321.6|8
1625561740000|2021-07-06 08:55:40|15341.6|15321.6|15337.5|15317.5|15341.6|15321.6|15337.5|15317.5|4
1625561750000|2021-07-06 08:55:50|15339.6|15319.6|15334.6|15314.6|15339.6|15319.6|15334.1|15314.1|5
1625561760000|2021-07-06 08:56:00|15334.1|15314.1|15339.1|15319.1|15339.1|15319.1|15334.1|15314.1|5
1625561780000|2021-07-06 08:56:20|15341.2|15321.2|15339.1|15319.1|15341.2|15321.2|15339.1|15319.1|0
1625561790000|2021-07-06 08:56:30|15341.2|15321.2|15339.1|15319.1|15341.2|15321.2|15339.1|15319.1|0
1625561800000|2021-07-06 08:56:40|||||||||5
1625561810000|2021-07-06 08:56:50|||||||||2
1625561830000|2021-07-06 08:57:10|15337.1|15317.1|15334.1|15314.1|15337.1|15317.1|15332.1|15312.1|9
1625561840000|2021-07-06 08:57:20|||||||||1
1625561880000|2021-07-06 08:58:00|15336.2|15316.2|15336.6|15316.6|15336.6|15316.6|15336.2|15316.2|0
1625561890000|2021-07-06 08:58:10|||||||||1
1625561940000|2021-07-06 08:59:00|15334.6|15314.6|15334.6|15314.6|15334.6|15314.6|15334.6|15314.6|0
1625561970000|2021-07-06 08:59:30|15335|15315|15336.6|15316.6|15337.1|15317.1|15335|15315|5
1625561980000|2021-07-06 08:59:40|||||||||1
1625562000000|2021-07-06 09:00:00|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|15331.6|15311.6|3
1625562020000|2021-07-06 09:00:20|15331.2|15311.2|15326.6|15306.6|15331.2|15311.2|15326.6|15306.6|33
1625562040000|2021-07-06 09:00:40|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|32
1625562060000|2021-07-06 09:01:00|15324.6|15304.6|15324.2|15304.2|15324.6|15304.6|15324.2|15304.2|22
1625562140000|2021-07-06 09:02:20|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|15326.7|15306.7|1
1625562150000|2021-07-06 09:02:30|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|0
1625562190000|2021-07-06 09:03:10|15327.5|15307.5|15331.7|15311.7|15331.7|15311.7|15327.5|15307.5|1
1625562230000|2021-07-06 09:03:50|15333.7|15313.7|15334.2|15314.2|15334.2|15314.2|15333.7|15313.7|0
1625562240000|2021-07-06 09:04:00|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|15336.7|15316.7|0
1625562250000|2021-07-06 09:04:10|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|0
1625562270000|2021-07-06 09:04:30|||||||||1
1625562280000|2021-07-06 09:04:40|15343.7|15323.7|15341.2|15321.2|15343.7|15323.7|15339.2|15319.2|2
1625562300000|2021-07-06 09:05:00|15339.2|15319.2|15339.6|15319.6|15339.6|15319.6|15339.2|15319.2|1
1625562310000|2021-07-06 09:05:10|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|15339.2|15319.2|0
1625562340000|2021-07-06 09:05:40|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|4
1625562380000|2021-07-06 09:06:20|||||||||1
1625562400000|2021-07-06 09:06:40|15339.6|15319.6|15338.7|15318.7|15341.2|15321.2|15338.7|15318.7|2
1625562410000|2021-07-06 09:06:50|15338.8|15318.8|15336.7|15316.7|15338.8|15318.8|15336.7|15316.7|1
1625562420000|2021-07-06 09:07:00|||||||||6
1625562430000|2021-07-06 09:07:10|||||||||1
1625562450000|2021-07-06 09:07:30|15334.2|15314.2|15334.2|15314.2|15336.3|15316.3|15334.2|15314.2|3
1625562500000|2021-07-06 09:08:20|||||||||2
1625562540000|2021-07-06 09:09:00|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|3
1625562550000|2021-07-06 09:09:10|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|15327.1|15307.1|1
1625562560000|2021-07-06 09:09:20|||||||||1
1625562570000|2021-07-06 09:09:30|15326.3|15306.3|15322.1|15302.1|15326.3|15306.3|15322.1|15302.1|2
1625562580000|2021-07-06 09:09:40|||||||||4
1625562600000|2021-07-06 09:10:00|15324.6|15304.6|15324.6|15304.6|15324.6|15304.6|15324.6|15304.6|15
1625562620000|2021-07-06 09:10:20|15325.4|15305.4|15329.6|15309.6|15329.6|15309.6|15325.4|15305.4|4
1625562640000|2021-07-06 09:10:40|15330|15310|15330|15310|15330|15310|15330|15310|0
1625562650000|2021-07-06 09:10:50|15330.4|15310.4|15335.4|15315.4|15335.4|15315.4|15330.4|15310.4|2
1625562690000|2021-07-06 09:11:30|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|15342.1|15322.1|4
1625562710000|2021-07-06 09:11:50|||||||||1
1625562720000|2021-07-06 09:12:00|15346.7|15326.7|15346.7|15326.7|15346.7|15326.7|15346.7|15326.7|2
1625562730000|2021-07-06 09:12:10|||||||||2
1625562740000|2021-07-06 09:12:20|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|15348.8|15328.8|1
1625562750000|2021-07-06 09:12:30|15349.2|15329.2|15349.2|15329.2|15349.2|15329.2|15349.2|15329.2|0
1625562770000|2021-07-06 09:12:50|15346.7|15326.7|15346.7|15326.7|15346.7|15326.7|15346.7|15326.7|1
1625562780000|2021-07-06 09:13:00|15344.6|15324.6|15344.6|15324.6|15344.6|15324.6|15344.6|15324.6|2
1625562790000|2021-07-06 09:13:10|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|0
1625562830000|2021-07-06 09:13:50|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|15341.7|15321.7|1
1625562880000|2021-07-06 09:14:40|||||||||1
1625562910000|2021-07-06 09:15:10|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|15344.2|15324.2|1
1625562970000|2021-07-06 09:16:10|15344.6|15324.6|15344.6|15324.6|15344.6|15324.6|15344.6|15324.6|1
1625563000000|2021-07-06 09:16:40|15347.5|15327.5|15347.5|15327.5|15347.5|15327.5|15347.5|15327.5|1
1625563080000|2021-07-06 09:18:00|15349.6|15329.6|15357.9|15337.9|15357.9|15337.9|15349.6|15329.6|42
1625563090000|2021-07-06 09:18:10|15358.8|15338.8|15364.2|15344.2|15364.2|15344.2|15358.8|15338.8|1
1625563110000|2021-07-06 09:18:30|||||||||3
1625563130000|2021-07-06 09:18:50|||||||||3
1625563170000|2021-07-06 09:19:30|15361.7|15341.7|15364.2|15344.2|15366.3|15346.3|15361.7|15341.7|3
1625563180000|2021-07-06 09:19:40|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|0
1625563190000|2021-07-06 09:19:50|15364.2|15344.2|15364.2|15344.2|15364.2|15344.2|15361.7|15341.7|4
1625563210000|2021-07-06 09:20:10|15366.3|15346.3|15366.7|15346.7|15366.7|15346.7|15366.3|15346.3|0
1625563220000|2021-07-06 09:20:20|15361.7|15341.7|15357.1|15337.1|15361.7|15341.7|15356.7|15336.7|7
1625563230000|2021-07-06 09:20:30|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|15356.7|15336.7|0
1625563240000|2021-07-06 09:20:40|15357.1|15337.1|15359.6|15339.6|15359.6|15339.6|15357.1|15337.1|15
1625563260000|2021-07-06 09:21:00|15358.8|15338.8|15356.7|15336.7|15358.8|15338.8|15356.7|15336.7|6
1625563280000|2021-07-06 09:21:20|15354.2|15334.2|15354.2|15334.2|15354.2|15334.2|15354.2|15334.2|1
1625563310000|2021-07-06 09:21:50|15346.7|15326.7|15342.6|15322.6|15346.7|15326.7|15342.6|15322.6|1
1625563320000|2021-07-06 09:22:00|15341.7|15321.7|15339.2|15319.2|15341.7|15321.7|15339.2|15319.2|0
1625563330000|2021-07-06 09:22:10|15327.1|15307.1|15325.1|15305.1|15327.1|15307.1|15325.1|15305.1|1
1625563340000|2021-07-06 09:22:20|15322.1|15302.1|15319.2|15299.2|15322.1|15302.1|15319.2|15299.2|1
1625563350000|2021-07-06 09:22:30|15318.8|15298.8|15314.2|15294.2|15318.8|15298.8|15314.2|15294.2|2
1625563420000|2021-07-06 09:23:40|||||||||1
1625563440000|2021-07-06 09:24:00|15313.8|15293.8|15313.8|15293.8|15313.8|15293.8|15313.8|15293.8|0
1625563450000|2021-07-06 09:24:10|15314.2|15294.2|15314.2|15294.2|15314.2|15294.2|15314.2|15294.2|8
1625563470000|2021-07-06 09:24:30|15313.8|15293.8|15307.1|15287.1|15313.8|15293.8|15307.1|15287.1|3
1625563480000|2021-07-06 09:24:40|15304.6|15284.6|15307.1|15287.1|15307.1|15287.1|15304.6|15284.6|0
1625563490000|2021-07-06 09:24:50|15306.3|15286.3|15306.7|15286.7|15306.7|15286.7|15302.2|15282.2|4
1625563510000|2021-07-06 09:25:10|15306.3|15286.3|15304.2|15284.2|15306.3|15286.3|15304.2|15284.2|2
1625563540000|2021-07-06 09:25:40|||||||||3
1625563550000|2021-07-06 09:25:50|15303.8|15283.8|15296.7|15276.7|15303.8|15283.8|15296.7|15276.7|10
1625563570000|2021-07-06 09:26:10|||||||||1
1625563590000|2021-07-06 09:26:30|||||||||5
1625563600000|2021-07-06 09:26:40|15294.7|15274.7|15294.2|15274.2|15294.7|15274.7|15294.2|15274.2|0
1625563610000|2021-07-06 09:26:50|15294.7|15274.7|15296.3|15276.3|15296.3|15276.3|15294.7|15274.7|4
1625563620000|2021-07-06 09:27:00|15296.7|15276.7|15296.7|15276.7|15296.7|15276.7|15296.7|15276.7|2
1625563640000|2021-07-06 09:27:20|||||||||1
1625563660000|2021-07-06 09:27:40|15296.3|15276.3|15294.2|15274.2|15296.3|15276.3|15294.2|15274.2|8
1625563670000|2021-07-06 09:27:50|15291.7|15271.7|15286.7|15266.7|15291.7|15271.7|15286.7|15266.7|31
1625563680000|2021-07-06 09:28:00|||||||||1
1625563690000|2021-07-06 09:28:10|15285.9|15265.9|15281.7|15261.7|15285.9|15265.9|15281.7|15261.7|2
1625563700000|2021-07-06 09:28:20|15279.2|15259.2|15279.2|15259.2|15279.2|15259.2|15279.2|15259.2|0
1625563720000|2021-07-06 09:28:40|15278|15258|15256.7|15236.7|15278|15258|15256.7|15236.7|167
1625563730000|2021-07-06 09:28:50|15254.2|15234.2|15231.7|15211.7|15254.2|15234.2|15231.7|15211.7|9
1625563740000|2021-07-06 09:29:00|15231.3|15211.3|15229.2|15209.2|15231.3|15211.3|15229.2|15209.2|6
1625563750000|2021-07-06 09:29:10|15231.7|15211.7|15231.7|15211.7|15231.7|15211.7|15231.7|15211.7|7
1625563760000|2021-07-06 09:29:20|||||||||1
1625563770000|2021-07-06 09:29:30|||||||||3
1625563790000|2021-07-06 09:29:50|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|1
1625563800000|2021-07-06 09:30:00|15238.4|15218.4|15246.3|15226.3|15246.3|15226.3|15238.4|15218.4|2
1625563810000|2021-07-06 09:30:10|15244.2|15224.2|15246.7|15226.7|15246.7|15226.7|15244.2|15224.2|10
1625563820000|2021-07-06 09:30:20|15251.3|15231.3|15251.3|15231.3|15251.3|15231.3|15251.3|15231.3|4
1625563830000|2021-07-06 09:30:30|15254.2|15234.2|15258.4|15238.4|15258.4|15238.4|15254.2|15234.2|2
1625563840000|2021-07-06 09:30:40|||||||||1
1625563860000|2021-07-06 09:31:00|15261.3|15241.3|15263.4|15243.4|15263.4|15243.4|15261.3|15241.3|1
1625563870000|2021-07-06 09:31:10|15263.8|15243.8|15259.7|15239.7|15263.8|15243.8|15259.7|15239.7|7
1625563880000|2021-07-06 09:31:20|15261.8|15241.8|15259.3|15239.3|15261.8|15241.8|15259.3|15239.3|1
1625563890000|2021-07-06 09:31:30|15264.3|15244.3|15264.3|15244.3|15264.3|15244.3|15264.3|15244.3|1
1625563910000|2021-07-06 09:31:50|15266.8|15246.8|15266.8|15246.8|15266.8|15246.8|15266.8|15246.8|1
1625563920000|2021-07-06 09:32:00|15268.8|15248.8|15266.8|15246.8|15268.8|15248.8|15266.8|15246.8|1
1625563940000|2021-07-06 09:32:20|15261.8|15241.8|15261.8|15241.8|15261.8|15241.8|15261.8|15241.8|8
1625563950000|2021-07-06 09:32:30|||||||||2
1625563970000|2021-07-06 09:32:50|||||||||1
1625563990000|2021-07-06 09:33:10|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|1
1625564010000|2021-07-06 09:33:30|15258.8|15238.8|15258.8|15238.8|15258.8|15238.8|15258.8|15238.8|0
1625564020000|2021-07-06 09:33:40|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|1
1625564030000|2021-07-06 09:33:50|15259.3|15239.3|15258.8|15238.8|15259.3|15239.3|15256.8|15236.8|4
1625564050000|2021-07-06 09:34:10|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|0
1625564060000|2021-07-06 09:34:20|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|0
1625564070000|2021-07-06 09:34:30|||||||||1
1625564120000|2021-07-06 09:35:20|||||||||8
1625564140000|2021-07-06 09:35:40|||||||||2
1625564150000|2021-07-06 09:35:50|||||||||1
1625564170000|2021-07-06 09:36:10|||||||||2
1625564180000|2021-07-06 09:36:20|||||||||1
1625564190000|2021-07-06 09:36:30|||||||||2
1625564200000|2021-07-06 09:36:40|||||||||1
1625564210000|2021-07-06 09:36:50|||||||||1
1625564230000|2021-07-06 09:37:10|||||||||1
1625564250000|2021-07-06 09:37:30|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|15261.4|15241.4|9
1625564260000|2021-07-06 09:37:40|15261.8|15241.8|15261.8|15241.8|15261.8|15241.8|15261.8|15241.8|1
1625564270000|2021-07-06 09:37:50|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|12
1625564280000|2021-07-06 09:38:00|15257.2|15237.2|15256.8|15236.8|15257.2|15237.2|15256.8|15236.8|12
1625564310000|2021-07-06 09:38:30|15254.7|15234.7|15254.3|15234.3|15254.7|15234.7|15254.3|15234.3|2
1625564320000|2021-07-06 09:38:40|15254.7|15234.7|15254.7|15234.7|15254.7|15234.7|15254.7|15234.7|0
1625564330000|2021-07-06 09:38:50|15254.3|15234.3|15249.7|15229.7|15254.3|15234.3|15247.6|15227.6|3
1625564340000|2021-07-06 09:39:00|15247.6|15227.6|15249.3|15229.3|15249.7|15229.7|15247.6|15227.6|1
1625564350000|2021-07-06 09:39:10|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|1
1625564390000|2021-07-06 09:39:50|15244.7|15224.7|15244.3|15224.3|15244.7|15224.7|15244.3|15224.3|0
1625564400000|2021-07-06 09:40:00|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|3
1625564410000|2021-07-06 09:40:10|15241.8|15221.8|15241.8|15221.8|15241.8|15221.8|15241.8|15221.8|0
1625564430000|2021-07-06 09:40:30|15242.6|15222.6|15246.8|15226.8|15246.8|15226.8|15242.6|15222.6|5
1625564440000|2021-07-06 09:40:40|15244.7|15224.7|15248.9|15228.9|15248.9|15228.9|15244.7|15224.7|1
1625564460000|2021-07-06 09:41:00|15249.7|15229.7|15246.8|15226.8|15251.8|15231.8|15246.8|15226.8|2
1625564480000|2021-07-06 09:41:20|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|1
1625564490000|2021-07-06 09:41:30|15241.8|15221.8|15241.8|15221.8|15241.8|15221.8|15241.8|15221.8|1
1625564500000|2021-07-06 09:41:40|15239.7|15219.7|15236.8|15216.8|15239.7|15219.7|15236.8|15216.8|3
1625564510000|2021-07-06 09:41:50|15238.9|15218.9|15239.3|15219.3|15239.3|15219.3|15238.9|15218.9|2
1625564520000|2021-07-06 09:42:00|15237.2|15217.2|15234.7|15214.7|15237.2|15217.2|15234.7|15214.7|3
1625564530000|2021-07-06 09:42:10|||||||||2
1625564540000|2021-07-06 09:42:20|||||||||2
1625564550000|2021-07-06 09:42:30|15232.2|15212.2|15232.2|15212.2|15232.6|15212.6|15232.2|15212.2|2
1625564560000|2021-07-06 09:42:40|||||||||1
1625564570000|2021-07-06 09:42:50|15232.6|15212.6|15234.7|15214.7|15234.7|15214.7|15232.6|15212.6|1
1625564590000|2021-07-06 09:43:10|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|0
1625564600000|2021-07-06 09:43:20|15232.6|15212.6|15234.7|15214.7|15234.7|15214.7|15232.6|15212.6|2
1625564610000|2021-07-06 09:43:30|||||||||2
1625564620000|2021-07-06 09:43:40|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|15232.2|15212.2|0
1625564630000|2021-07-06 09:43:50|||||||||1
1625564650000|2021-07-06 09:44:10|15234.7|15214.7|15234.7|15214.7|15234.7|15214.7|15234.7|15214.7|5
1625564660000|2021-07-06 09:44:20|||||||||1
1625564670000|2021-07-06 09:44:30|||||||||1
1625564690000|2021-07-06 09:44:50|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|2
1625564700000|2021-07-06 09:45:00|15239.3|15219.3|15239.3|15219.3|15239.3|15219.3|15239.3|15219.3|0
1625564730000|2021-07-06 09:45:30|15241.4|15221.4|15246|15226|15246|15226|15241.4|15221.4|1
1625564740000|2021-07-06 09:45:40|15246.4|15226.4|15248.9|15228.9|15248.9|15228.9|15246.4|15226.4|1
1625564750000|2021-07-06 09:45:50|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|15249.3|15229.3|1
1625564760000|2021-07-06 09:46:00|||||||||1
1625564790000|2021-07-06 09:46:30|||||||||1
1625564890000|2021-07-06 09:48:10|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|15246.8|15226.8|1
1625564920000|2021-07-06 09:48:40|15248.9|15228.9|15249.3|15229.3|15249.3|15229.3|15248.9|15228.9|0
1625564950000|2021-07-06 09:49:10|15253.5|15233.5|15254.3|15234.3|15254.3|15234.3|15253.5|15233.5|0
1625564960000|2021-07-06 09:49:20|||||||||1
1625564990000|2021-07-06 09:49:50|15251.8|15231.8|15249.3|15229.3|15251.8|15231.8|15249.3|15229.3|4
1625565000000|2021-07-06 09:50:00|15246.8|15226.8|15249.3|15229.3|15249.3|15229.3|15246.8|15226.8|1
1625565010000|2021-07-06 09:50:10|15242.7|15222.7|15244.7|15224.7|15244.7|15224.7|15242.7|15222.7|4
1625565080000|2021-07-06 09:51:20|15244.3|15224.3|15244.3|15224.3|15244.3|15224.3|15244.3|15224.3|0
1625565090000|2021-07-06 09:51:30|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|15244.7|15224.7|1
1625565240000|2021-07-06 09:54:00|15245.6|15225.6|15249.7|15229.7|15249.7|15229.7|15245.6|15225.6|2
1625565260000|2021-07-06 09:54:20|15254.3|15234.3|15258.5|15238.5|15258.5|15238.5|15254.3|15234.3|1
1625565270000|2021-07-06 09:54:30|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|15258.9|15238.9|0
1625565280000|2021-07-06 09:54:40|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|1
1625565300000|2021-07-06 09:55:00|15255.2|15235.2|15259.3|15239.3|15259.3|15239.3|15254.3|15234.3|3
1625565350000|2021-07-06 09:55:50|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|15256.8|15236.8|2
1625565360000|2021-07-06 09:56:00|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|15259.3|15239.3|1
1625565370000|2021-07-06 09:56:10|15259.8|15239.8|15263.9|15243.9|15263.9|15243.9|15259.8|15239.8|1
1625565400000|2021-07-06 09:56:40|15264.8|15244.8|15266.8|15246.8|15266.8|15246.8|15264.8|15244.8|1
1625565420000|2021-07-06 09:57:00|15261.8|15241.8|15261.8|15241.8|15261.8|15241.8|15261.8|15241.8|1
1625565440000|2021-07-06 09:57:20|15261.4|15241.4|15259.3|15239.3|15261.4|15241.4|15259.3|15239.3|6
1625565540000|2021-07-06 09:59:00|15254.3|15234.3|15254.3|15234.3|15254.3|15234.3|15254.3|15234.3|0
1625565580000|2021-07-06 09:59:40|15259.8|15239.8|15259.3|15239.3|15259.8|15239.8|15259.3|15239.3|1
1625565600000|2021-07-06 10:00:00|15256.4|15236.4|15254.3|15234.3|15256.4|15236.4|15254.3|15234.3|1
1625565610000|2021-07-06 10:00:10|15255.2|15235.2|15254.3|15234.3|15256.4|15236.4|15254.3|15234.3|7
1625565620000|2021-07-06 10:00:20|||||||||2
1625565630000|2021-07-06 10:00:30|15251.8|15231.8|15242.7|15222.7|15251.8|15231.8|15242.7|15222.7|6
1625565640000|2021-07-06 10:00:40|15241.8|15221.8|15241.8|15221.8|15241.8|15221.8|15241.8|15221.8|2
1625565650000|2021-07-06 10:00:50|||||||||1
1625565660000|2021-07-06 10:01:00|15239.8|15219.8|15238.9|15218.9|15241.8|15221.8|15238.9|15218.9|10
1625565680000|2021-07-06 10:01:20|||||||||2
1625565690000|2021-07-06 10:01:30|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|2
1625565700000|2021-07-06 10:01:40|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|15238.9|15218.9|1
1625565710000|2021-07-06 10:01:50|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|15241.4|15221.4|5
1625565720000|2021-07-06 10:02:00|15241|15221|15241.9|15221.9|15241.9|15221.9|15238.9|15218.9|4
1625565730000|2021-07-06 10:02:10|||||||||1
1625565740000|2021-07-06 10:02:20|15243.9|15223.9|15244.4|15224.4|15244.4|15224.4|15243.9|15223.9|1
1625565780000|2021-07-06 10:03:00|15242.3|15222.3|15241.9|15221.9|15242.3|15222.3|15241.9|15221.9|0
1625565790000|2021-07-06 10:03:10|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|2
1625565800000|2021-07-06 10:03:20|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|15241.9|15221.9|1
1625565810000|2021-07-06 10:03:30|||||||||1
1625565830000|2021-07-06 10:03:50|||||||||1
1625565890000|2021-07-06 10:04:50|||||||||1
1625565900000|2021-07-06 10:05:00|||||||||1
1625565910000|2021-07-06 10:05:10|15242.7|15222.7|15244.4|15224.4|15246.9|15226.9|15242.7|15222.7|3
1625565930000|2021-07-06 10:05:30|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|4
1625565960000|2021-07-06 10:06:00|15244.4|15224.4|15246.9|15226.9|15246.9|15226.9|15244.4|15224.4|2
1625566000000|2021-07-06 10:06:40|||||||||2
1625566020000|2021-07-06 10:07:00|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|15249.4|15229.4|0
1625566030000|2021-07-06 10:07:10|||||||||2
1625566040000|2021-07-06 10:07:20|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|15246.9|15226.9|3
1625566050000|2021-07-06 10:07:30|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|15244.4|15224.4|0
1625566070000|2021-07-06 10:07:50|||||||||3
1625566130000|2021-07-06 10:08:50|||||||||1
1625566150000|2021-07-06 10:09:10|15242.3|15222.3|15241.9|15221.9|15242.3|15222.3|15241.9|15221.9|0
1625566190000|2021-07-06 10:09:50|||||||||1
1625566200000|2021-07-06 10:10:00|15236.9|15216.9|15236.9|15216.9|15236.9|15216.9|15236.9|15216.9|1
1625566220000|2021-07-06 10:10:20|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|2
1625566230000|2021-07-06 10:10:30|15226.9|15206.9|15226.9|15206.9|15226.9|15206.9|15226.9|15206.9|3
1625566250000|2021-07-06 10:10:50|15226.5|15206.5|15224.4|15204.4|15226.5|15206.5|15224.4|15204.4|2
1625566270000|2021-07-06 10:11:10|15222.3|15202.3|15221.9|15201.9|15222.3|15202.3|15221.9|15201.9|0
1625566280000|2021-07-06 10:11:20|15217.7|15197.7|15216.9|15196.9|15217.7|15197.7|15216.9|15196.9|8
1625566290000|2021-07-06 10:11:30|||||||||1
1625566300000|2021-07-06 10:11:40|||||||||5
1625566310000|2021-07-06 10:11:50|||||||||5
1625566360000|2021-07-06 10:12:40|||||||||1
1625566380000|2021-07-06 10:13:00|15214.4|15194.4|15214.4|15194.4|15214.4|15194.4|15214.4|15194.4|1
1625566400000|2021-07-06 10:13:20|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|15216.9|15196.9|0
1625566430000|2021-07-06 10:13:50|15219|15199|15219|15199|15219|15199|15219|15199|2
1625566440000|2021-07-06 10:14:00|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|15219.4|15199.4|0
1625566480000|2021-07-06 10:14:40|15219.8|15199.8|15219.4|15199.4|15219.8|15199.8|15219.4|15199.4|5
1625566490000|2021-07-06 10:14:50|||||||||3
1625566500000|2021-07-06 10:15:00|||||||||1
1625566520000|2021-07-06 10:15:20|||||||||1
1625566610000|2021-07-06 10:16:50|15224.4|15204.4|15228.6|15208.6|15228.6|15208.6|15224.4|15204.4|15
1625566620000|2021-07-06 10:17:00|15229.4|15209.4|15229.4|15209.4|15231.9|15211.9|15229.4|15209.4|3
1625566650000|2021-07-06 10:17:30|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|1
1625566660000|2021-07-06 10:17:40|15229.8|15209.8|15229.4|15209.4|15229.8|15209.8|15229.4|15209.4|0
1625566680000|2021-07-06 10:18:00|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|0
1625566690000|2021-07-06 10:18:10|||||||||13
1625566700000|2021-07-06 10:18:20|15199.4|15179.4|15199.8|15179.8|15199.8|15179.8|15196.9|15176.9|12
1625566720000|2021-07-06 10:18:40|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|15196.9|15176.9|4
1625566740000|2021-07-06 10:19:00|||||||||6
1625566760000|2021-07-06 10:19:20|15204.4|15184.4|15229.4|15209.4|15229.4|15209.4|15204.4|15184.4|56
1625566800000|2021-07-06 10:20:00|15231.5|15211.5|15231.5|15211.5|15231.5|15211.5|15231.5|15211.5|1
1625566810000|2021-07-06 10:20:10|15231.9|15211.9|15234.4|15214.4|15234.4|15214.4|15231.9|15211.9|2
1625566820000|2021-07-06 10:20:20|15236.9|15216.9|15239.4|15219.4|15239.4|15219.4|15236.9|15216.9|1
1625566850000|2021-07-06 10:20:50|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|1
1625566860000|2021-07-06 10:21:00|15241.9|15221.9|15239.8|15219.8|15241.9|15221.9|15239.8|15219.8|2
1625566920000|2021-07-06 10:22:00|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|15239.4|15219.4|1
1625566960000|2021-07-06 10:22:40|||||||||1
1625566980000|2021-07-06 10:23:00|15236.9|15216.9|15229.8|15209.8|15236.9|15216.9|15229.8|15209.8|2
1625566990000|2021-07-06 10:23:10|||||||||4
1625567020000|2021-07-06 10:23:40|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|15231.9|15211.9|5
1625567070000|2021-07-06 10:24:30|15234.4|15214.4|15234.4|15214.4|15234.4|15214.4|15234.4|15214.4|3
1625567110000|2021-07-06 10:25:10|15232.3|15212.3|15231.9|15211.9|15232.3|15212.3|15231.9|15211.9|0
1625567130000|2021-07-06 10:25:30|||||||||1
1625567150000|2021-07-06 10:25:50|||||||||1
1625567160000|2021-07-06 10:26:00|15231.1|15211.1|15226.9|15206.9|15231.1|15211.1|15226.9|15206.9|1
1625567190000|2021-07-06 10:26:30|15224.9|15204.9|15221.9|15201.9|15224.9|15204.9|15221.9|15201.9|3
1625567210000|2021-07-06 10:26:50|15222.4|15202.4|15219.9|15199.9|15222.4|15202.4|15219.9|15199.9|2
1625567220000|2021-07-06 10:27:00|||||||||1
1625567230000|2021-07-06 10:27:10|15221.9|15201.9|15219.9|15199.9|15222.4|15202.4|15219.9|15199.9|1
1625567270000|2021-07-06 10:27:50|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|10
1625567290000|2021-07-06 10:28:10|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|0
1625567300000|2021-07-06 10:28:20|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|15211.9|15191.9|2
1625567330000|2021-07-06 10:28:50|||||||||1
1625567390000|2021-07-06 10:29:50|||||||||1
1625567450000|2021-07-06 10:30:50|15214.4|15194.4|15214.4|15194.4|15214.4|15194.4|15214.4|15194.4|3
1625567460000|2021-07-06 10:31:00|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|1
1625567500000|2021-07-06 10:31:40|||||||||2
1625567510000|2021-07-06 10:31:50|15216.9|15196.9|15219.4|15199.4|15219.4|15199.4|15216.9|15196.9|6
1625567530000|2021-07-06 10:32:10|15219.5|15199.5|15219.5|15199.5|15219.5|15199.5|15219.5|15199.5|0
1625567550000|2021-07-06 10:32:30|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|0
1625567560000|2021-07-06 10:32:40|15214.9|15194.9|15219.5|15199.5|15219.5|15199.5|15214.9|15194.9|3
1625567630000|2021-07-06 10:33:50|15219|15199|15217|15197|15219|15199|15217|15197|1
1625567690000|2021-07-06 10:34:50|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|1
1625567700000|2021-07-06 10:35:00|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|1
1625567710000|2021-07-06 10:35:10|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|0
1625567740000|2021-07-06 10:35:40|15214.9|15194.9|15219.5|15199.5|15219.9|15199.9|15214.9|15194.9|4
1625567750000|2021-07-06 10:35:50|15219|15199|15214.9|15194.9|15219|15199|15214.9|15194.9|1
1625567760000|2021-07-06 10:36:00|||||||||3
1625567770000|2021-07-06 10:36:10|15212.8|15192.8|15212.4|15192.4|15212.8|15192.8|15212.4|15192.4|4
1625567780000|2021-07-06 10:36:20|||||||||3
1625567810000|2021-07-06 10:36:50|15209.9|15189.9|15212.4|15192.4|15212.4|15192.4|15209.9|15189.9|5
1625567840000|2021-07-06 10:37:20|15212|15192|15209.9|15189.9|15212|15192|15209.9|15189.9|2
1625567870000|2021-07-06 10:37:50|15210.3|15190.3|15212.4|15192.4|15212.4|15192.4|15210.3|15190.3|4
1625567900000|2021-07-06 10:38:20|15220.3|15200.3|15224.5|15204.5|15224.5|15204.5|15220.3|15200.3|5
1625567910000|2021-07-06 10:38:30|15225.3|15205.3|15234|15214|15234|15214|15225.3|15205.3|3
1625567920000|2021-07-06 10:38:40|15238.2|15218.2|15239|15219|15239|15219|15238.2|15218.2|1
1625567940000|2021-07-06 10:39:00|15239.9|15219.9|15237|15217|15239.9|15219.9|15237|15217|1
1625567960000|2021-07-06 10:39:20|15230.7|15210.7|15229.9|15209.9|15230.7|15210.7|15229.9|15209.9|0
1625567990000|2021-07-06 10:39:50|||||||||1
1625568000000|2021-07-06 10:40:00|15227.4|15207.4|15227.4|15207.4|15227.4|15207.4|15227.4|15207.4|0
1625568020000|2021-07-06 10:40:20|||||||||2
1625568040000|2021-07-06 10:40:40|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|0
1625568060000|2021-07-06 10:41:00|15222.8|15202.8|15224.9|15204.9|15224.9|15204.9|15222.8|15202.8|8
1625568170000|2021-07-06 10:42:50|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|15225.3|15205.3|2
1625568190000|2021-07-06 10:43:10|15224.9|15204.9|15220.3|15200.3|15224.9|15204.9|15220.3|15200.3|1
1625568230000|2021-07-06 10:43:50|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|1
1625568290000|2021-07-06 10:44:50|||||||||1
1625568300000|2021-07-06 10:45:00|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|15222.4|15202.4|0
1625568330000|2021-07-06 10:45:30|15220.3|15200.3|15220.3|15200.3|15220.3|15200.3|15220.3|15200.3|1
1625568350000|2021-07-06 10:45:50|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|2
1625568410000|2021-07-06 10:46:50|||||||||1
1625568470000|2021-07-06 10:47:50|||||||||1
1625568530000|2021-07-06 10:48:50|15222|15202|15229.5|15209.5|15229.5|15209.5|15222|15202|4
1625568590000|2021-07-06 10:49:50|||||||||1
1625568630000|2021-07-06 10:50:30|||||||||1
1625568640000|2021-07-06 10:50:40|15229.9|15209.9|15229.9|15209.9|15229.9|15209.9|15229.9|15209.9|0
1625568650000|2021-07-06 10:50:50|||||||||1
1625568660000|2021-07-06 10:51:00|15229.5|15209.5|15229.5|15209.5|15229.5|15209.5|15229.5|15209.5|0
1625568700000|2021-07-06 10:51:40|15228.7|15188.7|15228.7|15188.7|15228.7|15188.7|15228.7|15188.7|3
1625568710000|2021-07-06 10:51:50|||||||||1
1625568730000|2021-07-06 10:52:10|15227.4|15187.4|15226.2|15186.2|15227.4|15187.4|15226.2|15186.2|1
1625568750000|2021-07-06 10:52:30|15225.7|15185.7|15204.9|15184.9|15225.7|15187|15204.9|15184.9|1
1625568760000|2021-07-06 10:52:40|||||||||9
1625568780000|2021-07-06 10:53:00|15204.5|15184.5|15202|15182|15204.5|15184.5|15202|15182|0
1625568790000|2021-07-06 10:53:10|15207|15187|15207|15187|15207|15187|15207|15187|2
1625568820000|2021-07-06 10:53:40|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|1
1625568840000|2021-07-06 10:54:00|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|0
1625568870000|2021-07-06 10:54:30|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|0
1625568880000|2021-07-06 10:54:40|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|3
1625568900000|2021-07-06 10:55:00|15204.9|15184.9|15211.6|15191.6|15211.6|15191.6|15204.9|15184.9|1
1625568930000|2021-07-06 10:55:30|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|0
1625568960000|2021-07-06 10:56:00|||||||||1
1625568970000|2021-07-06 10:56:10|15205.4|15185.4|15200|15180|15205.4|15185.4|15200|15180|4
1625568990000|2021-07-06 10:56:30|15197|15177|15197|15177|15197|15177|15197|15177|0
1625569010000|2021-07-06 10:56:50|15199.5|15179.5|15195|15175|15199.5|15179.5|15192.9|15172.9|17
1625569030000|2021-07-06 10:57:10|15194.5|15174.5|15195|15175|15195|15175|15190|15170|14
1625569060000|2021-07-06 10:57:40|||||||||1
1625569070000|2021-07-06 10:57:50|15197|15177|15204.5|15184.5|15204.5|15184.5|15197|15177|2
1625569080000|2021-07-06 10:58:00|15204.1|15184.1|15204.1|15184.1|15204.1|15184.1|15204.1|15184.1|7
1625569090000|2021-07-06 10:58:10|15208.7|15188.7|15209.1|15189.1|15209.1|15189.1|15208.7|15188.7|0
1625569110000|2021-07-06 10:58:30|15207|15187|15210|15190|15210|15190|15207|15187|3
1625569140000|2021-07-06 10:59:00|15210.4|15190.4|15214.5|15194.5|15214.5|15194.5|15210.4|15190.4|6
1625569150000|2021-07-06 10:59:10|15215|15195|15215|15195|15215|15195|15215|15195|0
1625569180000|2021-07-06 10:59:40|15215.4|15195.4|15219.5|15199.5|15219.5|15199.5|15215.4|15195.4|1
1625569190000|2021-07-06 10:59:50|15215.4|15195.4|15215.4|15195.4|15215.4|15195.4|15215.4|15195.4|1
1625569200000|2021-07-06 11:00:00|15215|15195|15215|15195|15215|15195|15215|15195|0
1625569210000|2021-07-06 11:00:10|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|3
1625569240000|2021-07-06 11:00:40|15212|15192|15212|15192|15212|15192|15212|15192|1
1625569260000|2021-07-06 11:01:00|15214.1|15194.1|15217|15197|15217|15197|15214.1|15194.1|4
1625569310000|2021-07-06 11:01:50|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|2
1625569320000|2021-07-06 11:02:00|15216.6|15196.6|15220|15200|15220|15200|15216.6|15196.6|5
1625569330000|2021-07-06 11:02:10|15222|15202|15222|15202|15222|15202|15222|15202|1
1625569350000|2021-07-06 11:02:30|15222.5|15202.5|15225|15205|15225|15205|15222.5|15202.5|0
1625569390000|2021-07-06 11:03:10|15234.1|15214.1|15234.6|15214.6|15238.3|15218.3|15234.1|15214.1|12
1625569400000|2021-07-06 11:03:20|15234.1|15214.1|15234.1|15214.1|15234.1|15214.1|15234.1|15214.1|2
1625569440000|2021-07-06 11:04:00|||||||||2
1625569490000|2021-07-06 11:04:50|15236.6|15216.6|15234.1|15214.1|15236.6|15216.6|15234.1|15214.1|4
1625569500000|2021-07-06 11:05:00|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|4
1625569520000|2021-07-06 11:05:20|15235|15215|15235|15215|15235|15215|15235|15215|3
1625569530000|2021-07-06 11:05:30|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|0
1625569550000|2021-07-06 11:05:50|15234.1|15214.1|15227.1|15207.1|15234.1|15214.1|15227.1|15207.1|5
1625569560000|2021-07-06 11:06:00|15232.1|15212.1|15234.1|15214.1|15234.1|15214.1|15232.1|15212.1|7
1625569570000|2021-07-06 11:06:10|||||||||1
1625569580000|2021-07-06 11:06:20|15234.6|15214.6|15234.6|15214.6|15235|15215|15234.6|15214.6|3
1625569590000|2021-07-06 11:06:30|15239.1|15219.1|15234.6|15214.6|15239.1|15219.1|15234.6|15214.6|4
1625569600000|2021-07-06 11:06:40|15238.7|15218.7|15234.6|15214.6|15239.1|15219.1|15234.6|15214.6|4
1625569630000|2021-07-06 11:07:10|||||||||2
1625569650000|2021-07-06 11:07:30|15234.1|15214.1|15234.1|15214.1|15234.1|15214.1|15234.1|15214.1|0
1625569660000|2021-07-06 11:07:40|15237.1|15217.1|15239.6|15219.6|15239.6|15219.6|15234.6|15214.6|7
1625569690000|2021-07-06 11:08:10|15242.1|15222.1|15244.6|15224.6|15244.6|15224.6|15242.1|15222.1|1
1625569700000|2021-07-06 11:08:20|15245|15225|15245|15225|15245|15225|15245|15225|7
1625569710000|2021-07-06 11:08:30|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|15249.1|15229.1|3
1625569720000|2021-07-06 11:08:40|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|1
1625569740000|2021-07-06 11:09:00|||||||||1
1625569750000|2021-07-06 11:09:10|||||||||1
1625569790000|2021-07-06 11:09:50|15244.6|15224.6|15242.1|15222.1|15244.6|15224.6|15242.1|15222.1|1
1625569800000|2021-07-06 11:10:00|15240|15220|15240|15220|15240|15220|15240|15220|0
1625569810000|2021-07-06 11:10:10|15237.5|15217.5|15237.5|15217.5|15237.5|15217.5|15237.5|15217.5|2
1625569820000|2021-07-06 11:10:20|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|1
1625569840000|2021-07-06 11:10:40|15230|15210|15227.1|15207.1|15230|15210|15227.1|15207.1|2
1625569850000|2021-07-06 11:10:50|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|5
1625569860000|2021-07-06 11:11:00|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|0
1625569870000|2021-07-06 11:11:10|15225|15205|15222.1|15202.1|15225|15205|15222.1|15202.1|11
1625569880000|2021-07-06 11:11:20|15224.6|15204.6|15217.5|15197.5|15224.6|15204.6|15217.5|15197.5|12
1625569890000|2021-07-06 11:11:30|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|0
1625569900000|2021-07-06 11:11:40|15219.6|15199.6|15219.6|15199.6|15219.6|15199.6|15219.6|15199.6|1
1625569920000|2021-07-06 11:12:00|15221.7|15201.7|15217.1|15197.1|15221.7|15201.7|15217.1|15197.1|4
1625569960000|2021-07-06 11:12:40|15222.1|15202.1|15220|15200|15222.1|15202.1|15220|15200|4
1625569970000|2021-07-06 11:12:50|15224.6|15204.6|15220.4|15200.4|15224.6|15204.6|15220.4|15200.4|1
1625569980000|2021-07-06 11:13:00|15220|15200|15219.6|15199.6|15224.6|15204.6|15219.6|15199.6|1
1625569990000|2021-07-06 11:13:10|15221.7|15201.7|15217.1|15197.1|15222.1|15202.1|15217.1|15197.1|4
1625570000000|2021-07-06 11:13:20|15219.2|15199.2|15217.1|15197.1|15219.2|15199.2|15217.1|15197.1|0
1625570010000|2021-07-06 11:13:30|15219.2|15199.2|15219.2|15199.2|15222.1|15202.1|15219.2|15199.2|2
1625570030000|2021-07-06 11:13:50|15217.1|15197.1|15217.1|15197.1|15222.1|15202.1|15217.1|15197.1|5
1625570040000|2021-07-06 11:14:00|||||||||1
1625570050000|2021-07-06 11:14:10|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|2
1625570100000|2021-07-06 11:15:00|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15215|15195|0
1625570110000|2021-07-06 11:15:10|15215|15195|15214.6|15194.6|15215|15195|15214.6|15194.6|0
1625570120000|2021-07-06 11:15:20|15216.7|15196.7|15217.1|15197.1|15217.1|15197.1|15216.7|15196.7|0
1625570130000|2021-07-06 11:15:30|15215|15195|15214.6|15194.6|15215|15195|15214.6|15194.6|0
1625570140000|2021-07-06 11:15:40|||||||||1
1625570160000|2021-07-06 11:16:00|||||||||1
1625570200000|2021-07-06 11:16:40|||||||||1
1625570210000|2021-07-06 11:16:50|||||||||1
1625570220000|2021-07-06 11:17:00|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|0
1625570240000|2021-07-06 11:17:20|||||||||1
1625570260000|2021-07-06 11:17:40|15212.5|15192.5|15214.6|15194.6|15214.6|15194.6|15212.5|15192.5|6
1625570280000|2021-07-06 11:18:00|15215|15195|15220|15200|15224.2|15204.2|15215|15195|7
1625570320000|2021-07-06 11:18:40|15217.5|15197.5|15217.1|15197.1|15217.5|15197.5|15217.1|15197.1|2
1625570350000|2021-07-06 11:19:10|15216.7|15196.7|15216.7|15196.7|15216.7|15196.7|15216.7|15196.7|2
1625570360000|2021-07-06 11:19:20|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|1
1625570380000|2021-07-06 11:19:40|15214.2|15194.2|15209.6|15189.6|15214.2|15194.2|15209.6|15189.6|1
1625570390000|2021-07-06 11:19:50|15207.1|15187.1|15207.1|15187.1|15207.1|15187.1|15207.1|15187.1|1
1625570400000|2021-07-06 11:20:00|15205|15185|15204.6|15184.6|15205|15185|15204.6|15184.6|1
1625570420000|2021-07-06 11:20:20|||||||||1
1625570440000|2021-07-06 11:20:40|15204.2|15184.2|15204.2|15184.2|15204.2|15184.2|15204.2|15184.2|1
1625570450000|2021-07-06 11:20:50|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|5
1625570460000|2021-07-06 11:21:00|15207.1|15187.1|15207.1|15187.1|15207.1|15187.1|15207.1|15187.1|4
1625570470000|2021-07-06 11:21:10|||||||||1
1625570480000|2021-07-06 11:21:20|||||||||2
1625570490000|2021-07-06 11:21:30|15209.6|15189.6|15212.1|15192.1|15212.1|15192.1|15209.6|15189.6|1
1625570510000|2021-07-06 11:21:50|||||||||20
1625570520000|2021-07-06 11:22:00|15211.7|15191.7|15209.6|15189.6|15211.7|15191.7|15209.6|15189.6|2
1625570530000|2021-07-06 11:22:10|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|0
1625570540000|2021-07-06 11:22:20|15209.6|15189.6|15212.1|15192.1|15212.1|15192.1|15209.6|15189.6|3
1625570570000|2021-07-06 11:22:50|15214.2|15194.2|15215|15195|15215|15195|15214.2|15194.2|1
1625570580000|2021-07-06 11:23:00|15215.5|15195.5|15217.1|15197.1|15217.1|15197.1|15215.5|15195.5|1
1625570600000|2021-07-06 11:23:20|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|1
1625570610000|2021-07-06 11:23:30|15219.6|15199.6|15219.2|15199.2|15219.6|15199.6|15219.2|15199.2|1
1625570630000|2021-07-06 11:23:50|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|0
1625570640000|2021-07-06 11:24:00|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|7
1625570680000|2021-07-06 11:24:40|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|1
1625570690000|2021-07-06 11:24:50|||||||||1
1625570700000|2021-07-06 11:25:00|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|0
1625570730000|2021-07-06 11:25:30|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|1
1625570740000|2021-07-06 11:25:40|||||||||1
1625570760000|2021-07-06 11:26:00|15216.7|15196.7|15217.1|15197.1|15217.1|15197.1|15214.6|15194.6|0
1625570780000|2021-07-06 11:26:20|15215.1|15195.1|15217.1|15197.1|15219.6|15199.6|15215.1|15195.1|5
1625570800000|2021-07-06 11:26:40|15219.2|15199.2|15219.2|15199.2|15222.1|15202.1|15219.2|15199.2|6
1625570810000|2021-07-06 11:26:50|15224.6|15204.6|15219.6|15199.6|15224.6|15204.6|15219.6|15199.6|5
1625570820000|2021-07-06 11:27:00|15217.1|15197.1|15219.2|15199.2|15219.2|15199.2|15217.1|15197.1|0
1625570830000|2021-07-06 11:27:10|15219.6|15199.6|15219.6|15199.6|15219.6|15199.6|15219.6|15199.6|0
1625570840000|2021-07-06 11:27:20|15219.2|15199.2|15217.1|15197.1|15219.2|15199.2|15217.1|15197.1|2
1625570860000|2021-07-06 11:27:40|15214.6|15194.6|15212.1|15192.1|15214.6|15194.6|15212.1|15192.1|1
1625570870000|2021-07-06 11:27:50|15210.1|15190.1|15209.6|15189.6|15210.1|15190.1|15209.6|15189.6|0
1625570880000|2021-07-06 11:28:00|15210.1|15190.1|15214.2|15194.2|15214.2|15194.2|15210.1|15190.1|3
1625570900000|2021-07-06 11:28:20|15216.7|15196.7|15218.8|15198.8|15218.8|15198.8|15216.7|15196.7|1
1625570910000|2021-07-06 11:28:30|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|15219.2|15199.2|0
1625570920000|2021-07-06 11:28:40|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|15215.1|15195.1|0
1625570950000|2021-07-06 11:29:10|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|2
1625570990000|2021-07-06 11:29:50|15223.8|15203.8|15224.2|15204.2|15224.2|15204.2|15223.8|15203.8|1
1625571000000|2021-07-06 11:30:00|15224.6|15204.6|15228.8|15208.8|15228.8|15208.8|15224.6|15204.6|2
1625571010000|2021-07-06 11:30:10|15229.2|15209.2|15229.2|15209.2|15229.2|15209.2|15229.2|15209.2|0
1625571020000|2021-07-06 11:30:20|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|15233.8|15213.8|2
1625571030000|2021-07-06 11:30:30|15234.2|15214.2|15234.2|15214.2|15234.2|15214.2|15234.2|15214.2|2
1625571040000|2021-07-06 11:30:40|15233.8|15213.8|15234.2|15214.2|15234.2|15214.2|15233.8|15213.8|2
1625571050000|2021-07-06 11:30:50|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|15236.3|15216.3|1
1625571060000|2021-07-06 11:31:00|15234.2|15214.2|15232.1|15212.1|15237.1|15217.1|15232.1|15212.1|4
1625571080000|2021-07-06 11:31:20|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|1
1625571110000|2021-07-06 11:31:50|||||||||1
1625571120000|2021-07-06 11:32:00|15234.2|15214.2|15239.6|15219.6|15239.6|15219.6|15234.2|15214.2|11
1625571130000|2021-07-06 11:32:10|15237.6|15217.6|15234.6|15214.6|15237.6|15217.6|15234.6|15214.6|0
1625571140000|2021-07-06 11:32:20|15230.1|15210.1|15229.6|15209.6|15230.1|15210.1|15229.6|15209.6|1
1625571150000|2021-07-06 11:32:30|||||||||2
1625571160000|2021-07-06 11:32:40|||||||||1
1625571190000|2021-07-06 11:33:10|15229.2|15209.2|15227.2|15207.2|15229.2|15209.2|15227.1|15207.1|3
1625571280000|2021-07-06 11:34:40|||||||||1
1625571300000|2021-07-06 11:35:00|||||||||3
1625571310000|2021-07-06 11:35:10|15224.7|15204.7|15222.2|15202.2|15224.7|15204.7|15222.2|15202.2|2
1625571330000|2021-07-06 11:35:30|||||||||1
1625571350000|2021-07-06 11:35:50|15224.2|15204.2|15224.2|15204.2|15224.2|15204.2|15224.2|15204.2|0
1625571360000|2021-07-06 11:36:00|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|0
1625571380000|2021-07-06 11:36:20|||||||||2
1625571400000|2021-07-06 11:36:40|||||||||1
1625571410000|2021-07-06 11:36:50|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|0
1625571420000|2021-07-06 11:37:00|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|0
1625571440000|2021-07-06 11:37:20|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|3
1625571460000|2021-07-06 11:37:40|||||||||1
1625571470000|2021-07-06 11:37:50|15224.2|15204.2|15222.2|15202.2|15224.2|15204.2|15222.2|15202.2|1
1625571480000|2021-07-06 11:38:00|15221.7|15201.7|15219.7|15199.7|15221.7|15201.7|15219.7|15199.7|1
1625571490000|2021-07-06 11:38:10|15212.6|15192.6|15212.2|15192.2|15212.6|15192.6|15212.2|15192.2|3
1625571500000|2021-07-06 11:38:20|||||||||1
1625571520000|2021-07-06 11:38:40|||||||||1
1625571540000|2021-07-06 11:39:00|15212.6|15192.6|15217.2|15197.2|15217.2|15197.2|15212.6|15192.6|5
1625571550000|2021-07-06 11:39:10|||||||||1
1625571580000|2021-07-06 11:39:40|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|0
1625571620000|2021-07-06 11:40:20|15219.2|15199.2|15217.2|15197.2|15219.2|15199.2|15217.2|15197.2|1
1625571640000|2021-07-06 11:40:40|15217.6|15197.6|15219.7|15199.7|15219.7|15199.7|15217.6|15197.6|1
1625571650000|2021-07-06 11:40:50|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|15217.2|15197.2|1
1625571660000|2021-07-06 11:41:00|15217.6|15197.6|15222.2|15202.2|15222.2|15202.2|15217.6|15197.6|1
1625571690000|2021-07-06 11:41:30|||||||||1
1625571700000|2021-07-06 11:41:40|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|4
1625571710000|2021-07-06 11:41:50|||||||||1
1625571720000|2021-07-06 11:42:00|15224.7|15204.7|15225.1|15205.1|15225.1|15205.1|15224.7|15204.7|2
1625571730000|2021-07-06 11:42:10|||||||||2
1625571740000|2021-07-06 11:42:20|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|1
1625571750000|2021-07-06 11:42:30|15229.3|15209.3|15229.3|15209.3|15229.3|15209.3|15229.3|15209.3|0
1625571800000|2021-07-06 11:43:20|15229.7|15209.7|15229.3|15209.3|15229.7|15209.7|15229.3|15209.3|6
1625571840000|2021-07-06 11:44:00|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|15227.2|15207.2|2
1625571860000|2021-07-06 11:44:20|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|0
1625571870000|2021-07-06 11:44:30|15224.3|15204.3|15222.2|15202.2|15224.3|15204.3|15222.2|15202.2|7
1625571900000|2021-07-06 11:45:00|15220.1|15200.1|15219.7|15199.7|15220.1|15200.1|15219.7|15199.7|1
1625571910000|2021-07-06 11:45:10|15219.3|15199.3|15213|15193|15219.3|15199.3|15213|15193|4
1625571920000|2021-07-06 11:45:20|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|1
1625571940000|2021-07-06 11:45:40|15205.1|15185.1|15202.6|15182.6|15205.1|15185.1|15202.6|15182.6|5
1625571960000|2021-07-06 11:46:00|15207.2|15187.2|15205.1|15185.1|15207.2|15187.2|15205.1|15185.1|4
1625571980000|2021-07-06 11:46:20|15209.3|15189.3|15209.3|15189.3|15209.3|15189.3|15209.3|15189.3|0
1625572010000|2021-07-06 11:46:50|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|1
1625572030000|2021-07-06 11:47:10|15214.7|15194.7|15214.3|15194.3|15214.7|15194.7|15212.2|15192.2|3
1625572040000|2021-07-06 11:47:20|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|0
1625572050000|2021-07-06 11:47:30|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|2
1625572070000|2021-07-06 11:47:50|||||||||1
1625572090000|2021-07-06 11:48:10|15212.6|15192.6|15212.2|15192.2|15214.7|15194.7|15212.2|15192.2|1
1625572110000|2021-07-06 11:48:30|||||||||1
1625572140000|2021-07-06 11:49:00|15212.6|15192.6|15217.2|15197.2|15217.2|15197.2|15212.6|15192.6|5
1625572150000|2021-07-06 11:49:10|||||||||3
1625572170000|2021-07-06 11:49:30|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|15214.7|15194.7|9
1625572190000|2021-07-06 11:49:50|||||||||7
1625572200000|2021-07-06 11:50:00|||||||||4
1625572210000|2021-07-06 11:50:10|||||||||3
1625572230000|2021-07-06 11:50:30|15214.3|15194.3|15214.3|15194.3|15214.3|15194.3|15214.3|15194.3|2
1625572310000|2021-07-06 11:51:50|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|2
1625572320000|2021-07-06 11:52:00|15208.1|15188.1|15208.1|15188.1|15208.1|15188.1|15208.1|15188.1|0
1625572330000|2021-07-06 11:52:10|15207.2|15187.2|15202.2|15182.2|15207.2|15187.2|15202.2|15182.2|2
1625572340000|2021-07-06 11:52:20|15199.3|15179.3|15199.3|15179.3|15199.3|15179.3|15199.3|15179.3|1
1625572350000|2021-07-06 11:52:30|||||||||1
1625572360000|2021-07-06 11:52:40|15197.2|15177.2|15141.8|15121.8|15197.2|15177.2|15117.2|15097.2|75
1625572370000|2021-07-06 11:52:50|15142.2|15122.2|15159.3|15139.3|15164.7|15144.7|15142.2|15122.2|31
1625572380000|2021-07-06 11:53:00|15159.7|15139.7|15160.1|15140.1|15162.2|15142.2|15157.6|15137.6|7
1625572390000|2021-07-06 11:53:10|15162.2|15142.2|15162.2|15142.2|15162.2|15142.2|15162.2|15142.2|0
1625572400000|2021-07-06 11:53:20|15164.3|15144.3|15169.3|15149.3|15169.3|15149.3|15164.3|15144.3|6
1625572410000|2021-07-06 11:53:30|15170.1|15150.1|15169.7|15149.7|15170.1|15150.1|15167.2|15147.2|2
1625572420000|2021-07-06 11:53:40|15170.1|15150.1|15170.1|15150.1|15170.1|15150.1|15170.1|15150.1|1
1625572440000|2021-07-06 11:54:00|15169.7|15149.7|15169.3|15149.3|15172.2|15152.2|15167.2|15147.2|11
1625572460000|2021-07-06 11:54:20|15169.7|15149.7|15167.2|15147.2|15169.7|15149.7|15167.2|15147.2|1
1625572480000|2021-07-06 11:54:40|15169.3|15149.3|15169.7|15149.7|15169.7|15149.7|15169.3|15149.3|4
1625572510000|2021-07-06 11:55:10|||||||||1
1625572520000|2021-07-06 11:55:20|15171.8|15151.8|15169.3|15149.3|15171.8|15151.8|15167.2|15147.2|2
1625572530000|2021-07-06 11:55:30|15169.7|15149.7|15169.3|15149.3|15169.7|15149.7|15167.2|15147.2|1
1625572540000|2021-07-06 11:55:40|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|0
1625572550000|2021-07-06 11:55:50|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|0
1625572560000|2021-07-06 11:56:00|15174.3|15154.3|15159.7|15139.7|15174.3|15154.3|15159.7|15139.7|12
1625572570000|2021-07-06 11:56:10|15162.2|15142.2|15159.7|15139.7|15162.2|15142.2|15159.7|15139.7|5
1625572580000|2021-07-06 11:56:20|15161.8|15141.8|15151|15131|15161.8|15141.8|15151|15131|4
1625572590000|2021-07-06 11:56:30|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|0
1625572600000|2021-07-06 11:56:40|15150.2|15130.2|15148.1|15128.1|15150.2|15130.2|15148.1|15128.1|5
1625572610000|2021-07-06 11:56:50|15147.2|15127.2|15139.7|15119.7|15147.2|15127.2|15138.1|15118.1|11
1625572620000|2021-07-06 11:57:00|15137.7|15117.7|15132.2|15112.2|15139.7|15119.7|15132.2|15112.2|4
1625572630000|2021-07-06 11:57:10|15130.2|15110.2|15132.2|15112.2|15132.2|15112.2|15130.2|15110.2|1
1625572640000|2021-07-06 11:57:20|15134.3|15114.3|15139.3|15119.3|15139.3|15119.3|15134.3|15114.3|2
1625572650000|2021-07-06 11:57:30|15139.7|15119.7|15139.7|15119.7|15139.7|15119.7|15139.7|15119.7|3
1625572660000|2021-07-06 11:57:40|15142.2|15122.2|15144.3|15124.3|15144.3|15124.3|15142.2|15122.2|0
1625572680000|2021-07-06 11:58:00|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|3
1625572730000|2021-07-06 11:58:50|15144.3|15124.3|15146.4|15126.4|15146.4|15126.4|15144.3|15124.3|0
1625572740000|2021-07-06 11:59:00|15148.9|15128.9|15149.3|15129.3|15149.3|15129.3|15148.9|15128.9|0
1625572750000|2021-07-06 11:59:10|15149.7|15129.7|15151.8|15131.8|15151.8|15131.8|15149.7|15129.7|2
1625572760000|2021-07-06 11:59:20|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|3
1625572770000|2021-07-06 11:59:30|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|0
1625572780000|2021-07-06 11:59:40|||||||||4
1625572790000|2021-07-06 11:59:50|15148.1|15128.1|15147.2|15127.2|15148.1|15128.1|15147.2|15127.2|14
1625572800000|2021-07-06 12:00:00|15145.2|15125.2|15161.4|15141.4|15161.4|15141.4|15142.2|15122.2|14
1625572810000|2021-07-06 12:00:10|15159.3|15139.3|15147.2|15127.2|15166.8|15139.3|15147.2|15126.8|12
1625572820000|2021-07-06 12:00:20|15139.7|15119.7|15139.7|15119.7|15139.7|15119.7|15139.7|15119.7|2
1625572830000|2021-07-06 12:00:30|15137.2|15117.2|15134.7|15114.7|15137.2|15117.2|15134.7|15114.7|0
1625572840000|2021-07-06 12:00:40|15132.7|15112.7|15132.7|15112.7|15132.7|15112.7|15132.7|15112.7|2
1625572850000|2021-07-06 12:00:50|||||||||6
1625572860000|2021-07-06 12:01:00|15132.2|15112.2|15112.2|15092.2|15132.2|15112.2|15112.2|15092.2|32
1625572870000|2021-07-06 12:01:10|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|15114.3|15094.3|3
1625572880000|2021-07-06 12:01:20|15117.2|15097.2|15123.9|15103.9|15123.9|15103.9|15117.2|15097.2|4
1625572890000|2021-07-06 12:01:30|15121.8|15101.8|15134.7|15114.7|15134.7|15114.7|15121.8|15101.8|18
1625572900000|2021-07-06 12:01:40|15132.7|15112.7|15132.2|15112.2|15132.7|15112.7|15129.7|15109.7|7
1625572920000|2021-07-06 12:02:00|15133.1|15113.1|15147.2|15127.2|15147.2|15127.2|15133.1|15113.1|7
1625572930000|2021-07-06 12:02:10|15149.3|15129.3|15147.2|15127.2|15149.7|15129.7|15147.2|15127.2|2
1625572940000|2021-07-06 12:02:20|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|3
1625572950000|2021-07-06 12:02:30|15148.1|15128.1|15147.2|15127.2|15148.1|15128.1|15147.2|15127.2|5
1625572960000|2021-07-06 12:02:40|15149.7|15129.7|15147.2|15127.2|15150.2|15130.2|15147.2|15127.2|6
1625572970000|2021-07-06 12:02:50|15143.1|15123.1|15144.7|15124.7|15145.2|15125.2|15141|15121|30
1625572980000|2021-07-06 12:03:00|||||||||1
1625572990000|2021-07-06 12:03:10|||||||||1
1625573000000|2021-07-06 12:03:20|15144.3|15124.3|15142.2|15122.2|15144.3|15124.3|15142.2|15122.2|2
1625573010000|2021-07-06 12:03:30|||||||||1
1625573020000|2021-07-06 12:03:40|15141.8|15121.8|15139.8|15119.8|15141.8|15121.8|15135.2|15115.2|3
1625573030000|2021-07-06 12:03:50|15135.2|15115.2|15137.7|15117.7|15137.7|15117.7|15135.2|15115.2|4
1625573040000|2021-07-06 12:04:00|15139.8|15119.8|15139.8|15119.8|15139.8|15119.8|15137.7|15117.7|2
1625573050000|2021-07-06 12:04:10|15142.3|15122.3|15144.8|15124.8|15147.3|15127.3|15142.3|15122.3|15
1625573060000|2021-07-06 12:04:20|||||||||2
1625573070000|2021-07-06 12:04:30|15142.7|15122.7|15144.8|15124.8|15144.8|15124.8|15142.7|15122.7|12
1625573080000|2021-07-06 12:04:40|15144.3|15124.3|15140.2|15120.2|15144.3|15124.3|15140.2|15120.2|2
1625573090000|2021-07-06 12:04:50|15137.7|15117.7|15137.7|15117.7|15137.7|15117.7|15137.7|15117.7|0
1625573100000|2021-07-06 12:05:00|15137.3|15117.3|15132.3|15112.3|15137.3|15117.3|15130.2|15110.2|7
1625573120000|2021-07-06 12:05:20|15130.2|15110.2|15124.8|15104.8|15130.2|15110.2|15124.8|15104.8|10
1625573130000|2021-07-06 12:05:30|||||||||150
1625573140000|2021-07-06 12:05:40|||||||||1
1625573150000|2021-07-06 12:05:50|||||||||2
1625573160000|2021-07-06 12:06:00|15122.7|15102.7|15120.2|15100.2|15125.2|15105.2|15120.2|15100.2|5
1625573170000|2021-07-06 12:06:10|15116|15096|15116|15096|15116|15096|15116|15096|10
1625573180000|2021-07-06 12:06:20|15115.2|15095.2|15117.3|15097.3|15117.3|15097.3|15115.2|15095.2|8
1625573190000|2021-07-06 12:06:30|||||||||1
1625573200000|2021-07-06 12:06:40|||||||||3
1625573210000|2021-07-06 12:06:50|15119.8|15099.8|15120.2|15100.2|15120.2|15100.2|15119.8|15099.8|2
1625573230000|2021-07-06 12:07:10|15119.8|15099.8|15119.8|15099.8|15119.8|15099.8|15119.8|15099.8|5
1625573240000|2021-07-06 12:07:20|15117.3|15097.3|15116.4|15096.4|15117.3|15097.3|15116.4|15096.4|8
1625573250000|2021-07-06 12:07:30|15112.3|15092.3|15109.8|15089.8|15112.3|15092.3|15109.8|15089.8|7
1625573260000|2021-07-06 12:07:40|15110.2|15090.2|15105.2|15085.2|15110.2|15090.2|15105.2|15085.2|12
1625573270000|2021-07-06 12:07:50|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|7
1625573280000|2021-07-06 12:08:00|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|4
1625573290000|2021-07-06 12:08:10|15100.2|15080.2|15090.2|15070.2|15100.2|15080.2|15089.8|15069.8|19
1625573300000|2021-07-06 12:08:20|15090.6|15070.6|15090.2|15070.2|15090.6|15070.6|15090.2|15070.2|13
1625573310000|2021-07-06 12:08:30|15092.7|15072.7|15090.2|15070.2|15092.7|15072.7|15090.2|15070.2|2
1625573320000|2021-07-06 12:08:40|15092.3|15072.3|15087.7|15067.7|15092.3|15072.3|15087.7|15067.7|4
1625573330000|2021-07-06 12:08:50|15088.1|15068.1|15089.8|15069.8|15090.2|15070.2|15088.1|15068.1|5
1625573340000|2021-07-06 12:09:00|15090.2|15070.2|15089.8|15069.8|15090.2|15070.2|15087.7|15067.7|9
1625573350000|2021-07-06 12:09:10|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|13
1625573360000|2021-07-06 12:09:20|||||||||1
1625573380000|2021-07-06 12:09:40|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|3
1625573390000|2021-07-06 12:09:50|15085.2|15065.2|15082.3|15062.3|15085.2|15065.2|15082.3|15062.3|17
1625573400000|2021-07-06 12:10:00|15080.2|15060.2|15082.3|15062.3|15082.3|15062.3|15079.8|15059.8|7
1625573410000|2021-07-06 12:10:10|15080.2|15060.2|15079.8|15059.8|15082.3|15062.3|15079.8|15059.8|8
1625573420000|2021-07-06 12:10:20|15080.2|15060.2|15079.8|15059.8|15082.3|15062.3|15079.8|15059.8|39
1625573430000|2021-07-06 12:10:30|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|7
1625573440000|2021-07-06 12:10:40|15084.3|15064.3|15082.3|15062.3|15084.3|15064.3|15082.3|15062.3|7
1625573450000|2021-07-06 12:10:50|15084.3|15064.3|15087.7|15067.7|15087.7|15067.7|15084.3|15064.3|11
1625573460000|2021-07-06 12:11:00|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|2
1625573470000|2021-07-06 12:11:10|||||||||1
1625573480000|2021-07-06 12:11:20|15096.4|15076.4|15097.3|15077.3|15097.3|15077.3|15096.4|15076.4|11
1625573490000|2021-07-06 12:11:30|15099.8|15079.8|15097.3|15077.3|15099.8|15079.8|15097.3|15077.3|5
1625573500000|2021-07-06 12:11:40|15097.7|15077.7|15100.2|15080.2|15102.3|15082.3|15097.3|15077.3|19
1625573510000|2021-07-06 12:11:50|15098.1|15078.1|15097.7|15077.7|15098.1|15078.1|15095.6|15075.6|2
1625573520000|2021-07-06 12:12:00|15100.2|15080.2|15102.3|15082.3|15102.3|15082.3|15099.8|15079.8|3
1625573530000|2021-07-06 12:12:10|15100.2|15080.2|15095.2|15075.2|15100.2|15080.2|15095.2|15075.2|5
1625573540000|2021-07-06 12:12:20|||||||||3
1625573550000|2021-07-06 12:12:30|||||||||2
1625573560000|2021-07-06 12:12:40|15094.8|15074.8|15095.2|15075.2|15095.2|15075.2|15094.8|15074.8|1
1625573580000|2021-07-06 12:13:00|15097.3|15077.3|15094.8|15074.8|15097.3|15077.3|15094.8|15074.8|3
1625573590000|2021-07-06 12:13:10|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|0
1625573600000|2021-07-06 12:13:20|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|0
1625573610000|2021-07-06 12:13:30|15100.2|15080.2|15102.7|15082.7|15102.7|15082.7|15100.2|15080.2|7
1625573620000|2021-07-06 12:13:40|15103.1|15083.1|15102.3|15082.3|15105.2|15085.2|15102.3|15082.3|4
1625573630000|2021-07-06 12:13:50|||||||||1
1625573640000|2021-07-06 12:14:00|15099.8|15079.8|15097.7|15077.7|15099.8|15079.8|15097.3|15077.3|1
1625573650000|2021-07-06 12:14:10|15099.8|15079.8|15097.3|15077.3|15099.8|15079.8|15097.3|15077.3|2
1625573660000|2021-07-06 12:14:20|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|1
1625573670000|2021-07-06 12:14:30|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|1
1625573680000|2021-07-06 12:14:40|||||||||1
1625573690000|2021-07-06 12:14:50|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|15095.2|15075.2|1
1625573700000|2021-07-06 12:15:00|15094.4|15074.4|15092.3|15072.3|15094.4|15074.4|15092.3|15072.3|3
1625573710000|2021-07-06 12:15:10|||||||||2
1625573730000|2021-07-06 12:15:30|||||||||2
1625573750000|2021-07-06 12:15:50|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|3
1625573760000|2021-07-06 12:16:00|15088.1|15068.1|15090.2|15070.2|15090.2|15070.2|15087.7|15067.7|2
1625573770000|2021-07-06 12:16:10|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|1
1625573780000|2021-07-06 12:16:20|15084.8|15064.8|15082.3|15062.3|15084.8|15064.8|15082.3|15062.3|31
1625573790000|2021-07-06 12:16:30|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|0
1625573800000|2021-07-06 12:16:40|15077.3|15057.3|15079.8|15059.8|15079.8|15059.8|15077.3|15057.3|9
1625573810000|2021-07-06 12:16:50|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|17
1625573820000|2021-07-06 12:17:00|15079.8|15059.8|15077.3|15057.3|15079.8|15059.8|15077.3|15057.3|7
1625573830000|2021-07-06 12:17:10|15075.2|15055.2|15059.8|15039.8|15075.2|15055.2|15059.8|15039.8|64
1625573840000|2021-07-06 12:17:20|15059.4|15039.4|15054.8|15034.8|15059.4|15039.4|15054.8|15034.8|7
1625573850000|2021-07-06 12:17:30|15056.9|15036.9|15059.8|15039.8|15059.8|15039.8|15056.9|15036.9|4
1625573860000|2021-07-06 12:17:40|||||||||1
1625573870000|2021-07-06 12:17:50|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|15061.9|15041.9|3
1625573880000|2021-07-06 12:18:00|15062.3|15042.3|15074.8|15054.8|15074.8|15054.8|15062.3|15042.3|14
1625573890000|2021-07-06 12:18:10|15075.2|15055.2|15079.4|15059.4|15079.4|15059.4|15075.2|15055.2|5
1625573900000|2021-07-06 12:18:20|15074.4|15054.4|15079.4|15059.4|15079.4|15059.4|15074.4|15054.4|10
1625573910000|2021-07-06 12:18:30|15077.3|15057.3|15085.2|15065.2|15085.2|15065.2|15077.3|15057.3|7
1625573920000|2021-07-06 12:18:40|15087.3|15067.3|15099.8|15079.8|15099.8|15079.8|15087.3|15067.3|9
1625573930000|2021-07-06 12:18:50|15103.9|15083.9|15110.2|15090.2|15110.2|15090.2|15103.9|15083.9|5
1625573940000|2021-07-06 12:19:00|15114.8|15094.8|15112.7|15092.7|15115.2|15095.2|15112.7|15092.7|12
1625573950000|2021-07-06 12:19:10|15114.8|15094.8|15110.2|15090.2|15114.8|15094.8|15110.2|15090.2|2
1625573960000|2021-07-06 12:19:20|15114.8|15094.8|15114.8|15094.8|15114.8|15094.8|15114.8|15094.8|4
1625573970000|2021-07-06 12:19:30|15110.2|15090.2|15109.8|15089.8|15110.2|15090.2|15109.8|15089.8|2
1625573980000|2021-07-06 12:19:40|15110.2|15090.2|15112.3|15092.3|15112.3|15092.3|15110.2|15090.2|1
1625573990000|2021-07-06 12:19:50|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|1
1625574000000|2021-07-06 12:20:00|15107.3|15087.3|15110.2|15090.2|15110.2|15090.2|15107.3|15087.3|1
1625574010000|2021-07-06 12:20:10|15109.4|15089.4|15107.3|15087.3|15109.4|15089.4|15107.3|15087.3|4
1625574020000|2021-07-06 12:20:20|15109.8|15089.8|15107.3|15087.3|15109.8|15089.8|15107.3|15087.3|1
1625574030000|2021-07-06 12:20:30|15110.2|15090.2|15112.3|15092.3|15112.3|15092.3|15110.2|15090.2|6
1625574040000|2021-07-06 12:20:40|15112.7|15092.7|15112.7|15092.7|15112.7|15092.7|15112.7|15092.7|0
1625574050000|2021-07-06 12:20:50|15110.7|15090.7|15114.8|15094.8|15114.8|15094.8|15110.2|15090.2|3
1625574060000|2021-07-06 12:21:00|15112.3|15092.3|15109.8|15089.8|15114|15094|15109.8|15089.8|10
1625574070000|2021-07-06 12:21:10|15105.2|15085.2|15104.4|15084.4|15105.2|15085.2|15104.4|15084.4|7
1625574090000|2021-07-06 12:21:30|||||||||1
1625574100000|2021-07-06 12:21:40|15104.8|15084.8|15109.8|15089.8|15110.2|15090.2|15104.8|15084.8|5
1625574120000|2021-07-06 12:22:00|15110.2|15090.2|15112.3|15092.3|15114.4|15094.4|15110.2|15090.2|3
1625574130000|2021-07-06 12:22:10|15114.8|15094.8|15112.3|15092.3|15114.8|15094.8|15112.3|15092.3|1
1625574160000|2021-07-06 12:22:40|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|1
1625574170000|2021-07-06 12:22:50|||||||||1
1625574180000|2021-07-06 12:23:00|15110.2|15090.2|15112.3|15092.3|15115.2|15095.2|15110.2|15090.2|4
1625574190000|2021-07-06 12:23:10|15113.2|15093.2|15114.8|15094.8|15115.2|15095.2|15113.2|15093.2|3
1625574200000|2021-07-06 12:23:20|||||||||2
1625574210000|2021-07-06 12:23:30|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|5
1625574230000|2021-07-06 12:23:50|15114.8|15094.8|15109.8|15089.8|15114.8|15094.8|15109.8|15089.8|4
1625574240000|2021-07-06 12:24:00|15110.2|15090.2|15115.2|15095.2|15115.2|15095.2|15110.2|15090.2|1
1625574250000|2021-07-06 12:24:10|15117.3|15097.3|15117.3|15097.3|15117.3|15097.3|15117.3|15097.3|6
1625574260000|2021-07-06 12:24:20|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|0
1625574270000|2021-07-06 12:24:30|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|3
1625574280000|2021-07-06 12:24:40|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|0
1625574290000|2021-07-06 12:24:50|||||||||1
1625574300000|2021-07-06 12:25:00|15114.8|15094.8|15115.2|15095.2|15115.2|15095.2|15114.8|15094.8|6
1625574310000|2021-07-06 12:25:10|15114.8|15094.8|15112.3|15092.3|15114.8|15094.8|15112.3|15092.3|17
1625574320000|2021-07-06 12:25:20|||||||||5
1625574330000|2021-07-06 12:25:30|15114.8|15094.8|15125.2|15105.2|15129.4|15109.4|15114.8|15094.8|3
1625574340000|2021-07-06 12:25:40|15124.8|15104.8|15131.5|15111.5|15131.5|15111.5|15124.8|15104.8|10
1625574350000|2021-07-06 12:25:50|15134.4|15114.4|15138.5|15118.5|15138.5|15118.5|15134.4|15114.4|9
1625574360000|2021-07-06 12:26:00|15139|15119|15142.3|15122.3|15149.8|15129.8|15137.7|15117.7|41
1625574370000|2021-07-06 12:26:10|15142.7|15122.7|15147.3|15127.3|15147.7|15127.7|15142.7|15122.7|19
1625574380000|2021-07-06 12:26:20|15149.4|15129.4|15149.8|15129.8|15149.8|15129.8|15145.3|15125.3|27
1625574390000|2021-07-06 12:26:30|15154.4|15134.4|15152.3|15132.3|15154.8|15134.8|15152.3|15132.3|5
1625574400000|2021-07-06 12:26:40|15151.9|15131.9|15147.3|15127.3|15151.9|15131.9|15147.3|15127.3|6
1625574410000|2021-07-06 12:26:50|15145.3|15125.3|15147.3|15127.3|15147.3|15127.3|15145.3|15125.3|4
1625574420000|2021-07-06 12:27:00|15145.3|15125.3|15139.8|15119.8|15145.3|15125.3|15139.8|15119.8|5
1625574430000|2021-07-06 12:27:10|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|3
1625574440000|2021-07-06 12:27:20|15132.3|15112.3|15123.2|15103.2|15132.3|15112.3|15123.2|15103.2|3
1625574450000|2021-07-06 12:27:30|15122.8|15102.8|15140.3|15120.3|15140.3|15120.3|15122.8|15102.8|18
1625574460000|2021-07-06 12:27:40|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|3
1625574470000|2021-07-06 12:27:50|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|0
1625574480000|2021-07-06 12:28:00|15134.8|15114.8|15134.8|15114.8|15137.3|15117.3|15134.8|15114.8|4
1625574490000|2021-07-06 12:28:10|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|5
1625574500000|2021-07-06 12:28:20|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|2
1625574520000|2021-07-06 12:28:40|||||||||2
1625574530000|2021-07-06 12:28:50|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|1
1625574540000|2021-07-06 12:29:00|15141.9|15121.9|15146.9|15126.9|15146.9|15126.9|15141.9|15121.9|7
1625574550000|2021-07-06 12:29:10|15144.4|15124.4|15134.8|15114.8|15144.4|15124.4|15134.8|15114.8|7
1625574560000|2021-07-06 12:29:20|15132.8|15112.8|15134.8|15114.8|15134.8|15114.8|15130.3|15110.3|7
1625574570000|2021-07-06 12:29:30|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|0
1625574580000|2021-07-06 12:29:40|||||||||2
1625574590000|2021-07-06 12:29:50|15127.3|15107.3|15122.3|15102.3|15127.3|15107.3|15122.3|15102.3|3
1625574600000|2021-07-06 12:30:00|15124.8|15104.8|15119.8|15099.8|15124.8|15104.8|15119.8|15099.8|18
1625574610000|2021-07-06 12:30:10|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|9
1625574620000|2021-07-06 12:30:20|15122.3|15102.3|15132.8|15112.8|15132.8|15112.8|15122.3|15102.3|10
1625574630000|2021-07-06 12:30:30|15137.3|15117.3|15151.5|15131.5|15151.5|15131.5|15137.3|15117.3|9
1625574640000|2021-07-06 12:30:40|15152.3|15132.3|15154.8|15134.8|15154.8|15134.8|15152.3|15132.3|30
1625574650000|2021-07-06 12:30:50|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|15150.7|15130.7|0
1625574660000|2021-07-06 12:31:00|15150.3|15130.3|15145.3|15125.3|15150.3|15130.3|15145.3|15125.3|1
1625574670000|2021-07-06 12:31:10|||||||||10
1625574690000|2021-07-06 12:31:30|15145.7|15125.7|15162.3|15142.3|15162.3|15142.3|15145.7|15125.7|22
1625574700000|2021-07-06 12:31:40|15160.3|15140.3|15152.3|15132.3|15160.3|15140.3|15152.3|15132.3|2
1625574710000|2021-07-06 12:31:50|||||||||5
1625574720000|2021-07-06 12:32:00|15149.8|15129.8|15149.8|15129.8|15149.8|15129.8|15149.8|15129.8|2
1625574730000|2021-07-06 12:32:10|15149.4|15129.4|15144.8|15124.8|15149.4|15129.4|15144.8|15124.8|4
1625574740000|2021-07-06 12:32:20|15147.3|15127.3|15147.3|15127.3|15147.3|15127.3|15147.3|15127.3|1
1625574750000|2021-07-06 12:32:30|||||||||1
1625574770000|2021-07-06 12:32:50|15144.8|15124.8|15140.3|15120.3|15144.8|15124.8|15140.3|15120.3|5
1625574780000|2021-07-06 12:33:00|15139.8|15119.8|15134.8|15114.8|15139.8|15119.8|15134.8|15114.8|2
1625574790000|2021-07-06 12:33:10|15135.3|15115.3|15139.4|15119.4|15139.4|15119.4|15135.3|15115.3|2
1625574800000|2021-07-06 12:33:20|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|15137.3|15117.3|4
1625574810000|2021-07-06 12:33:30|15135.3|15115.3|15135.3|15115.3|15135.3|15115.3|15132.8|15112.8|5
1625574830000|2021-07-06 12:33:50|||||||||3
1625574840000|2021-07-06 12:34:00|15130.7|15110.7|15127.3|15107.3|15130.7|15110.7|15127.3|15107.3|3
1625574850000|2021-07-06 12:34:10|15124.8|15104.8|15122.4|15102.4|15124.8|15104.8|15122.4|15102.4|5
1625574860000|2021-07-06 12:34:20|15122.8|15102.8|15119.9|15099.9|15124.9|15104.9|15119.9|15099.9|1
1625574870000|2021-07-06 12:34:30|15124|15104|15117.4|15097.4|15124|15104|15117.4|15097.4|2
1625574880000|2021-07-06 12:34:40|15116.9|15096.9|15114.9|15094.9|15116.9|15096.9|15114.9|15094.9|3
1625574890000|2021-07-06 12:34:50|||||||||3
1625574900000|2021-07-06 12:35:00|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|2
1625574910000|2021-07-06 12:35:10|||||||||4
1625574920000|2021-07-06 12:35:20|||||||||4
1625574930000|2021-07-06 12:35:30|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|3
1625574940000|2021-07-06 12:35:40|||||||||1
1625574950000|2021-07-06 12:35:50|||||||||2
1625574960000|2021-07-06 12:36:00|||||||||1
1625574970000|2021-07-06 12:36:10|15115.3|15095.3|15114.9|15094.9|15115.3|15095.3|15114.9|15094.9|2
1625574980000|2021-07-06 12:36:20|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|1
1625574990000|2021-07-06 12:36:30|15114|15094|15114|15094|15114|15094|15114|15094|3
1625575000000|2021-07-06 12:36:40|15114.4|15094.4|15111.9|15091.9|15114.4|15094.4|15111.9|15091.9|3
1625575010000|2021-07-06 12:36:50|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|2
1625575020000|2021-07-06 12:37:00|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|1
1625575040000|2021-07-06 12:37:20|15106.9|15086.9|15104.9|15084.9|15106.9|15086.9|15104.9|15084.9|6
1625575050000|2021-07-06 12:37:30|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|1
1625575060000|2021-07-06 12:37:40|||||||||4
1625575080000|2021-07-06 12:38:00|15097.4|15077.4|15097.4|15077.4|15097.4|15077.4|15097.4|15077.4|1
1625575090000|2021-07-06 12:38:10|15096.5|15076.5|15087.4|15067.4|15096.5|15076.5|15087.4|15067.4|5
1625575100000|2021-07-06 12:38:20|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|13
1625575110000|2021-07-06 12:38:30|||||||||1
1625575120000|2021-07-06 12:38:40|15082.4|15062.4|15082.4|15062.4|15087.4|15067.4|15082.4|15062.4|2
1625575130000|2021-07-06 12:38:50|15082.8|15062.8|15084.9|15064.9|15087.4|15067.4|15082.8|15062.8|4
1625575140000|2021-07-06 12:39:00|15082.8|15062.8|15087.4|15067.4|15087.4|15067.4|15082.4|15062.4|5
1625575160000|2021-07-06 12:39:20|15086.9|15066.9|15082.4|15062.4|15086.9|15066.9|15082.4|15062.4|7
1625575170000|2021-07-06 12:39:30|15082.8|15062.8|15089.9|15069.9|15089.9|15069.9|15082.8|15062.8|26
1625575180000|2021-07-06 12:39:40|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|8
1625575190000|2021-07-06 12:39:50|15098.6|15078.6|15094.4|15074.4|15098.6|15078.6|15094.4|15074.4|4
1625575200000|2021-07-06 12:40:00|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|4
1625575210000|2021-07-06 12:40:10|15087.8|15067.8|15087.4|15067.4|15087.8|15067.8|15087.4|15067.4|1
1625575220000|2021-07-06 12:40:20|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|8
1625575230000|2021-07-06 12:40:30|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|2
1625575240000|2021-07-06 12:40:40|15095.3|15075.3|15102.4|15082.4|15102.4|15082.4|15095.3|15075.3|5
1625575250000|2021-07-06 12:40:50|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15
1625575260000|2021-07-06 12:41:00|15102.4|15082.4|15099.9|15079.9|15102.4|15082.4|15099.9|15079.9|8
1625575270000|2021-07-06 12:41:10|||||||||6
1625575280000|2021-07-06 12:41:20|15097.8|15077.8|15097.4|15077.4|15097.8|15077.8|15097.4|15077.4|1
1625575300000|2021-07-06 12:41:40|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|1
1625575310000|2021-07-06 12:41:50|15097.4|15077.4|15097.4|15077.4|15097.4|15077.4|15097.4|15077.4|4
1625575320000|2021-07-06 12:42:00|15099.4|15079.4|15097.4|15077.4|15099.9|15079.9|15097.4|15077.4|4
1625575330000|2021-07-06 12:42:10|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|1
1625575340000|2021-07-06 12:42:20|15102.4|15082.4|15107.4|15087.4|15107.4|15087.4|15102.4|15082.4|2
1625575350000|2021-07-06 12:42:30|||||||||4
1625575360000|2021-07-06 12:42:40|15109.5|15089.5|15109.9|15089.9|15109.9|15089.9|15109.5|15089.5|1
1625575370000|2021-07-06 12:42:50|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|4
1625575380000|2021-07-06 12:43:00|15109.9|15089.9|15114|15094|15114|15094|15109.9|15089.9|2
1625575390000|2021-07-06 12:43:10|||||||||3
1625575400000|2021-07-06 12:43:20|15116.5|15096.5|15118.6|15098.6|15118.6|15098.6|15116.5|15096.5|0
1625575410000|2021-07-06 12:43:30|15119.5|15099.5|15119.9|15099.9|15119.9|15099.9|15117.4|15097.4|3
1625575420000|2021-07-06 12:43:40|15124|15104|15120.3|15100.3|15124|15104|15120.3|15100.3|4
1625575430000|2021-07-06 12:43:50|15124.5|15104.5|15122.4|15102.4|15124.5|15104.5|15122.4|15102.4|0
1625575440000|2021-07-06 12:44:00|15122|15102|15122.4|15102.4|15122.4|15102.4|15119.5|15099.5|4
1625575450000|2021-07-06 12:44:10|15122|15102|15122|15102|15122|15102|15119.9|15099.9|5
1625575470000|2021-07-06 12:44:30|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|1
1625575490000|2021-07-06 12:44:50|15124.9|15104.9|15127.4|15107.4|15127.4|15107.4|15124.9|15104.9|14
1625575500000|2021-07-06 12:45:00|15138.6|15118.6|15149.9|15129.9|15152.4|15132.4|15138.6|15118.6|14
1625575510000|2021-07-06 12:45:10|15144.9|15124.9|15144.5|15124.5|15144.9|15124.9|15142|15122|25
1625575520000|2021-07-06 12:45:20|15146.5|15126.5|15157.4|15137.4|15157.4|15137.4|15146.5|15126.5|5
1625575530000|2021-07-06 12:45:30|15159.5|15139.5|15160.3|15140.3|15162|15142|15159.5|15139.5|2
1625575540000|2021-07-06 12:45:40|15162.4|15142.4|15169.5|15149.5|15169.5|15149.5|15160.3|15140.3|7
1625575550000|2021-07-06 12:45:50|15169.9|15149.9|15169.9|15149.9|15169.9|15149.9|15169.9|15149.9|0
1625575560000|2021-07-06 12:46:00|15174.9|15154.9|15172.4|15152.4|15174.9|15154.9|15170.3|15150.3|4
1625575570000|2021-07-06 12:46:10|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|5
1625575580000|2021-07-06 12:46:20|15177.4|15157.4|15172.4|15152.4|15177.4|15157.4|15172.4|15152.4|8
1625575590000|2021-07-06 12:46:30|||||||||1
1625575600000|2021-07-06 12:46:40|15169.9|15149.9|15169.9|15149.9|15169.9|15149.9|15169.9|15149.9|1
1625575620000|2021-07-06 12:47:00|15167.4|15147.4|15164.9|15144.9|15167.4|15147.4|15162.4|15142.4|9
1625575630000|2021-07-06 12:47:10|15167.4|15147.4|15169.9|15149.9|15169.9|15149.9|15167.4|15147.4|4
1625575640000|2021-07-06 12:47:20|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|0
1625575650000|2021-07-06 12:47:30|||||||||4
1625575670000|2021-07-06 12:47:50|15169.9|15149.9|15167.4|15147.4|15169.9|15149.9|15167.4|15147.4|4
1625575680000|2021-07-06 12:48:00|15167|15147|15164.9|15144.9|15167|15147|15164.9|15144.9|6
1625575690000|2021-07-06 12:48:10|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|0
1625575700000|2021-07-06 12:48:20|15163.2|15143.2|15162.8|15142.8|15163.2|15143.2|15162.8|15142.8|0
1625575710000|2021-07-06 12:48:30|15162.4|15142.4|15157.4|15137.4|15162.4|15142.4|15157.4|15137.4|4
1625575720000|2021-07-06 12:48:40|||||||||4
1625575730000|2021-07-06 12:48:50|||||||||1
1625575740000|2021-07-06 12:49:00|15152.4|15132.4|15152.4|15132.4|15152.4|15132.4|15152.4|15132.4|2
1625575750000|2021-07-06 12:49:10|15153.3|15133.3|15157.4|15137.4|15157.4|15137.4|15153.3|15133.3|1
1625575760000|2021-07-06 12:49:20|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|15155.3|15135.3|1
1625575780000|2021-07-06 12:49:40|15157.4|15137.4|15152.8|15132.8|15157.4|15137.4|15152.8|15132.8|4
1625575790000|2021-07-06 12:49:50|15152.4|15132.4|15162|15142|15162|15142|15152.4|15132.4|12
1625575800000|2021-07-06 12:50:00|15164|15144|15162|15142|15164|15144|15162|15142|1
1625575820000|2021-07-06 12:50:20|15159.9|15139.9|15159.9|15139.9|15159.9|15139.9|15159.9|15139.9|2
1625575840000|2021-07-06 12:50:40|15157.8|15137.8|15159.9|15139.9|15159.9|15139.9|15155.3|15135.3|6
1625575850000|2021-07-06 12:50:50|15162|15142|15160.3|15140.3|15162.4|15142.4|15160.3|15140.3|7
1625575860000|2021-07-06 12:51:00|15162.4|15142.4|15174.9|15154.9|15174.9|15154.9|15162.4|15142.4|6
1625575870000|2021-07-06 12:51:10|||||||||3
1625575890000|2021-07-06 12:51:30|15177.4|15157.4|15184.9|15164.9|15184.9|15164.9|15172.8|15152.8|6
1625575900000|2021-07-06 12:51:40|15182.4|15162.4|15184.9|15164.9|15184.9|15164.9|15182.4|15162.4|5
1625575910000|2021-07-06 12:51:50|15187|15167|15187.4|15167.4|15189.5|15169.5|15187|15167|6
1625575920000|2021-07-06 12:52:00|15185.3|15165.3|15187.4|15167.4|15187.4|15167.4|15185.3|15165.3|2
1625575930000|2021-07-06 12:52:10|||||||||2
1625575940000|2021-07-06 12:52:20|15184.9|15164.9|15180.8|15160.8|15184.9|15164.9|15180.8|15160.8|17
1625575950000|2021-07-06 12:52:30|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|4
1625575960000|2021-07-06 12:52:40|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|1
1625575970000|2021-07-06 12:52:50|15182.4|15162.4|15182.4|15162.4|15182.4|15162.4|15180.3|15160.3|8
1625575990000|2021-07-06 12:53:10|15184.9|15164.9|15187.4|15167.4|15187.4|15167.4|15184.9|15164.9|43
1625576000000|2021-07-06 12:53:20|||||||||3
1625576010000|2021-07-06 12:53:30|15189.9|15169.9|15187.4|15167.4|15189.9|15169.9|15187.4|15167.4|0
1625576020000|2021-07-06 12:53:40|15192|15172|15192|15172|15192|15172|15192|15172|2
1625576030000|2021-07-06 12:53:50|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|10
1625576040000|2021-07-06 12:54:00|15194.5|15174.5|15192.4|15172.4|15194.5|15174.5|15192.4|15172.4|13
1625576050000|2021-07-06 12:54:10|15190.3|15170.3|15192.4|15172.4|15192.4|15172.4|15190.3|15170.3|2
1625576060000|2021-07-06 12:54:20|||||||||5
1625576070000|2021-07-06 12:54:30|15194.5|15174.5|15197.4|15177.4|15197.4|15177.4|15194.5|15174.5|2
1625576090000|2021-07-06 12:54:50|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|15199.9|15179.9|1
1625576100000|2021-07-06 12:55:00|15202|15182|15197.4|15177.4|15202|15182|15197.4|15177.4|2
1625576110000|2021-07-06 12:55:10|15193.3|15173.3|15192.8|15172.8|15193.3|15173.3|15192.8|15172.8|11
1625576120000|2021-07-06 12:55:20|15192|15172|15187.4|15167.4|15192|15172|15185.3|15165.3|6
1625576130000|2021-07-06 12:55:30|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|1
1625576140000|2021-07-06 12:55:40|15187.4|15167.4|15190.3|15170.3|15190.3|15170.3|15187.4|15167.4|2
1625576150000|2021-07-06 12:55:50|15192.4|15172.4|15194.9|15174.9|15194.9|15174.9|15192.4|15172.4|0
1625576160000|2021-07-06 12:56:00|15194.5|15174.5|15192.4|15172.4|15194.5|15174.5|15192.4|15172.4|5
1625576170000|2021-07-06 12:56:10|15195.3|15175.3|15197.4|15177.4|15197.4|15177.4|15195.3|15175.3|1
1625576180000|2021-07-06 12:56:20|15195.3|15175.3|15192.8|15172.8|15195.3|15175.3|15192.8|15172.8|3
1625576190000|2021-07-06 12:56:30|15192.9|15172.9|15197.4|15177.4|15197.4|15177.4|15192.9|15172.9|1
1625576200000|2021-07-06 12:56:40|||||||||7
1625576210000|2021-07-06 12:56:50|||||||||2
1625576220000|2021-07-06 12:57:00|||||||||1
1625576240000|2021-07-06 12:57:20|15199.5|15179.5|15197.4|15177.4|15199.5|15179.5|15197.4|15177.4|101
1625576250000|2021-07-06 12:57:30|15198.3|15178.3|15197.9|15177.9|15202.4|15182.4|15197.9|15177.9|7
1625576270000|2021-07-06 12:57:50|||||||||1
1625576280000|2021-07-06 12:58:00|15195.4|15175.4|15190.4|15170.4|15195.4|15175.4|15190.4|15170.4|18
1625576290000|2021-07-06 12:58:10|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|0
1625576300000|2021-07-06 12:58:20|15187.9|15167.9|15187.4|15167.4|15187.9|15167.9|15187.4|15167.4|7
1625576310000|2021-07-06 12:58:30|15189.5|15169.5|15189.9|15169.9|15189.9|15169.9|15187.4|15167.4|5
1625576320000|2021-07-06 12:58:40|||||||||3
1625576330000|2021-07-06 12:58:50|15188.3|15168.3|15190.4|15170.4|15190.4|15170.4|15188.3|15168.3|3
1625576340000|2021-07-06 12:59:00|15192.4|15172.4|15187.9|15167.9|15192.4|15172.4|15187.9|15167.9|2
1625576350000|2021-07-06 12:59:10|15187.4|15167.4|15189.9|15169.9|15189.9|15169.9|15184.9|15164.9|12
1625576360000|2021-07-06 12:59:20|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|2
1625576370000|2021-07-06 12:59:30|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|2
1625576380000|2021-07-06 12:59:40|15197.4|15177.4|15201.6|15181.6|15201.6|15181.6|15197.4|15177.4|3
1625576390000|2021-07-06 12:59:50|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|15202.4|15182.4|0
1625576400000|2021-07-06 13:00:00|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|2
1625576410000|2021-07-06 13:00:10|||||||||5
1625576420000|2021-07-06 13:00:20|||||||||1
1625576430000|2021-07-06 13:00:30|15205.4|15185.4|15207.4|15187.4|15207.4|15187.4|15205.4|15185.4|8
1625576440000|2021-07-06 13:00:40|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|1
1625576450000|2021-07-06 13:00:50|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|6
1625576460000|2021-07-06 13:01:00|15209.9|15189.9|15210.4|15190.4|15210.4|15190.4|15207.4|15187.4|23
1625576470000|2021-07-06 13:01:10|15214.9|15194.9|15214.5|15194.5|15214.9|15194.9|15212.4|15192.4|8
1625576490000|2021-07-06 13:01:30|15214.9|15194.9|15208.3|15188.3|15214.9|15194.9|15208.3|15188.3|4
1625576500000|2021-07-06 13:01:40|15210.4|15190.4|15210.4|15190.4|15210.4|15190.4|15210.4|15190.4|0
1625576510000|2021-07-06 13:01:50|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|15205.4|15185.4|13
1625576520000|2021-07-06 13:02:00|||||||||1
1625576530000|2021-07-06 13:02:10|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|15198.3|15178.3|1
1625576540000|2021-07-06 13:02:20|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|4
1625576550000|2021-07-06 13:02:30|||||||||1
1625576560000|2021-07-06 13:02:40|15196.6|15176.6|15187.4|15167.4|15196.6|15176.6|15187.4|15167.4|8
1625576570000|2021-07-06 13:02:50|15186.6|15166.6|15179.5|15159.5|15186.6|15166.6|15179.5|15159.5|9
1625576580000|2021-07-06 13:03:00|15177.4|15157.4|15174.9|15154.9|15177.4|15157.4|15174.9|15154.9|2
1625576590000|2021-07-06 13:03:10|15172.4|15152.4|15175.4|15155.4|15177|15157|15172.4|15152.4|22
1625576600000|2021-07-06 13:03:20|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|1
1625576610000|2021-07-06 13:03:30|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|3
1625576620000|2021-07-06 13:03:40|15182.4|15162.4|15184.5|15164.5|15184.5|15164.5|15182.4|15162.4|6
1625576630000|2021-07-06 13:03:50|15187|15167|15189.1|15169.1|15189.1|15169.1|15187|15167|1
1625576640000|2021-07-06 13:04:00|15192|15172|15192|15172|15192|15172|15192|15172|2
1625576650000|2021-07-06 13:04:10|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|15192.4|15172.4|1
1625576680000|2021-07-06 13:04:40|15192.5|15172.5|15195.4|15175.4|15197.5|15177.5|15192.5|15172.5|3
1625576690000|2021-07-06 13:04:50|15195|15175|15195|15175|15195|15175|15195|15175|3
1625576700000|2021-07-06 13:05:00|15197|15177|15192.5|15172.5|15197.5|15177.5|15192.5|15172.5|12
1625576710000|2021-07-06 13:05:10|15187.5|15167.5|15185|15165|15187.5|15167.5|15185|15165|2
1625576720000|2021-07-06 13:05:20|15177.5|15157.5|15167.5|15147.5|15177.5|15157.5|15167.5|15147.5|59
1625576730000|2021-07-06 13:05:30|15165.4|15145.4|15165|15145|15165.4|15145.4|15165|15145|5
1625576740000|2021-07-06 13:05:40|15162.9|15142.9|15160.4|15140.4|15162.9|15142.9|15160.4|15140.4|1
1625576750000|2021-07-06 13:05:50|15157.9|15137.9|15157.5|15137.5|15157.9|15137.9|15157.5|15137.5|1
1625576760000|2021-07-06 13:06:00|15155.4|15135.4|15155.4|15135.4|15155.4|15135.4|15152.9|15132.9|6
1625576770000|2021-07-06 13:06:10|15157.5|15137.5|15167.5|15147.5|15167.5|15147.5|15157.5|15137.5|8
1625576780000|2021-07-06 13:06:20|15169.5|15149.5|15172.5|15152.5|15172.5|15152.5|15167.5|15147.5|17
1625576790000|2021-07-06 13:06:30|||||||||2
1625576800000|2021-07-06 13:06:40|||||||||4
1625576810000|2021-07-06 13:06:50|15177|15157|15184.5|15164.5|15184.5|15164.5|15177|15157|10
1625576820000|2021-07-06 13:07:00|||||||||1
1625576830000|2021-07-06 13:07:10|15182.5|15162.5|15182.5|15162.5|15182.5|15162.5|15182.5|15162.5|1
1625576840000|2021-07-06 13:07:20|15182|15162|15180|15160|15182|15162|15180|15160|2
1625576850000|2021-07-06 13:07:30|||||||||27
1625576860000|2021-07-06 13:07:40|15179.5|15159.5|15177.5|15157.5|15179.5|15159.5|15177.5|15157.5|5
1625576870000|2021-07-06 13:07:50|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|0
1625576880000|2021-07-06 13:08:00|15177.5|15157.5|15177.5|15157.5|15180|15160|15177.5|15157.5|1
1625576890000|2021-07-06 13:08:10|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|1
1625576900000|2021-07-06 13:08:20|15180|15160|15184.5|15164.5|15184.5|15164.5|15180|15160|5
1625576910000|2021-07-06 13:08:30|15187|15167|15184.5|15164.5|15189.1|15169.1|15184.5|15164.5|10
1625576920000|2021-07-06 13:08:40|15186.6|15166.6|15189.1|15169.1|15189.1|15169.1|15186.6|15166.6|1
1625576930000|2021-07-06 13:08:50|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|1
1625576940000|2021-07-06 13:09:00|15186.6|15166.6|15187|15167|15189.1|15169.1|15184.5|15164.5|3
1625576950000|2021-07-06 13:09:10|15185|15165|15184.5|15164.5|15185|15165|15184.5|15164.5|0
1625576960000|2021-07-06 13:09:20|15187|15167|15187|15167|15187|15167|15187|15167|1
1625576980000|2021-07-06 13:09:40|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|2
1625576990000|2021-07-06 13:09:50|15186.6|15166.6|15187|15167|15187|15167|15186.6|15166.6|0
1625577000000|2021-07-06 13:10:00|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|15184.5|15164.5|2
1625577010000|2021-07-06 13:10:10|||||||||1
1625577020000|2021-07-06 13:10:20|15182|15162|15179.5|15159.5|15182|15162|15179.5|15159.5|10
1625577040000|2021-07-06 13:10:40|15181.6|15161.6|15182|15162|15182|15162|15179.5|15159.5|7
1625577050000|2021-07-06 13:10:50|15181.6|15161.6|15179.5|15159.5|15181.6|15161.6|15179.5|15159.5|1
1625577060000|2021-07-06 13:11:00|15182|15162|15177.5|15157.5|15182|15162|15177.5|15157.5|3
1625577070000|2021-07-06 13:11:10|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|0
1625577080000|2021-07-06 13:11:20|15180|15160|15180|15160|15180|15160|15180|15160|0
1625577090000|2021-07-06 13:11:30|||||||||5
1625577100000|2021-07-06 13:11:40|15182|15162|15197|15177|15197|15177|15182|15162|15
1625577110000|2021-07-06 13:11:50|15192.9|15172.9|15190|15170|15192.9|15172.9|15190|15170|8
1625577120000|2021-07-06 13:12:00|15185.8|15165.8|15181.6|15161.6|15185.8|15165.8|15181.6|15161.6|2
1625577130000|2021-07-06 13:12:10|15184.5|15164.5|15189.1|15169.1|15189.1|15169.1|15184.5|15164.5|7
1625577140000|2021-07-06 13:12:20|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|3
1625577150000|2021-07-06 13:12:30|||||||||1
1625577160000|2021-07-06 13:12:40|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|1
1625577170000|2021-07-06 13:12:50|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|15196.2|15176.2|4
1625577180000|2021-07-06 13:13:00|15197.1|15177.1|15204.1|15184.1|15204.1|15184.1|15197.1|15177.1|5
1625577190000|2021-07-06 13:13:10|15204.6|15184.6|15204.6|15184.6|15204.6|15184.6|15202.1|15182.1|8
1625577200000|2021-07-06 13:13:20|15202.5|15182.5|15204.1|15184.1|15204.1|15184.1|15202.1|15182.1|0
1625577210000|2021-07-06 13:13:30|||||||||1
1625577240000|2021-07-06 13:14:00|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|1
1625577250000|2021-07-06 13:14:10|||||||||11
1625577260000|2021-07-06 13:14:20|||||||||1
1625577280000|2021-07-06 13:14:40|15201.6|15181.6|15199.6|15179.6|15201.6|15181.6|15197.5|15177.5|1
1625577300000|2021-07-06 13:15:00|15197.5|15177.5|15189.6|15169.6|15197.5|15177.5|15189.6|15169.6|3
1625577310000|2021-07-06 13:15:10|||||||||4
1625577320000|2021-07-06 13:15:20|15192.1|15172.1|15197.5|15177.5|15197.5|15177.5|15192.1|15172.1|6
1625577330000|2021-07-06 13:15:30|15200|15180|15202.5|15182.5|15202.5|15182.5|15200|15180|2
1625577340000|2021-07-06 13:15:40|15203.3|15183.3|15207.5|15187.5|15207.5|15187.5|15203.3|15183.3|4
1625577350000|2021-07-06 13:15:50|15212.5|15192.5|15212.5|15192.5|15212.5|15192.5|15212.5|15192.5|5
1625577360000|2021-07-06 13:16:00|15214.6|15194.6|15212.5|15192.5|15214.6|15194.6|15212.5|15192.5|4
1625577370000|2021-07-06 13:16:10|15210.4|15190.4|15210.4|15190.4|15210.4|15190.4|15210.4|15190.4|1
1625577380000|2021-07-06 13:16:20|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|1
1625577390000|2021-07-06 13:16:30|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|6
1625577410000|2021-07-06 13:16:50|15210|15190|15210|15190|15210|15190|15210|15190|1
1625577420000|2021-07-06 13:17:00|15210.4|15190.4|15205.4|15185.4|15212.5|15192.5|15205.4|15185.4|10
1625577430000|2021-07-06 13:17:10|15203.3|15183.3|15207.9|15187.9|15207.9|15187.9|15203.3|15183.3|11
1625577440000|2021-07-06 13:17:20|15212.5|15192.5|15224.6|15204.6|15224.6|15204.6|15212.5|15192.5|18
1625577450000|2021-07-06 13:17:30|||||||||2
1625577460000|2021-07-06 13:17:40|15226.6|15206.6|15224.6|15204.6|15226.6|15206.6|15224.6|15204.6|6
1625577480000|2021-07-06 13:18:00|||||||||6
1625577490000|2021-07-06 13:18:10|15225|15205|15220.4|15200.4|15225|15205|15220.4|15200.4|1
1625577500000|2021-07-06 13:18:20|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|7
1625577520000|2021-07-06 13:18:40|||||||||1
1625577530000|2021-07-06 13:18:50|||||||||2
1625577540000|2021-07-06 13:19:00|15219.6|15199.6|15224.6|15204.6|15224.6|15204.6|15219.6|15199.6|2
1625577560000|2021-07-06 13:19:20|15225|15205|15225|15205|15225|15205|15225|15205|2
1625577570000|2021-07-06 13:19:30|15224.6|15204.6|15224.6|15204.6|15224.6|15204.6|15224.6|15204.6|1
1625577580000|2021-07-06 13:19:40|||||||||2
1625577590000|2021-07-06 13:19:50|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15220|15200|10
1625577600000|2021-07-06 13:20:00|15220.4|15200.4|15220.4|15200.4|15220.4|15200.4|15220.4|15200.4|3
1625577610000|2021-07-06 13:20:10|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|1
1625577620000|2021-07-06 13:20:20|15225|15205|15225|15205|15225|15205|15225|15205|2
1625577630000|2021-07-06 13:20:30|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|15222.5|15202.5|0
1625577640000|2021-07-06 13:20:40|15220|15200|15220|15200|15220|15200|15220|15200|1
1625577650000|2021-07-06 13:20:50|15220.4|15200.4|15227.1|15207.1|15227.1|15207.1|15217.5|15197.5|10
1625577660000|2021-07-06 13:21:00|15227.5|15207.5|15227.1|15207.1|15229.1|15209.1|15227.1|15207.1|6
1625577670000|2021-07-06 13:21:10|||||||||1
1625577680000|2021-07-06 13:21:20|15225|15205|15225|15205|15225|15205|15225|15205|0
1625577690000|2021-07-06 13:21:30|15227.1|15207.1|15227.5|15207.5|15227.5|15207.5|15227.1|15207.1|2
1625577710000|2021-07-06 13:21:50|||||||||1
1625577720000|2021-07-06 13:22:00|15229.6|15209.6|15229.6|15209.6|15232.1|15212.1|15229.6|15209.6|5
1625577730000|2021-07-06 13:22:10|15227.5|15207.5|15227.5|15207.5|15227.5|15207.5|15227.5|15207.5|0
1625577740000|2021-07-06 13:22:20|15227.9|15207.9|15230|15210|15232.1|15212.1|15227.5|15207.5|4
1625577750000|2021-07-06 13:22:30|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|0
1625577760000|2021-07-06 13:22:40|15232.1|15212.1|15232.1|15212.1|15232.1|15212.1|15232.1|15212.1|0
1625577770000|2021-07-06 13:22:50|||||||||2
1625577780000|2021-07-06 13:23:00|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|15229.6|15209.6|5
1625577790000|2021-07-06 13:23:10|15230|15210|15227.5|15207.5|15230|15210|15227.5|15207.5|0
1625577800000|2021-07-06 13:23:20|15227.1|15207.1|15222.5|15202.5|15227.1|15207.1|15222.5|15202.5|4
1625577810000|2021-07-06 13:23:30|15217.9|15197.9|15217.9|15197.9|15217.9|15197.9|15217.9|15197.9|2
1625577820000|2021-07-06 13:23:40|15217.5|15197.5|15215|15195|15217.5|15197.5|15215|15195|0
1625577830000|2021-07-06 13:23:50|15215.4|15195.4|15217.5|15197.5|15217.5|15197.5|15215.4|15195.4|1
1625577840000|2021-07-06 13:24:00|||||||||1
1625577850000|2021-07-06 13:24:10|15220|15200|15220|15200|15220|15200|15220|15200|1
1625577860000|2021-07-06 13:24:20|15219.6|15199.6|15212.5|15192.5|15219.6|15199.6|15212.5|15192.5|3
1625577870000|2021-07-06 13:24:30|||||||||1
1625577880000|2021-07-06 13:24:40|15210.4|15190.4|15205|15185|15210.4|15190.4|15205|15185|9
1625577900000|2021-07-06 13:25:00|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|15200.4|15180.4|0
1625577920000|2021-07-06 13:25:20|15200|15180|15200|15180|15200|15180|15200|15180|1
1625577940000|2021-07-06 13:25:40|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|1
1625577950000|2021-07-06 13:25:50|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|15202.1|15182.1|3
1625577960000|2021-07-06 13:26:00|15197.9|15177.9|15197.5|15177.5|15197.9|15177.9|15195|15175|2
1625577970000|2021-07-06 13:26:10|||||||||4
1625577980000|2021-07-06 13:26:20|||||||||1
1625577990000|2021-07-06 13:26:30|15192.9|15172.9|15192.9|15172.9|15192.9|15172.9|15192.9|15172.9|4
1625578000000|2021-07-06 13:26:40|15197.5|15177.5|15197.5|15177.5|15197.5|15177.5|15197.5|15177.5|4
1625578010000|2021-07-06 13:26:50|15195|15175|15187.5|15167.5|15195|15175|15187.5|15167.5|4
1625578020000|2021-07-06 13:27:00|15185|15165|15187.5|15167.5|15187.5|15167.5|15185|15165|5
1625578030000|2021-07-06 13:27:10|15185|15165|15187.5|15167.5|15187.5|15167.5|15185|15165|1
1625578050000|2021-07-06 13:27:30|15187.1|15167.1|15180.5|15160.5|15187.1|15167.1|15180.5|15160.5|14
1625578060000|2021-07-06 13:27:40|15182.5|15162.5|15182.1|15162.1|15182.5|15162.5|15182.1|15162.1|7
1625578070000|2021-07-06 13:27:50|15179.6|15159.6|15179.6|15159.6|15179.6|15159.6|15179.6|15159.6|3
1625578080000|2021-07-06 13:28:00|15180.5|15160.5|15177.5|15157.5|15185|15165|15177.5|15157.5|9
1625578090000|2021-07-06 13:28:10|15179.6|15159.6|15179.6|15159.6|15179.6|15159.6|15179.6|15159.6|1
1625578100000|2021-07-06 13:28:20|15177.5|15157.5|15184.6|15164.6|15184.6|15164.6|15177.5|15157.5|2
1625578110000|2021-07-06 13:28:30|15186.7|15166.7|15184.6|15164.6|15186.7|15166.7|15184.6|15164.6|4
1625578130000|2021-07-06 13:28:50|15180|15160|15180|15160|15180|15160|15180|15160|2
1625578140000|2021-07-06 13:29:00|15179.6|15159.6|15179.6|15159.6|15179.6|15159.6|15179.6|15159.6|2
1625578150000|2021-07-06 13:29:10|15180|15160|15180|15160|15182.1|15162.1|15180|15160|1
1625578160000|2021-07-06 13:29:20|15182.1|15162.1|15189.2|15169.2|15189.2|15169.2|15182.1|15162.1|3
1625578170000|2021-07-06 13:29:30|15190|15170|15195|15175|15195|15175|15190|15170|2
1625578180000|2021-07-06 13:29:40|15197.1|15177.1|15197.5|15177.5|15197.5|15177.5|15197.1|15177.1|3
1625578190000|2021-07-06 13:29:50|15195|15175|15195|15175|15195|15175|15195|15175|29
1625578200000|2021-07-06 13:30:00|15190.9|15170.9|15190|15170|15190.9|15170.9|15186.3|15166.3|7
1625578210000|2021-07-06 13:30:10|15185.5|15165.5|15185|15165|15187.5|15167.5|15185|15165|6
1625578220000|2021-07-06 13:30:20|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|1
1625578230000|2021-07-06 13:30:30|15175.5|15155.5|15175.5|15155.5|15175.5|15155.5|15173.4|15153.4|11
1625578240000|2021-07-06 13:30:40|15177.5|15157.5|15194.6|15174.6|15194.6|15174.6|15177.5|15157.5|10
1625578250000|2021-07-06 13:30:50|15194.2|15174.2|15188|15168|15194.2|15174.2|15188|15168|3
1625578260000|2021-07-06 13:31:00|15185|15165|15177.5|15157.5|15185|15165|15177.5|15157.5|6
1625578270000|2021-07-06 13:31:10|15175.5|15155.5|15171.3|15151.3|15175.5|15155.5|15171.3|15151.3|5
1625578280000|2021-07-06 13:31:20|15170.5|15150.5|15169.6|15149.6|15170.5|15150.5|15167.5|15147.5|35
1625578290000|2021-07-06 13:31:30|15170|15150|15170|15150|15175|15155|15167.5|15147.5|23
1625578300000|2021-07-06 13:31:40|15172.5|15152.5|15172.5|15152.5|15172.5|15152.5|15172.5|15152.5|13
1625578310000|2021-07-06 13:31:50|15170.5|15150.5|15168|15148|15170.5|15150.5|15168|15148|15
1625578320000|2021-07-06 13:32:00|15167.1|15147.1|15164.6|15144.6|15167.1|15147.1|15160|15140|20
1625578330000|2021-07-06 13:32:10|15168.8|15148.8|15169.6|15149.6|15170|15150|15168.8|15148.8|13
1625578340000|2021-07-06 13:32:20|15167.5|15147.5|15170|15150|15172.1|15152.1|15167.1|15147.1|3
1625578350000|2021-07-06 13:32:30|15174.6|15154.6|15175|15155|15175|15155|15174.6|15154.6|7
1625578360000|2021-07-06 13:32:40|15177.1|15157.1|15172.5|15152.5|15177.1|15157.1|15172.5|15152.5|2
1625578370000|2021-07-06 13:32:50|||||||||3
1625578380000|2021-07-06 13:33:00|15172.1|15152.1|15162.5|15142.5|15172.1|15152.1|15162.5|15142.5|20
1625578390000|2021-07-06 13:33:10|15160|15140|15158|15138|15160|15140|15158|15138|6
1625578400000|2021-07-06 13:33:20|15157.5|15137.5|15153|15133|15157.5|15137.5|15152.5|15132.5|26
1625578410000|2021-07-06 13:33:30|15152.5|15132.5|15155|15135|15155|15135|15152.5|15132.5|5
1625578420000|2021-07-06 13:33:40|15157.5|15137.5|15164.6|15144.6|15164.6|15144.6|15157.5|15137.5|3
1625578430000|2021-07-06 13:33:50|15168.8|15148.8|15172.5|15152.5|15172.5|15152.5|15168.8|15148.8|1
1625578440000|2021-07-06 13:34:00|15170|15150|15158.4|15138.4|15170|15150|15158.4|15138.4|10
1625578450000|2021-07-06 13:34:10|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|15157.5|15137.5|4
1625578460000|2021-07-06 13:34:20|15159.6|15139.6|15165.5|15145.5|15165.5|15145.5|15159.6|15139.6|7
1625578470000|2021-07-06 13:34:30|15167.5|15147.5|15162.5|15142.5|15167.5|15147.5|15159.6|15139.6|12
1625578480000|2021-07-06 13:34:40|15160|15140|15160|15140|15160|15140|15160|15140|10
1625578490000|2021-07-06 13:34:50|15155.9|15135.9|15160|15140|15160|15140|15155.5|15135.5|6
1625578500000|2021-07-06 13:35:00|||||||||2
1625578510000|2021-07-06 13:35:10|15157.5|15137.5|15160|15140|15160|15140|15157.5|15137.5|1
1625578520000|2021-07-06 13:35:20|15162.6|15142.6|15157.6|15137.6|15162.6|15142.6|15157.6|15137.6|6
1625578550000|2021-07-06 13:35:50|15152.6|15132.6|15152.6|15132.6|15152.6|15132.6|15152.6|15132.6|7
1625578560000|2021-07-06 13:36:00|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|15150.5|15130.5|4
1625578570000|2021-07-06 13:36:10|15152.6|15132.6|15152.6|15132.6|15152.6|15132.6|15152.6|15132.6|1
1625578580000|2021-07-06 13:36:20|15154.6|15134.6|15156.7|15136.7|15156.7|15136.7|15154.6|15134.6|2
1625578590000|2021-07-06 13:36:30|15159.6|15139.6|15155.5|15135.5|15159.6|15139.6|15155.5|15135.5|5
1625578600000|2021-07-06 13:36:40|||||||||3
1625578610000|2021-07-06 13:36:50|15153.4|15133.4|15150.5|15130.5|15153.4|15133.4|15150.5|15130.5|5
1625578620000|2021-07-06 13:37:00|15152.6|15132.6|15147.6|15127.6|15152.6|15132.6|15145.1|15125.1|15
1625578630000|2021-07-06 13:37:10|15149.6|15129.6|15152.6|15132.6|15152.6|15132.6|15149.6|15129.6|8
1625578640000|2021-07-06 13:37:20|15155.1|15135.1|15147.6|15127.6|15155.1|15135.1|15147.6|15127.6|27
1625578650000|2021-07-06 13:37:30|15147.1|15127.1|15145.1|15125.1|15147.1|15127.1|15145.1|15125.1|4
1625578660000|2021-07-06 13:37:40|15142.6|15122.6|15143|15123|15147.6|15127.6|15142.6|15122.6|1
1625578670000|2021-07-06 13:37:50|15142.6|15122.6|15142.6|15122.6|15142.6|15122.6|15142.6|15122.6|1
1625578680000|2021-07-06 13:38:00|15142.1|15122.1|15142.6|15122.6|15142.6|15122.6|15142.1|15122.1|15
1625578690000|2021-07-06 13:38:10|15140.5|15120.5|15137.6|15117.6|15140.5|15120.5|15137.6|15117.6|19
1625578700000|2021-07-06 13:38:20|15138|15118|15140.1|15120.1|15140.1|15120.1|15138|15118|18
1625578710000|2021-07-06 13:38:30|15137.1|15117.1|15141.7|15121.7|15141.7|15121.7|15137.1|15117.1|86
1625578720000|2021-07-06 13:38:40|15142.6|15122.6|15142.6|15122.6|15142.6|15122.6|15142.6|15122.6|3
1625578730000|2021-07-06 13:38:50|||||||||4
1625578740000|2021-07-06 13:39:00|15137.6|15117.6|15137.6|15117.6|15137.6|15117.6|15137.6|15117.6|8
1625578750000|2021-07-06 13:39:10|15135.5|15115.5|15134.6|15114.6|15135.5|15115.5|15134.6|15114.6|9
1625578760000|2021-07-06 13:39:20|15135.1|15115.1|15135.1|15115.1|15135.1|15115.1|15135.1|15115.1|6
1625578770000|2021-07-06 13:39:30|||||||||1
1625578780000|2021-07-06 13:39:40|15132.6|15112.6|15132.6|15112.6|15132.6|15112.6|15132.6|15112.6|7
1625578790000|2021-07-06 13:39:50|15132.1|15112.1|15132.6|15112.6|15132.6|15112.6|15130.1|15110.1|6
1625578800000|2021-07-06 13:40:00|15133|15113|15139.2|15119.2|15139.2|15119.2|15133|15113|3
1625578810000|2021-07-06 13:40:10|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|1
1625578820000|2021-07-06 13:40:20|15135.5|15115.5|15135.1|15115.1|15135.5|15115.5|15135.1|15115.1|2
1625578830000|2021-07-06 13:40:30|15134.6|15114.6|15132.1|15112.1|15134.6|15114.6|15132.1|15112.1|1
1625578840000|2021-07-06 13:40:40|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|15131.7|15111.7|17
1625578850000|2021-07-06 13:40:50|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|0
1625578860000|2021-07-06 13:41:00|15127.6|15107.6|15120.5|15100.5|15127.6|15107.6|15120.5|15100.5|38
1625578870000|2021-07-06 13:41:10|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|15120.1|15100.1|6
1625578880000|2021-07-06 13:41:20|15120.1|15100.1|15122.6|15102.6|15122.6|15102.6|15120.1|15100.1|8
1625578890000|2021-07-06 13:41:30|||||||||1
1625578900000|2021-07-06 13:41:40|15125.1|15105.1|15122.6|15102.6|15125.1|15105.1|15122.6|15102.6|1
1625578910000|2021-07-06 13:41:50|15123|15103|15137.6|15117.6|15137.6|15117.6|15123|15103|14
1625578920000|2021-07-06 13:42:00|15135.1|15115.1|15134.6|15114.6|15135.1|15115.1|15134.6|15114.6|5
1625578930000|2021-07-06 13:42:10|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|2
1625578940000|2021-07-06 13:42:20|15130.5|15110.5|15132.6|15112.6|15132.6|15112.6|15130.5|15110.5|5
1625578950000|2021-07-06 13:42:30|15130.5|15110.5|15128|15108|15130.5|15110.5|15128|15108|4
1625578960000|2021-07-06 13:42:40|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|0
1625578970000|2021-07-06 13:42:50|15125.1|15105.1|15125.1|15105.1|15127.6|15107.6|15125.1|15105.1|11
1625578980000|2021-07-06 13:43:00|15125.5|15105.5|15127.6|15107.6|15127.6|15107.6|15125.5|15105.5|5
1625578990000|2021-07-06 13:43:10|15130.1|15110.1|15130.1|15110.1|15132.1|15112.1|15130.1|15110.1|1
1625579010000|2021-07-06 13:43:30|||||||||3
1625579020000|2021-07-06 13:43:40|15130.5|15110.5|15130.5|15110.5|15130.5|15110.5|15130.5|15110.5|5
1625579030000|2021-07-06 13:43:50|15127.6|15107.6|15132.6|15112.6|15132.6|15112.6|15127.6|15107.6|5
1625579040000|2021-07-06 13:44:00|15130.5|15110.5|15123|15103|15130.5|15110.5|15123|15103|4
1625579050000|2021-07-06 13:44:10|||||||||4
1625579060000|2021-07-06 13:44:20|15122.6|15102.6|15120.5|15100.5|15122.6|15102.6|15120.5|15100.5|9
1625579070000|2021-07-06 13:44:30|||||||||3
1625579080000|2021-07-06 13:44:40|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|3
1625579090000|2021-07-06 13:44:50|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|10
1625579100000|2021-07-06 13:45:00|15122.6|15102.6|15122.6|15102.6|15125.1|15105.1|15122.6|15102.6|18
1625579110000|2021-07-06 13:45:10|||||||||2
1625579120000|2021-07-06 13:45:20|15122.2|15102.2|15120.1|15100.1|15122.2|15102.2|15120.1|15100.1|10
1625579130000|2021-07-06 13:45:30|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|4
1625579140000|2021-07-06 13:45:40|15127.6|15107.6|15129.7|15109.7|15129.7|15109.7|15127.6|15107.6|7
1625579150000|2021-07-06 13:45:50|15127.6|15107.6|15120.5|15100.5|15127.6|15107.6|15120.5|15100.5|13
1625579160000|2021-07-06 13:46:00|15120.1|15100.1|15112.6|15092.6|15120.1|15100.1|15112.6|15092.6|25
1625579170000|2021-07-06 13:46:10|15111.7|15091.7|15104.7|15084.7|15111.7|15091.7|15104.7|15084.7|4
1625579180000|2021-07-06 13:46:20|15102.6|15082.6|15102.2|15082.2|15102.6|15082.6|15102.2|15082.2|0
1625579200000|2021-07-06 13:46:40|||||||||12
1625579220000|2021-07-06 13:47:00|||||||||166
1625579230000|2021-07-06 13:47:10|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|62
1625579240000|2021-07-06 13:47:20|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|0
1625579250000|2021-07-06 13:47:30|15105.1|15085.1|15107.6|15087.6|15107.6|15087.6|15105.1|15085.1|2
1625579260000|2021-07-06 13:47:40|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|1
1625579270000|2021-07-06 13:47:50|15102.2|15082.2|15097.6|15077.6|15102.2|15082.2|15097.6|15077.6|22
1625579280000|2021-07-06 13:48:00|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|9
1625579290000|2021-07-06 13:48:10|15097.2|15077.2|15095.1|15075.1|15097.2|15077.2|15095.1|15075.1|3
1625579300000|2021-07-06 13:48:20|15092.6|15072.6|15092.6|15072.6|15095.1|15075.1|15092.6|15072.6|7
1625579310000|2021-07-06 13:48:30|15095.1|15075.1|15097.6|15077.6|15097.6|15077.6|15095.1|15075.1|4
1625579320000|2021-07-06 13:48:40|15097.2|15077.2|15091.7|15071.7|15097.2|15077.2|15091.7|15071.7|10
1625579330000|2021-07-06 13:48:50|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|3
1625579340000|2021-07-06 13:49:00|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|5
1625579350000|2021-07-06 13:49:10|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|6
1625579360000|2021-07-06 13:49:20|15097.2|15077.2|15099.7|15079.7|15099.7|15079.7|15094.7|15074.7|15
1625579370000|2021-07-06 13:49:30|||||||||1
1625579400000|2021-07-06 13:50:00|15101.7|15081.7|15097.6|15077.6|15101.7|15081.7|15095.5|15075.5|6
1625579410000|2021-07-06 13:50:10|15095.1|15075.1|15094.7|15074.7|15095.1|15075.1|15092.6|15072.6|7
1625579420000|2021-07-06 13:50:20|15090.5|15070.5|15090.5|15070.5|15092.6|15072.6|15090.5|15070.5|14
1625579430000|2021-07-06 13:50:30|15089.7|15069.7|15085.5|15065.5|15089.7|15069.7|15085.5|15065.5|4
1625579440000|2021-07-06 13:50:40|15089.7|15069.7|15092.2|15072.2|15092.2|15072.2|15089.7|15069.7|1
1625579450000|2021-07-06 13:50:50|15091.7|15071.7|15087.2|15067.2|15091.7|15071.7|15087.2|15067.2|2
1625579460000|2021-07-06 13:51:00|15085.1|15065.1|15084.7|15064.7|15087.2|15067.2|15084.7|15064.7|1
1625579470000|2021-07-06 13:51:10|15087.2|15067.2|15084.7|15064.7|15087.2|15067.2|15084.7|15064.7|5
1625579480000|2021-07-06 13:51:20|15085.1|15065.1|15087.6|15067.6|15087.6|15067.6|15085.1|15065.1|10
1625579490000|2021-07-06 13:51:30|15089.7|15069.7|15087.6|15067.6|15089.7|15069.7|15087.6|15067.6|9
1625579500000|2021-07-06 13:51:40|15090.1|15070.1|15092.6|15072.6|15092.6|15072.6|15090.1|15070.1|9
1625579510000|2021-07-06 13:51:50|15095.1|15075.1|15095.5|15075.5|15095.5|15075.5|15095.1|15075.1|7
1625579520000|2021-07-06 13:52:00|15093.5|15073.5|15094.7|15074.7|15094.7|15074.7|15092.6|15072.6|10
1625579530000|2021-07-06 13:52:10|15092.6|15072.6|15090.1|15070.1|15092.6|15072.6|15090.1|15070.1|2
1625579540000|2021-07-06 13:52:20|15090.5|15070.5|15092.6|15072.6|15092.6|15072.6|15090.5|15070.5|7
1625579550000|2021-07-06 13:52:30|15094.7|15074.7|15090.1|15070.1|15094.7|15074.7|15090.1|15070.1|2
1625579560000|2021-07-06 13:52:40|15089.7|15069.7|15085.1|15065.1|15089.7|15069.7|15085.1|15065.1|7
1625579570000|2021-07-06 13:52:50|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|3
1625579580000|2021-07-06 13:53:00|||||||||6
1625579590000|2021-07-06 13:53:10|||||||||6
1625579600000|2021-07-06 13:53:20|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|7
1625579610000|2021-07-06 13:53:30|15091.8|15071.8|15090.1|15070.1|15091.8|15071.8|15090.1|15070.1|1
1625579620000|2021-07-06 13:53:40|15092.2|15072.2|15090.1|15070.1|15092.2|15072.2|15090.1|15070.1|7
1625579630000|2021-07-06 13:53:50|15092.2|15072.2|15094.3|15074.3|15094.3|15074.3|15092.2|15072.2|1
1625579640000|2021-07-06 13:54:00|15090.1|15070.1|15097.2|15077.2|15097.6|15077.6|15089.7|15069.7|44
1625579650000|2021-07-06 13:54:10|15097.6|15077.6|15095.5|15075.5|15097.6|15077.6|15095.5|15075.5|1
1625579660000|2021-07-06 13:54:20|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|1
1625579670000|2021-07-06 13:54:30|15095.5|15075.5|15105.1|15085.1|15105.1|15085.1|15095.5|15075.5|10
1625579680000|2021-07-06 13:54:40|15107.2|15087.2|15107.2|15087.2|15107.2|15087.2|15107.2|15087.2|1
1625579690000|2021-07-06 13:54:50|15107.6|15087.6|15108.5|15088.5|15108.5|15088.5|15107.6|15087.6|5
1625579700000|2021-07-06 13:55:00|15110.5|15090.5|15120.1|15100.1|15120.1|15100.1|15110.5|15090.5|19
1625579710000|2021-07-06 13:55:10|15122.2|15102.2|15125.1|15105.1|15125.1|15105.1|15122.2|15102.2|11
1625579720000|2021-07-06 13:55:20|15121|15101|15122.6|15102.6|15125.1|15105.1|15120.5|15100.5|2
1625579740000|2021-07-06 13:55:40|15120.5|15100.5|15117.6|15097.6|15120.5|15100.5|15117.6|15097.6|3
1625579750000|2021-07-06 13:55:50|15118|15098|15118|15098|15118|15098|15118|15098|4
1625579760000|2021-07-06 13:56:00|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|1
1625579780000|2021-07-06 13:56:20|15117.6|15097.6|15110.5|15090.5|15117.6|15097.6|15110.5|15090.5|6
1625579790000|2021-07-06 13:56:30|15108|15088|15102.6|15082.6|15108|15088|15102.6|15082.6|2
1625579800000|2021-07-06 13:56:40|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|7
1625579810000|2021-07-06 13:56:50|15102.2|15082.2|15095.5|15075.5|15102.2|15082.2|15095.5|15075.5|8
1625579820000|2021-07-06 13:57:00|15095.1|15075.1|15092.6|15072.6|15095.1|15075.1|15092.6|15072.6|5
1625579830000|2021-07-06 13:57:10|15090.1|15070.1|15097.6|15077.6|15097.6|15077.6|15089.7|15069.7|26
1625579840000|2021-07-06 13:57:20|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|1
1625579850000|2021-07-06 13:57:30|15106.8|15086.8|15112.6|15092.6|15112.6|15092.6|15106.8|15086.8|6
1625579860000|2021-07-06 13:57:40|15115.1|15095.1|15112.6|15092.6|15117.6|15097.6|15112.6|15092.6|5
1625579870000|2021-07-06 13:57:50|||||||||1
1625579880000|2021-07-06 13:58:00|15111.8|15091.8|15115.1|15095.1|15115.1|15095.1|15111.8|15091.8|8
1625579890000|2021-07-06 13:58:10|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|7
1625579910000|2021-07-06 13:58:30|15117.6|15097.6|15119.7|15099.7|15120.6|15100.6|15117.6|15097.6|3
1625579920000|2021-07-06 13:58:40|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|15120.6|15100.6|1
1625579930000|2021-07-06 13:58:50|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|27
1625579940000|2021-07-06 13:59:00|15120.6|15100.6|15112.6|15092.6|15120.6|15100.6|15112.6|15092.6|17
1625579950000|2021-07-06 13:59:10|15112.2|15092.2|15104.7|15084.7|15112.2|15092.2|15104.7|15084.7|1
1625579960000|2021-07-06 13:59:20|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|4
1625579990000|2021-07-06 13:59:50|15099.7|15079.7|15097.6|15077.6|15099.7|15079.7|15097.6|15077.6|3
1625580000000|2021-07-06 14:00:00|15096.8|15076.8|15087.6|15067.6|15096.8|15076.8|15087.6|15067.6|7
1625580010000|2021-07-06 14:00:10|||||||||3
1625580020000|2021-07-06 14:00:20|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|3
1625580030000|2021-07-06 14:00:30|15087.2|15067.2|15085.1|15065.1|15087.6|15067.6|15085.1|15065.1|3
1625580040000|2021-07-06 14:00:40|15087.2|15067.2|15087.6|15067.6|15087.6|15067.6|15087.2|15067.2|1
1625580050000|2021-07-06 14:00:50|15090.1|15070.1|15087.6|15067.6|15090.1|15070.1|15085.1|15065.1|11
1625580060000|2021-07-06 14:01:00|15085.6|15065.6|15087.2|15067.2|15087.2|15067.2|15085.6|15065.6|2
1625580070000|2021-07-06 14:01:10|15085.6|15065.6|15089.7|15069.7|15089.7|15069.7|15085.1|15065.1|2
1625580080000|2021-07-06 14:01:20|15087.6|15067.6|15089.7|15069.7|15089.7|15069.7|15087.6|15067.6|0
1625580090000|2021-07-06 14:01:30|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|1
1625580100000|2021-07-06 14:01:40|||||||||1
1625580110000|2021-07-06 14:01:50|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|5
1625580120000|2021-07-06 14:02:00|15102.6|15082.6|15103.1|15083.1|15105.1|15085.1|15102.6|15082.6|10
1625580130000|2021-07-06 14:02:10|15102.6|15082.6|15100.1|15080.1|15102.6|15082.6|15100.1|15080.1|6
1625580140000|2021-07-06 14:02:20|15099.7|15079.7|15100.1|15080.1|15102.6|15082.6|15099.7|15079.7|2
1625580150000|2021-07-06 14:02:30|15099.7|15079.7|15099.7|15079.7|15102.6|15082.6|15099.7|15079.7|4
1625580160000|2021-07-06 14:02:40|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|10
1625580180000|2021-07-06 14:03:00|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|4
1625580190000|2021-07-06 14:03:10|||||||||1
1625580200000|2021-07-06 14:03:20|15095.6|15075.6|15094.7|15074.7|15095.6|15075.6|15094.7|15074.7|7
1625580210000|2021-07-06 14:03:30|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|10
1625580220000|2021-07-06 14:03:40|15092.2|15072.2|15092.6|15072.6|15092.6|15072.6|15092.2|15072.2|0
1625580230000|2021-07-06 14:03:50|15090.1|15070.1|15090.1|15070.1|15092.2|15072.2|15090.1|15070.1|4
1625580240000|2021-07-06 14:04:00|15089.7|15069.7|15085.1|15065.1|15089.7|15069.7|15085.1|15065.1|2
1625580260000|2021-07-06 14:04:20|15087.2|15067.2|15087.6|15067.6|15087.6|15067.6|15087.2|15067.2|22
1625580270000|2021-07-06 14:04:30|||||||||5
1625580280000|2021-07-06 14:04:40|15087.2|15067.2|15085.1|15065.1|15087.2|15067.2|15085.1|15065.1|2
1625580290000|2021-07-06 14:04:50|||||||||1
1625580300000|2021-07-06 14:05:00|15084.7|15064.7|15080.1|15060.1|15084.7|15064.7|15080.1|15060.1|5
1625580310000|2021-07-06 14:05:10|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|10
1625580320000|2021-07-06 14:05:20|15084.7|15064.7|15080.6|15060.6|15085.1|15065.1|15080.6|15060.6|7
1625580330000|2021-07-06 14:05:30|15080.1|15060.1|15077.6|15057.6|15080.1|15060.1|15077.6|15057.6|17
1625580340000|2021-07-06 14:05:40|15072.6|15052.6|15072.7|15052.7|15072.7|15052.7|15072.6|15052.6|90
1625580350000|2021-07-06 14:05:50|15070.6|15050.6|15072.7|15052.7|15072.7|15052.7|15070.6|15050.6|9
1625580360000|2021-07-06 14:06:00|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|15072.7|15052.7|4
1625580370000|2021-07-06 14:06:10|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|4
1625580380000|2021-07-06 14:06:20|15075.2|15055.2|15070.6|15050.6|15075.2|15055.2|15070.6|15050.6|13
1625580390000|2021-07-06 14:06:30|||||||||1
1625580400000|2021-07-06 14:06:40|15068.5|15048.5|15072.7|15052.7|15073.1|15053.1|15068.5|15048.5|15
1625580410000|2021-07-06 14:06:50|15073.5|15053.5|15080.2|15060.2|15080.2|15060.2|15073.5|15053.5|9
1625580420000|2021-07-06 14:07:00|15082.7|15062.7|15080.2|15060.2|15082.7|15062.7|15080.2|15060.2|1
1625580430000|2021-07-06 14:07:10|15082.2|15062.2|15085.6|15065.6|15087.7|15067.7|15082.2|15062.2|9
1625580440000|2021-07-06 14:07:20|||||||||1
1625580450000|2021-07-06 14:07:30|15087.7|15067.7|15082.7|15062.7|15088.1|15068.1|15082.7|15062.7|12
1625580460000|2021-07-06 14:07:40|15078.5|15058.5|15077.7|15057.7|15078.5|15058.5|15077.7|15057.7|11
1625580470000|2021-07-06 14:07:50|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|1
1625580480000|2021-07-06 14:08:00|15082.7|15062.7|15084.7|15064.7|15084.7|15064.7|15080.2|15060.2|3
1625580490000|2021-07-06 14:08:10|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|1
1625580500000|2021-07-06 14:08:20|||||||||1
1625580510000|2021-07-06 14:08:30|15082.7|15062.7|15084.7|15064.7|15084.7|15064.7|15082.7|15062.7|11
1625580520000|2021-07-06 14:08:40|15085.2|15065.2|15091.8|15071.8|15091.8|15071.8|15085.2|15065.2|13
1625580530000|2021-07-06 14:08:50|||||||||1
1625580540000|2021-07-06 14:09:00|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|3
1625580550000|2021-07-06 14:09:10|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|1
1625580560000|2021-07-06 14:09:20|||||||||11
1625580570000|2021-07-06 14:09:30|15099.7|15079.7|15097.7|15077.7|15099.7|15079.7|15097.7|15077.7|1
1625580580000|2021-07-06 14:09:40|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|4
1625580590000|2021-07-06 14:09:50|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|3
1625580600000|2021-07-06 14:10:00|15102.7|15082.7|15105.2|15085.2|15105.2|15085.2|15102.7|15082.7|3
1625580610000|2021-07-06 14:10:10|||||||||3
1625580620000|2021-07-06 14:10:20|15102.7|15082.7|15105.2|15085.2|15107.7|15087.7|15102.7|15082.7|9
1625580630000|2021-07-06 14:10:30|15102.7|15082.7|15105.2|15085.2|15107.7|15087.7|15102.7|15082.7|6
1625580640000|2021-07-06 14:10:40|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|0
1625580650000|2021-07-06 14:10:50|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|2
1625580660000|2021-07-06 14:11:00|||||||||13
1625580670000|2021-07-06 14:11:10|15110.2|15090.2|15107.7|15087.7|15110.2|15090.2|15107.7|15087.7|10
1625580680000|2021-07-06 14:11:20|15105.6|15085.6|15107.7|15087.7|15107.7|15087.7|15105.6|15085.6|3
1625580690000|2021-07-06 14:11:30|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|6
1625580700000|2021-07-06 14:11:40|||||||||1
1625580710000|2021-07-06 14:11:50|15107.7|15087.7|15110.2|15090.2|15110.2|15090.2|15107.7|15087.7|0
1625580720000|2021-07-06 14:12:00|15108.1|15088.1|15107.7|15087.7|15108.1|15088.1|15107.7|15087.7|2
1625580730000|2021-07-06 14:12:10|||||||||1
1625580740000|2021-07-06 14:12:20|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|9
1625580750000|2021-07-06 14:12:30|15100.6|15080.6|15079.8|15059.8|15100.6|15080.6|15079.8|15059.8|106
1625580760000|2021-07-06 14:12:40|15080.6|15060.6|15080.2|15060.2|15082.7|15062.7|15080.2|15060.2|5
1625580770000|2021-07-06 14:12:50|15077.7|15057.7|15079.7|15059.7|15079.7|15059.7|15077.7|15057.7|1
1625580780000|2021-07-06 14:13:00|15080.2|15060.2|15071.5|15051.5|15080.2|15060.2|15071.5|15051.5|8
1625580790000|2021-07-06 14:13:10|15071|15051|15071|15051|15071|15051|15071|15051|5
1625580800000|2021-07-06 14:13:20|15069|15049|15069|15049|15069|15049|15069|15049|5
1625580810000|2021-07-06 14:13:30|||||||||2
1625580820000|2021-07-06 14:13:40|15073.1|15053.1|15071|15051|15073.1|15053.1|15069|15049|5
1625580840000|2021-07-06 14:14:00|15073.1|15053.1|15069|15049|15073.1|15053.1|15069|15049|1
1625580850000|2021-07-06 14:14:10|15071|15051|15069|15049|15071|15051|15069|15049|3
1625580860000|2021-07-06 14:14:20|||||||||5
1625580870000|2021-07-06 14:14:30|15071|15051|15071|15051|15071|15051|15071|15051|3
1625580880000|2021-07-06 14:14:40|15073.1|15053.1|15069|15049|15073.1|15053.1|15069|15049|11
1625580890000|2021-07-06 14:14:50|15071|15051|15071|15051|15073.1|15053.1|15071|15051|4
1625580900000|2021-07-06 14:15:00|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|3
1625580930000|2021-07-06 14:15:30|||||||||7
1625580950000|2021-07-06 14:15:50|||||||||2
1625580960000|2021-07-06 14:16:00|||||||||2
1625580970000|2021-07-06 14:16:10|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|4
1625580980000|2021-07-06 14:16:20|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|15075.6|15055.6|3
1625580990000|2021-07-06 14:16:30|15077.7|15057.7|15079.8|15059.8|15079.8|15059.8|15077.7|15057.7|5
1625581000000|2021-07-06 14:16:40|15077.7|15057.7|15079.3|15059.3|15079.3|15059.3|15077.3|15057.3|3
1625581010000|2021-07-06 14:16:50|15077.3|15057.3|15074.8|15054.8|15077.3|15057.3|15074.8|15054.8|2
1625581020000|2021-07-06 14:17:00|||||||||6
1625581040000|2021-07-06 14:17:20|||||||||1
1625581050000|2021-07-06 14:17:30|||||||||1
1625581060000|2021-07-06 14:17:40|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|3
1625581070000|2021-07-06 14:17:50|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|5
1625581080000|2021-07-06 14:18:00|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15070.6|15050.6|10
1625581090000|2021-07-06 14:18:10|15070.2|15050.2|15070.6|15050.6|15070.6|15050.6|15070.2|15050.2|1
1625581100000|2021-07-06 14:18:20|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|0
1625581130000|2021-07-06 14:18:50|15070.2|15050.2|15070.2|15050.2|15070.2|15050.2|15070.2|15050.2|3
1625581140000|2021-07-06 14:19:00|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|26
1625581150000|2021-07-06 14:19:10|||||||||1
1625581170000|2021-07-06 14:19:30|15073.1|15053.1|15084.8|15064.8|15084.8|15064.8|15073.1|15053.1|17
1625581180000|2021-07-06 14:19:40|15085.2|15065.2|15087.3|15067.3|15087.3|15067.3|15085.2|15065.2|2
1625581190000|2021-07-06 14:19:50|15087.7|15067.7|15085.6|15065.6|15087.7|15067.7|15085.6|15065.6|8
1625581200000|2021-07-06 14:20:00|15085.2|15065.2|15087.7|15067.7|15087.7|15067.7|15085.2|15065.2|27
1625581210000|2021-07-06 14:20:10|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|8
1625581220000|2021-07-06 14:20:20|15084.8|15064.8|15085.2|15065.2|15087.3|15067.3|15082.7|15062.7|5
1625581230000|2021-07-06 14:20:30|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|3
1625581240000|2021-07-06 14:20:40|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|0
1625581250000|2021-07-06 14:20:50|15089.8|15069.8|15095.2|15075.2|15097.7|15077.7|15089.8|15069.8|137
1625581260000|2021-07-06 14:21:00|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|3
1625581270000|2021-07-06 14:21:10|||||||||3
1625581280000|2021-07-06 14:21:20|15100.2|15080.2|15102.3|15082.3|15102.7|15082.7|15097.7|15077.7|4
1625581300000|2021-07-06 14:21:40|15102.7|15082.7|15102.7|15082.7|15104.8|15084.8|15102.3|15082.3|3
1625581310000|2021-07-06 14:21:50|15104.8|15084.8|15097.7|15077.7|15104.8|15084.8|15097.7|15077.7|10
1625581320000|2021-07-06 14:22:00|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|2
1625581330000|2021-07-06 14:22:10|15097.7|15077.7|15094.8|15074.8|15097.7|15077.7|15094.8|15074.8|2
1625581340000|2021-07-06 14:22:20|15092.7|15072.7|15092.7|15072.7|15094.8|15074.8|15092.7|15072.7|1
1625581350000|2021-07-06 14:22:30|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|4
1625581360000|2021-07-06 14:22:40|15087.7|15067.7|15083.1|15063.1|15087.7|15067.7|15083.1|15063.1|7
1625581370000|2021-07-06 14:22:50|15081.1|15061.1|15081.1|15061.1|15081.1|15061.1|15081.1|15061.1|5
1625581390000|2021-07-06 14:23:10|15080.6|15060.6|15080.2|15060.2|15080.6|15060.6|15080.2|15060.2|2
1625581400000|2021-07-06 14:23:20|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|3
1625581420000|2021-07-06 14:23:40|||||||||2
1625581430000|2021-07-06 14:23:50|||||||||1
1625581440000|2021-07-06 14:24:00|15077.7|15057.7|15075.6|15055.6|15077.7|15057.7|15075.6|15055.6|3
1625581450000|2021-07-06 14:24:10|15075.2|15055.2|15073.1|15053.1|15075.2|15055.2|15073.1|15053.1|3
1625581460000|2021-07-06 14:24:20|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|3
1625581470000|2021-07-06 14:24:30|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|15073.1|15053.1|9
1625581480000|2021-07-06 14:24:40|15074.8|15054.8|15073.1|15053.1|15075.6|15055.6|15073.1|15053.1|5
1625581490000|2021-07-06 14:24:50|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|1
1625581500000|2021-07-06 14:25:00|15074.8|15054.8|15077.3|15057.3|15077.3|15057.3|15074.8|15054.8|3
1625581510000|2021-07-06 14:25:10|15077.7|15057.7|15079.8|15059.8|15079.8|15059.8|15077.7|15057.7|17
1625581520000|2021-07-06 14:25:20|15077.7|15057.7|15079.8|15059.8|15079.8|15059.8|15077.7|15057.7|5
1625581540000|2021-07-06 14:25:40|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|15080.6|15060.6|9
1625581550000|2021-07-06 14:25:50|15078.1|15058.1|15080.6|15060.6|15080.6|15060.6|15078.1|15058.1|1
1625581560000|2021-07-06 14:26:00|||||||||2
1625581570000|2021-07-06 14:26:10|||||||||1
1625581580000|2021-07-06 14:26:20|||||||||1
1625581590000|2021-07-06 14:26:30|||||||||5
1625581600000|2021-07-06 14:26:40|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|21
1625581610000|2021-07-06 14:26:50|||||||||2
1625581620000|2021-07-06 14:27:00|15083.1|15063.1|15085.2|15065.2|15085.2|15065.2|15083.1|15063.1|3
1625581630000|2021-07-06 14:27:10|||||||||1
1625581640000|2021-07-06 14:27:20|||||||||1
1625581650000|2021-07-06 14:27:30|15087.3|15067.3|15090.2|15070.2|15090.2|15070.2|15087.3|15067.3|3
1625581670000|2021-07-06 14:27:50|15088.2|15068.2|15085.2|15065.2|15088.2|15068.2|15085.2|15065.2|8
1625581680000|2021-07-06 14:28:00|15083.2|15063.2|15085.2|15065.2|15085.2|15065.2|15083.2|15063.2|15
1625581690000|2021-07-06 14:28:10|15080.7|15060.7|15075.7|15055.7|15080.7|15060.7|15075.7|15055.7|9
1625581700000|2021-07-06 14:28:20|15073.2|15053.2|15071.1|15051.1|15073.2|15053.2|15071.1|15051.1|8
1625581710000|2021-07-06 14:28:30|15073.2|15053.2|15069|15049|15073.2|15053.2|15069|15049|27
1625581720000|2021-07-06 14:28:40|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|6
1625581730000|2021-07-06 14:28:50|15069|15049|15069|15049|15069|15049|15069|15049|5
1625581740000|2021-07-06 14:29:00|||||||||34
1625581750000|2021-07-06 14:29:10|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|9
1625581760000|2021-07-06 14:29:20|15073.2|15053.2|15071.1|15051.1|15073.2|15053.2|15071.1|15051.1|5
1625581770000|2021-07-06 14:29:30|15069|15049|15070.7|15050.7|15070.7|15050.7|15068.6|15048.6|6
1625581780000|2021-07-06 14:29:40|15073.2|15053.2|15075.2|15055.2|15075.2|15055.2|15072.7|15052.7|13
1625581800000|2021-07-06 14:30:00|15074.8|15054.8|15072.7|15052.7|15074.8|15054.8|15072.7|15052.7|8
1625581830000|2021-07-06 14:30:30|||||||||5
1625581840000|2021-07-06 14:30:40|15074.8|15054.8|15078.2|15058.2|15078.2|15058.2|15074.8|15054.8|12
1625581850000|2021-07-06 14:30:50|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|9
1625581860000|2021-07-06 14:31:00|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|15075.2|15055.2|2
1625581870000|2021-07-06 14:31:10|15075.7|15055.7|15077.7|15057.7|15077.7|15057.7|15075.7|15055.7|1
1625581880000|2021-07-06 14:31:20|15075.7|15055.7|15077.7|15057.7|15077.7|15057.7|15075.7|15055.7|2
1625581890000|2021-07-06 14:31:30|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|3
1625581900000|2021-07-06 14:31:40|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|1
1625581910000|2021-07-06 14:31:50|||||||||5
1625581920000|2021-07-06 14:32:00|||||||||2
1625581930000|2021-07-06 14:32:10|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|15071.1|15051.1|3
1625581940000|2021-07-06 14:32:20|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|1
1625581950000|2021-07-06 14:32:30|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|5
1625581960000|2021-07-06 14:32:40|15071.1|15051.1|15073.2|15053.2|15073.2|15053.2|15071.1|15051.1|10
1625581970000|2021-07-06 14:32:50|15071.1|15051.1|15071.1|15051.1|15073.2|15053.2|15071.1|15051.1|6
1625581980000|2021-07-06 14:33:00|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|1
1625581990000|2021-07-06 14:33:10|||||||||9
1625582000000|2021-07-06 14:33:20|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|3
1625582010000|2021-07-06 14:33:30|15072.7|15052.7|15073.2|15053.2|15073.2|15053.2|15070.7|15050.7|15
1625582030000|2021-07-06 14:33:50|15075.2|15055.2|15077.7|15057.7|15077.7|15057.7|15075.2|15055.2|10
1625582040000|2021-07-06 14:34:00|||||||||4
1625582050000|2021-07-06 14:34:10|15078.2|15058.2|15082.3|15062.3|15082.3|15062.3|15078.2|15058.2|11
1625582060000|2021-07-06 14:34:20|15082.7|15062.7|15082.7|15062.7|15084.8|15064.8|15082.7|15062.7|11
1625582070000|2021-07-06 14:34:30|15080.7|15060.7|15085.2|15065.2|15085.2|15065.2|15080.7|15060.7|4
1625582080000|2021-07-06 14:34:40|15084.8|15064.8|15082.7|15062.7|15084.8|15064.8|15082.7|15062.7|10
1625582090000|2021-07-06 14:34:50|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|0
1625582100000|2021-07-06 14:35:00|||||||||3
1625582110000|2021-07-06 14:35:10|15078.6|15058.6|15074|15054|15078.6|15058.6|15074|15054|6
1625582120000|2021-07-06 14:35:20|15071.5|15051.5|15073.6|15053.6|15073.6|15053.6|15071.5|15051.5|3
1625582130000|2021-07-06 14:35:30|15071.5|15051.5|15073.6|15053.6|15073.6|15053.6|15071.5|15051.5|2
1625582140000|2021-07-06 14:35:40|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|15071.5|15051.5|2
1625582160000|2021-07-06 14:36:00|15069|15049|15073.6|15053.6|15073.6|15053.6|15069|15049|7
1625582170000|2021-07-06 14:36:10|15073.2|15053.2|15075.2|15055.2|15075.2|15055.2|15072.7|15052.7|8
1625582180000|2021-07-06 14:36:20|15075.3|15055.3|15077.3|15057.3|15077.3|15057.3|15075.3|15055.3|1
1625582190000|2021-07-06 14:36:30|15075.3|15055.3|15072.8|15052.8|15075.3|15055.3|15072.8|15052.8|2
1625582200000|2021-07-06 14:36:40|||||||||2
1625582210000|2021-07-06 14:36:50|15070.7|15050.7|15073.2|15053.2|15073.2|15053.2|15070.7|15050.7|2
1625582220000|2021-07-06 14:37:00|15073.6|15053.6|15078.2|15058.2|15078.2|15058.2|15073.6|15053.6|9
1625582230000|2021-07-06 14:37:10|15077.8|15057.8|15080.7|15060.7|15080.7|15060.7|15077.8|15057.8|13
1625582240000|2021-07-06 14:37:20|||||||||4
1625582250000|2021-07-06 14:37:30|15083.2|15063.2|15088.2|15068.2|15088.2|15068.2|15083.2|15063.2|12
1625582260000|2021-07-06 14:37:40|15088.6|15068.6|15088.6|15068.6|15088.6|15068.6|15088.6|15068.6|4
1625582270000|2021-07-06 14:37:50|||||||||5
1625582280000|2021-07-06 14:38:00|15098.2|15078.2|15105.3|15085.3|15105.3|15085.3|15098.2|15078.2|4
1625582290000|2021-07-06 14:38:10|15105.7|15085.7|15110.3|15090.3|15110.3|15090.3|15105.7|15085.7|9
1625582300000|2021-07-06 14:38:20|15110.7|15090.7|15115.3|15095.3|15117.8|15097.8|15110.7|15090.7|8
1625582310000|2021-07-06 14:38:30|15113.2|15093.2|15112.3|15092.3|15113.2|15093.2|15112.3|15092.3|8
1625582320000|2021-07-06 14:38:40|15112.8|15092.8|15110.7|15090.7|15115.3|15095.3|15110.7|15090.7|77
1625582330000|2021-07-06 14:38:50|15107.8|15087.8|15115.7|15095.7|15115.7|15095.7|15107.8|15087.8|6
1625582340000|2021-07-06 14:39:00|15118.2|15098.2|15113.2|15093.2|15118.2|15098.2|15113.2|15093.2|9
1625582350000|2021-07-06 14:39:10|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|1
1625582360000|2021-07-06 14:39:20|15112.8|15092.8|15115.7|15095.7|15115.7|15095.7|15112.8|15092.8|4
1625582370000|2021-07-06 14:39:30|||||||||2
1625582380000|2021-07-06 14:39:40|15115.3|15095.3|15117.8|15097.8|15117.8|15097.8|15115.3|15095.3|3
1625582390000|2021-07-06 14:39:50|||||||||1
1625582400000|2021-07-06 14:40:00|15117.3|15097.3|15117.8|15097.8|15117.8|15097.8|15113.6|15093.6|4
1625582410000|2021-07-06 14:40:10|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|15112.8|15092.8|10
1625582420000|2021-07-06 14:40:20|||||||||1
1625582430000|2021-07-06 14:40:30|15113.2|15093.2|15115.3|15095.3|15115.3|15095.3|15112.8|15092.8|4
1625582440000|2021-07-06 14:40:40|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|15115.7|15095.7|5
1625582450000|2021-07-06 14:40:50|15116.1|15096.1|15120.7|15100.7|15120.7|15100.7|15116.1|15096.1|22
1625582480000|2021-07-06 14:41:20|15120.3|15100.3|15120.7|15100.7|15120.7|15100.7|15120.3|15100.3|12
1625582490000|2021-07-06 14:41:30|15122.8|15102.8|15122.8|15102.8|15122.8|15102.8|15122.8|15102.8|5
1625582500000|2021-07-06 14:41:40|15120.3|15100.3|15120.7|15100.7|15120.7|15100.7|15120.3|15100.3|2
1625582520000|2021-07-06 14:42:00|15122.8|15102.8|15122.8|15102.8|15122.8|15102.8|15122.8|15102.8|6
1625582530000|2021-07-06 14:42:10|15130.3|15110.3|15135.3|15115.3|15135.3|15115.3|15127.8|15107.8|22
1625582540000|2021-07-06 14:42:20|15135.7|15115.7|15135.7|15115.7|15135.7|15115.7|15135.7|15115.7|1
1625582550000|2021-07-06 14:42:30|||||||||1
1625582570000|2021-07-06 14:42:50|||||||||1
1625582580000|2021-07-06 14:43:00|15138.2|15118.2|15138.2|15118.2|15138.2|15118.2|15138.2|15118.2|18
1625582590000|2021-07-06 14:43:10|15143.2|15123.2|15143.2|15123.2|15143.2|15123.2|15143.2|15123.2|7
1625582610000|2021-07-06 14:43:30|15143.6|15123.6|15147.8|15127.8|15147.8|15127.8|15143.6|15123.6|9
1625582620000|2021-07-06 14:43:40|15149.8|15129.8|15152.8|15132.8|15152.8|15132.8|15149.8|15129.8|8
1625582630000|2021-07-06 14:43:50|15148.6|15128.6|15150.7|15130.7|15150.7|15130.7|15148.6|15128.6|11
1625582640000|2021-07-06 14:44:00|15152.8|15132.8|15155.7|15135.7|15155.7|15135.7|15152.8|15132.8|50
1625582650000|2021-07-06 14:44:10|15156.1|15136.1|15160.3|15140.3|15160.3|15140.3|15156.1|15136.1|7
1625582660000|2021-07-06 14:44:20|15159.8|15139.8|15157.8|15137.8|15159.8|15139.8|15154.8|15134.8|2
1625582670000|2021-07-06 14:44:30|15155.3|15135.3|15154.8|15134.8|15155.3|15135.3|15154.8|15134.8|2
1625582680000|2021-07-06 14:44:40|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|7
1625582690000|2021-07-06 14:44:50|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|6
1625582700000|2021-07-06 14:45:00|15153.2|15133.2|15157.8|15137.8|15157.8|15137.8|15153.2|15133.2|17
1625582710000|2021-07-06 14:45:10|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|5
1625582730000|2021-07-06 14:45:30|15167.8|15147.8|15180.3|15160.3|15180.3|15160.3|15167.8|15147.8|13
1625582740000|2021-07-06 14:45:40|15180.7|15160.7|15182.8|15162.8|15182.8|15162.8|15180.7|15160.7|17
1625582750000|2021-07-06 14:45:50|15180.3|15160.3|15180.3|15160.3|15182.8|15162.8|15180.3|15160.3|19
1625582760000|2021-07-06 14:46:00|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|15175.7|15155.7|6
1625582770000|2021-07-06 14:46:10|15177.8|15157.8|15179.9|15159.9|15179.9|15159.9|15177.8|15157.8|6
1625582790000|2021-07-06 14:46:30|15184.4|15164.4|15192.4|15172.4|15192.4|15172.4|15184.4|15164.4|20
1625582800000|2021-07-06 14:46:40|15192.8|15172.8|15192.8|15172.8|15194.9|15174.9|15192.8|15172.8|7
1625582810000|2021-07-06 14:46:50|||||||||7
1625582820000|2021-07-06 14:47:00|15196.9|15176.9|15197.4|15177.4|15197.4|15177.4|15196.9|15176.9|12
1625582830000|2021-07-06 14:47:10|15197.8|15177.8|15197.8|15177.8|15197.8|15177.8|15197.8|15177.8|3
1625582840000|2021-07-06 14:47:20|15200.7|15180.7|15210.3|15190.3|15210.3|15190.3|15200.7|15180.7|19
1625582850000|2021-07-06 14:47:30|15209.9|15189.9|15207.8|15187.8|15209.9|15189.9|15205.3|15185.3|13
1625582860000|2021-07-06 14:47:40|15210.3|15190.3|15209.9|15189.9|15210.3|15190.3|15207.8|15187.8|4
1625582870000|2021-07-06 14:47:50|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|15210.3|15190.3|2
1625582880000|2021-07-06 14:48:00|15210.3|15190.3|15212.8|15192.8|15212.8|15192.8|15210.3|15190.3|7
1625582890000|2021-07-06 14:48:10|15207.8|15187.8|15207.8|15187.8|15210.3|15190.3|15207.8|15187.8|10
1625582900000|2021-07-06 14:48:20|15206.9|15186.9|15207.8|15187.8|15207.8|15187.8|15202.8|15182.8|4
1625582910000|2021-07-06 14:48:30|||||||||5
1625582920000|2021-07-06 14:48:40|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|4
1625582930000|2021-07-06 14:48:50|15204.9|15184.9|15205.3|15185.3|15207.8|15187.8|15204.9|15184.9|5
1625582940000|2021-07-06 14:49:00|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|22
1625582950000|2021-07-06 14:49:10|15190.7|15170.7|15188.2|15168.2|15190.7|15170.7|15188.2|15168.2|2
1625582960000|2021-07-06 14:49:20|15185.7|15165.7|15180.7|15160.7|15185.7|15165.7|15180.7|15160.7|7
1625582970000|2021-07-06 14:49:30|15180.3|15160.3|15185.3|15165.3|15185.3|15165.3|15180.3|15160.3|9
1625582980000|2021-07-06 14:49:40|15180.7|15160.7|15176.2|15156.2|15180.7|15160.7|15176.2|15156.2|8
1625582990000|2021-07-06 14:49:50|||||||||4
1625583000000|2021-07-06 14:50:00|15175.7|15155.7|15180.3|15160.3|15180.3|15160.3|15175.7|15155.7|4
1625583010000|2021-07-06 14:50:10|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|2
1625583020000|2021-07-06 14:50:20|15187.8|15167.8|15193.2|15173.2|15194|15174|15187.8|15167.8|8
1625583030000|2021-07-06 14:50:30|15192.8|15172.8|15190.7|15170.7|15192.8|15172.8|15190.7|15170.7|4
1625583040000|2021-07-06 14:50:40|15188.7|15168.7|15194.9|15174.9|15194.9|15174.9|15188.2|15168.2|3
1625583050000|2021-07-06 14:50:50|15195.3|15175.3|15195.3|15175.3|15197.4|15177.4|15195.3|15175.3|2
1625583060000|2021-07-06 14:51:00|15192.8|15172.8|15195.3|15175.3|15195.3|15175.3|15190.7|15170.7|7
1625583070000|2021-07-06 14:51:10|||||||||1
1625583080000|2021-07-06 14:51:20|||||||||8
1625583090000|2021-07-06 14:51:30|15190.7|15170.7|15182.8|15162.8|15195.3|15175.3|15182.8|15162.8|3
1625583100000|2021-07-06 14:51:40|15180.7|15160.7|15180.3|15160.3|15180.7|15160.7|15180.3|15160.3|4
1625583110000|2021-07-06 14:51:50|15179.9|15159.9|15171.2|15151.2|15179.9|15159.9|15171.2|15151.2|10
1625583120000|2021-07-06 14:52:00|15170.7|15150.7|15170.3|15150.3|15170.7|15150.7|15168.2|15148.2|37
1625583130000|2021-07-06 14:52:10|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|15172.4|15152.4|0
1625583140000|2021-07-06 14:52:20|15174.4|15154.4|15177.4|15157.4|15177.4|15157.4|15174.4|15154.4|22
1625583150000|2021-07-06 14:52:30|15179.4|15159.4|15187.4|15167.4|15187.4|15167.4|15179.4|15159.4|16
1625583160000|2021-07-06 14:52:40|15188.2|15168.2|15187.8|15167.8|15188.2|15168.2|15187.8|15167.8|10
1625583170000|2021-07-06 14:52:50|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15183.7|15163.7|4
1625583180000|2021-07-06 14:53:00|||||||||1
1625583190000|2021-07-06 14:53:10|15186.2|15166.2|15185.7|15165.7|15188.2|15168.2|15185.7|15165.7|2
1625583200000|2021-07-06 14:53:20|15187.8|15167.8|15188.2|15168.2|15188.2|15168.2|15187.8|15167.8|2
1625583210000|2021-07-06 14:53:30|15190.3|15170.3|15187.8|15167.8|15190.3|15170.3|15187.8|15167.8|3
1625583220000|2021-07-06 14:53:40|||||||||1
1625583230000|2021-07-06 14:53:50|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|1
1625583240000|2021-07-06 14:54:00|||||||||3
1625583250000|2021-07-06 14:54:10|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|10
1625583260000|2021-07-06 14:54:20|15183.2|15163.2|15185.7|15165.7|15185.7|15165.7|15183.2|15163.2|4
1625583270000|2021-07-06 14:54:30|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|3
1625583290000|2021-07-06 14:54:50|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|15176.2|15156.2|18
1625583320000|2021-07-06 14:55:20|15177.8|15157.8|15172.8|15152.8|15177.8|15157.8|15172.8|15152.8|22
1625583330000|2021-07-06 14:55:30|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|5
1625583340000|2021-07-06 14:55:40|15169.9|15149.9|15165.7|15145.7|15170.7|15150.7|15165.7|15145.7|6
1625583350000|2021-07-06 14:55:50|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|15160.7|15140.7|4
1625583360000|2021-07-06 14:56:00|15158.2|15138.2|15158.2|15138.2|15158.2|15138.2|15156.2|15136.2|1
1625583380000|2021-07-06 14:56:20|15156.2|15136.2|15157.8|15137.8|15157.8|15137.8|15155.7|15135.7|9
1625583390000|2021-07-06 14:56:30|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|15155.7|15135.7|4
1625583400000|2021-07-06 14:56:40|||||||||1
1625583410000|2021-07-06 14:56:50|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|15157.8|15137.8|5
1625583420000|2021-07-06 14:57:00|15158.7|15138.7|15167.8|15147.8|15167.8|15147.8|15158.7|15138.7|6
1625583450000|2021-07-06 14:57:30|15170.7|15150.7|15167.8|15147.8|15170.7|15150.7|15167.8|15147.8|3
1625583460000|2021-07-06 14:57:40|15165.7|15145.7|15165.3|15145.3|15165.8|15145.8|15163.3|15143.3|16
1625583470000|2021-07-06 14:57:50|15164.9|15144.9|15164.9|15144.9|15164.9|15144.9|15164.9|15144.9|1
1625583480000|2021-07-06 14:58:00|15162.8|15142.8|15163.3|15143.3|15165.8|15145.8|15162.8|15142.8|6
1625583490000|2021-07-06 14:58:10|15162.8|15142.8|15165.3|15145.3|15165.3|15145.3|15162.8|15142.8|2
1625583500000|2021-07-06 14:58:20|15165.8|15145.8|15182.8|15162.8|15182.8|15162.8|15165.8|15145.8|7
1625583510000|2021-07-06 14:58:30|15182|15162|15177.8|15157.8|15182|15162|15177.8|15157.8|4
1625583520000|2021-07-06 14:58:40|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|1
1625583530000|2021-07-06 14:58:50|15177.8|15157.8|15177.8|15157.8|15180.3|15160.3|15177.8|15157.8|0
1625583540000|2021-07-06 14:59:00|15179.9|15159.9|15177.8|15157.8|15179.9|15159.9|15175.8|15155.8|0
1625583550000|2021-07-06 14:59:10|||||||||1
1625583560000|2021-07-06 14:59:20|15178.7|15158.7|15177.8|15157.8|15180.8|15160.8|15177.8|15157.8|3
1625583570000|2021-07-06 14:59:30|||||||||1
1625583580000|2021-07-06 14:59:40|15177|15157|15166.2|15146.2|15177|15157|15166.2|15146.2|2
1625583590000|2021-07-06 14:59:50|15162.8|15142.8|15160.8|15140.8|15162.8|15142.8|15160.8|15140.8|3
1625583600000|2021-07-06 15:00:00|15160.3|15140.3|15157.8|15137.8|15160.3|15140.3|15157.8|15137.8|10
1625583610000|2021-07-06 15:00:10|||||||||2
1625583620000|2021-07-06 15:00:20|15157|15137|15152.8|15132.8|15157|15137|15152.8|15132.8|2
1625583630000|2021-07-06 15:00:30|15152|15132|15149.9|15129.9|15152|15132|15149.9|15129.9|3
1625583640000|2021-07-06 15:00:40|||||||||1
1625583650000|2021-07-06 15:00:50|15149.5|15129.5|15145.3|15125.3|15149.5|15129.5|15145.3|15125.3|1
1625583660000|2021-07-06 15:01:00|15145.8|15125.8|15145.3|15125.3|15145.8|15125.8|15145.3|15125.3|0
1625583670000|2021-07-06 15:01:10|15144.9|15124.9|15144.9|15124.9|15144.9|15124.9|15144.9|15124.9|5
1625583680000|2021-07-06 15:01:20|||||||||2
1625583690000|2021-07-06 15:01:30|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|1
1625583700000|2021-07-06 15:01:40|15145.3|15125.3|15145.8|15125.8|15147.8|15127.8|15145.3|15125.3|4
1625583710000|2021-07-06 15:01:50|15147.8|15127.8|15144.9|15124.9|15147.8|15127.8|15144.9|15124.9|4
1625583720000|2021-07-06 15:02:00|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|15142.8|15122.8|2
1625583730000|2021-07-06 15:02:10|15142.4|15122.4|15138.3|15118.3|15142.4|15122.4|15138.3|15118.3|7
1625583760000|2021-07-06 15:02:40|15137.4|15117.4|15126.2|15106.2|15137.4|15117.4|15126.2|15106.2|5
1625583770000|2021-07-06 15:02:50|15125.8|15105.8|15117.8|15097.8|15125.8|15105.8|15117.8|15097.8|20
1625583780000|2021-07-06 15:03:00|15117.4|15097.4|15119.5|15099.5|15119.5|15099.5|15117|15097|2
1625583790000|2021-07-06 15:03:10|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|4
1625583800000|2021-07-06 15:03:20|||||||||1
1625583810000|2021-07-06 15:03:30|15120.3|15100.3|15117.8|15097.8|15120.3|15100.3|15117.8|15097.8|4
1625583820000|2021-07-06 15:03:40|15115.3|15095.3|15112.8|15092.8|15115.3|15095.3|15112.8|15092.8|10
1625583830000|2021-07-06 15:03:50|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|2
1625583840000|2021-07-06 15:04:00|15108.3|15088.3|15107.8|15087.8|15108.3|15088.3|15107.8|15087.8|1
1625583850000|2021-07-06 15:04:10|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|9
1625583860000|2021-07-06 15:04:20|15102.8|15082.8|15105.8|15085.8|15105.8|15085.8|15102.8|15082.8|6
1625583870000|2021-07-06 15:04:30|||||||||1
1625583880000|2021-07-06 15:04:40|||||||||2
1625583890000|2021-07-06 15:04:50|15107.8|15087.8|15105.3|15085.3|15107.8|15087.8|15105.3|15085.3|3
1625583900000|2021-07-06 15:05:00|15107.4|15087.4|15109.9|15089.9|15109.9|15089.9|15107.4|15087.4|17
1625583910000|2021-07-06 15:05:10|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|0
1625583930000|2021-07-06 15:05:30|15110.8|15090.8|15108.3|15088.3|15112.8|15092.8|15107.8|15087.8|8
1625583940000|2021-07-06 15:05:40|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|3
1625583950000|2021-07-06 15:05:50|15105.8|15085.8|15102.8|15082.8|15105.8|15085.8|15102.8|15082.8|6
1625583960000|2021-07-06 15:06:00|15104.9|15084.9|15109.9|15089.9|15111.6|15091.6|15104.9|15084.9|12
1625583970000|2021-07-06 15:06:10|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|0
1625583980000|2021-07-06 15:06:20|15109.9|15089.9|15112.8|15092.8|15112.8|15092.8|15109.9|15089.9|8
1625583990000|2021-07-06 15:06:30|15110.8|15090.8|15110.8|15090.8|15110.8|15090.8|15110.8|15090.8|13
1625584000000|2021-07-06 15:06:40|||||||||1
1625584010000|2021-07-06 15:06:50|15108.3|15088.3|15107.9|15087.9|15108.3|15088.3|15107.9|15087.9|1
1625584020000|2021-07-06 15:07:00|15105.8|15085.8|15105.4|15085.4|15105.8|15085.8|15105.4|15085.4|5
1625584030000|2021-07-06 15:07:10|15101.2|15081.2|15100.8|15080.8|15101.2|15081.2|15100.8|15080.8|5
1625584040000|2021-07-06 15:07:20|||||||||4
1625584050000|2021-07-06 15:07:30|||||||||2
1625584060000|2021-07-06 15:07:40|15100.4|15080.4|15097.9|15077.9|15100.4|15080.4|15097.9|15077.9|0
1625584070000|2021-07-06 15:07:50|15098.3|15078.3|15098.3|15078.3|15098.3|15078.3|15098.3|15078.3|2
1625584080000|2021-07-06 15:08:00|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|6
1625584090000|2021-07-06 15:08:10|15097.4|15077.4|15089.9|15069.9|15097.4|15077.4|15089.9|15069.9|14
1625584100000|2021-07-06 15:08:20|15092.9|15072.9|15087.9|15067.9|15092.9|15072.9|15087.9|15067.9|5
1625584110000|2021-07-06 15:08:30|15088.3|15068.3|15095.8|15075.8|15095.8|15075.8|15088.3|15068.3|25
1625584120000|2021-07-06 15:08:40|15095.4|15075.4|15090.8|15070.8|15095.4|15075.4|15090.8|15070.8|17
1625584130000|2021-07-06 15:08:50|||||||||1
1625584140000|2021-07-06 15:09:00|15090.4|15070.4|15085.4|15065.4|15090.4|15070.4|15085.4|15065.4|5
1625584150000|2021-07-06 15:09:10|||||||||4
1625584160000|2021-07-06 15:09:20|15087.4|15067.4|15087.9|15067.9|15087.9|15067.9|15087.4|15067.4|2
1625584170000|2021-07-06 15:09:30|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|2
1625584180000|2021-07-06 15:09:40|15087.9|15067.9|15087.9|15067.9|15087.9|15067.9|15087.9|15067.9|4
1625584190000|2021-07-06 15:09:50|||||||||1
1625584210000|2021-07-06 15:10:10|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|1
1625584230000|2021-07-06 15:10:30|15085.4|15065.4|15085.4|15065.4|15085.4|15065.4|15085.4|15065.4|1
1625584240000|2021-07-06 15:10:40|15083.3|15063.3|15092.9|15072.9|15092.9|15072.9|15083.3|15063.3|24
1625584250000|2021-07-06 15:10:50|15094.9|15074.9|15093.3|15073.3|15095.4|15075.4|15093.3|15073.3|3
1625584260000|2021-07-06 15:11:00|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|1
1625584270000|2021-07-06 15:11:10|15093.3|15073.3|15095.4|15075.4|15097.9|15077.9|15093.3|15073.3|1
1625584290000|2021-07-06 15:11:30|||||||||3
1625584300000|2021-07-06 15:11:40|15095.8|15075.8|15090.8|15070.8|15095.8|15075.8|15090.8|15070.8|6
1625584310000|2021-07-06 15:11:50|15092.9|15072.9|15097.9|15077.9|15097.9|15077.9|15092.9|15072.9|8
1625584320000|2021-07-06 15:12:00|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|3
1625584330000|2021-07-06 15:12:10|15104.9|15084.9|15100.8|15080.8|15104.9|15084.9|15100.8|15080.8|15
1625584360000|2021-07-06 15:12:40|||||||||1
1625584370000|2021-07-06 15:12:50|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|3
1625584380000|2021-07-06 15:13:00|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|7
1625584390000|2021-07-06 15:13:10|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|3
1625584400000|2021-07-06 15:13:20|||||||||1
1625584420000|2021-07-06 15:13:40|||||||||1
1625584430000|2021-07-06 15:13:50|15102.4|15082.4|15097.4|15077.4|15102.4|15082.4|15095.4|15075.4|4
1625584440000|2021-07-06 15:14:00|15097.9|15077.9|15095.4|15075.4|15097.9|15077.9|15095.4|15075.4|0
1625584450000|2021-07-06 15:14:10|15092.9|15072.9|15092.4|15072.4|15092.9|15072.9|15092.4|15072.4|10
1625584460000|2021-07-06 15:14:20|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|1
1625584470000|2021-07-06 15:14:30|15085.8|15065.8|15082.9|15062.9|15085.8|15065.8|15082.9|15062.9|2
1625584480000|2021-07-06 15:14:40|15078.7|15058.7|15073.3|15053.3|15078.7|15058.7|15073.3|15053.3|18
1625584490000|2021-07-06 15:14:50|15075.4|15055.4|15068.7|15048.7|15075.4|15055.4|15068.7|15048.7|17
1625584500000|2021-07-06 15:15:00|15070.8|15050.8|15073.3|15053.3|15073.3|15053.3|15070.8|15050.8|6
1625584510000|2021-07-06 15:15:10|15071.2|15051.2|15068.7|15048.7|15071.2|15051.2|15068.7|15048.7|53
1625584520000|2021-07-06 15:15:20|15071.2|15051.2|15068.7|15048.7|15071.2|15051.2|15068.7|15048.7|6
1625584530000|2021-07-06 15:15:30|||||||||1
1625584540000|2021-07-06 15:15:40|||||||||12
1625584550000|2021-07-06 15:15:50|15073.3|15053.3|15068.7|15048.7|15073.3|15053.3|15068.7|15048.7|11
1625584560000|2021-07-06 15:16:00|||||||||9
1625584570000|2021-07-06 15:16:10|||||||||19
1625584580000|2021-07-06 15:16:20|||||||||39
1625584600000|2021-07-06 15:16:40|||||||||5
1625584610000|2021-07-06 15:16:50|15069.2|15049.2|15068.7|15048.7|15071.2|15051.2|15068.7|15048.7|13
1625584620000|2021-07-06 15:17:00|15073.3|15053.3|15077.9|15057.9|15077.9|15057.9|15073.3|15053.3|12
1625584630000|2021-07-06 15:17:10|||||||||3
1625584640000|2021-07-06 15:17:20|||||||||3
1625584650000|2021-07-06 15:17:30|15080|15060|15080|15060|15080|15060|15080|15060|2
1625584660000|2021-07-06 15:17:40|15080.4|15060.4|15080.4|15060.4|15080.4|15060.4|15080.4|15060.4|2
1625584680000|2021-07-06 15:18:00|||||||||4
1625584690000|2021-07-06 15:18:10|||||||||1
1625584710000|2021-07-06 15:18:30|15085|15065|15085.4|15065.4|15085.4|15065.4|15085|15065|11
1625584720000|2021-07-06 15:18:40|15083.3|15063.3|15082.9|15062.9|15083.3|15063.3|15082.9|15062.9|1
1625584730000|2021-07-06 15:18:50|15085|15065|15085.4|15065.4|15085.4|15065.4|15085|15065|3
1625584750000|2021-07-06 15:19:10|||||||||1
1625584760000|2021-07-06 15:19:20|15085|15065|15082.9|15062.9|15085|15065|15082.9|15062.9|2
1625584780000|2021-07-06 15:19:40|15085.4|15065.4|15085|15065|15085.4|15065.4|15085|15065|10
1625584790000|2021-07-06 15:19:50|15082.9|15062.9|15085|15065|15085|15065|15082.9|15062.9|2
1625584800000|2021-07-06 15:20:00|||||||||3
1625584810000|2021-07-06 15:20:10|15085.8|15065.8|15085.8|15065.8|15087.9|15067.9|15085.8|15065.8|1
1625584820000|2021-07-06 15:20:20|15087.9|15067.9|15087.9|15067.9|15087.9|15067.9|15087.9|15067.9|1
1625584830000|2021-07-06 15:20:30|15095.4|15075.4|15100|15080|15100|15080|15095.4|15075.4|13
1625584840000|2021-07-06 15:20:40|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|4
1625584850000|2021-07-06 15:20:50|15108.3|15088.3|15108.3|15088.3|15108.3|15088.3|15108.3|15088.3|3
1625584870000|2021-07-06 15:21:10|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|3
1625584880000|2021-07-06 15:21:20|||||||||2
1625584890000|2021-07-06 15:21:30|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|2
1625584900000|2021-07-06 15:21:40|15105.4|15085.4|15097.9|15077.9|15105.4|15085.4|15097.9|15077.9|2
1625584910000|2021-07-06 15:21:50|15095.8|15075.8|15095.8|15075.8|15095.8|15075.8|15095.8|15075.8|5
1625584920000|2021-07-06 15:22:00|15093.3|15073.3|15091.3|15071.3|15093.3|15073.3|15091.3|15071.3|1
1625584930000|2021-07-06 15:22:10|15090.8|15070.8|15090.8|15070.8|15090.8|15070.8|15090.8|15070.8|3
1625584940000|2021-07-06 15:22:20|||||||||2
1625584950000|2021-07-06 15:22:30|||||||||2
1625584960000|2021-07-06 15:22:40|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|15092.9|15072.9|3
1625584970000|2021-07-06 15:22:50|15100|15080|15105.8|15085.8|15107.9|15087.9|15100|15080|12
1625584980000|2021-07-06 15:23:00|||||||||1
1625584990000|2021-07-06 15:23:10|||||||||1
1625585000000|2021-07-06 15:23:20|||||||||4
1625585010000|2021-07-06 15:23:30|15100.8|15080.8|15100.4|15080.4|15103.3|15083.3|15100.4|15080.4|46
1625585030000|2021-07-06 15:23:50|15100|15080|15097.9|15077.9|15100|15080|15097.9|15077.9|3
1625585040000|2021-07-06 15:24:00|15100.4|15080.4|15100.4|15080.4|15100.4|15080.4|15100.4|15080.4|7
1625585050000|2021-07-06 15:24:10|||||||||2
1625585070000|2021-07-06 15:24:30|||||||||1
1625585080000|2021-07-06 15:24:40|||||||||1
1625585090000|2021-07-06 15:24:50|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|7
1625585100000|2021-07-06 15:25:00|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|8
1625585110000|2021-07-06 15:25:10|15110|15090|15110.4|15090.4|15110.4|15090.4|15110|15090|10
1625585120000|2021-07-06 15:25:20|15110.8|15090.8|15112.9|15092.9|15112.9|15092.9|15110.8|15090.8|12
1625585130000|2021-07-06 15:25:30|||||||||3
1625585140000|2021-07-06 15:25:40|||||||||12
1625585150000|2021-07-06 15:25:50|15110.8|15090.8|15110.4|15090.4|15110.8|15090.8|15110.4|15090.4|5
1625585160000|2021-07-06 15:26:00|15106.3|15086.3|15105.4|15085.4|15106.3|15086.3|15105.4|15085.4|2
1625585170000|2021-07-06 15:26:10|||||||||1
1625585180000|2021-07-06 15:26:20|||||||||2
1625585190000|2021-07-06 15:26:30|||||||||3
1625585200000|2021-07-06 15:26:40|||||||||4
1625585220000|2021-07-06 15:27:00|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|5
1625585230000|2021-07-06 15:27:10|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|5
1625585240000|2021-07-06 15:27:20|15105.4|15085.4|15107.9|15087.9|15107.9|15087.9|15105.4|15085.4|1
1625585250000|2021-07-06 15:27:30|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|2
1625585260000|2021-07-06 15:27:40|15110|15090|15112.9|15092.9|15112.9|15092.9|15110|15090|11
1625585290000|2021-07-06 15:28:10|15113.4|15093.4|15113.4|15093.4|15113.4|15093.4|15113.4|15093.4|2
1625585300000|2021-07-06 15:28:20|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|6
1625585310000|2021-07-06 15:28:30|||||||||2
1625585320000|2021-07-06 15:28:40|||||||||3
1625585340000|2021-07-06 15:29:00|15113.4|15093.4|15113.4|15093.4|15113.4|15093.4|15113.4|15093.4|5
1625585350000|2021-07-06 15:29:10|||||||||2
1625585380000|2021-07-06 15:29:40|15115.9|15095.9|15117.9|15097.9|15117.9|15097.9|15115.9|15095.9|8
1625585390000|2021-07-06 15:29:50|||||||||2
1625585400000|2021-07-06 15:30:00|15118.8|15098.8|15123.4|15103.4|15125.9|15105.9|15118.8|15098.8|5
1625585410000|2021-07-06 15:30:10|15122.9|15102.9|15125.4|15105.4|15125.4|15105.4|15122.9|15102.9|6
1625585420000|2021-07-06 15:30:20|15122.9|15102.9|15114.2|15094.2|15122.9|15102.9|15114.2|15094.2|3
1625585430000|2021-07-06 15:30:30|15116.3|15096.3|15116.3|15096.3|15116.3|15096.3|15111.7|15091.7|3
1625585440000|2021-07-06 15:30:40|15114.2|15094.2|15113.8|15093.8|15114.2|15094.2|15113.8|15093.8|1
1625585460000|2021-07-06 15:31:00|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|1
1625585470000|2021-07-06 15:31:10|15113.8|15093.8|15116.3|15096.3|15116.3|15096.3|15111.7|15091.7|4
1625585490000|2021-07-06 15:31:30|15115.9|15095.9|15118.4|15098.4|15118.4|15098.4|15115.9|15095.9|5
1625585500000|2021-07-06 15:31:40|15117.9|15097.9|15118.4|15098.4|15118.4|15098.4|15115.9|15095.9|16
1625585510000|2021-07-06 15:31:50|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|1
1625585520000|2021-07-06 15:32:00|15115.9|15095.9|15115.9|15095.9|15117.9|15097.9|15115.9|15095.9|4
1625585530000|2021-07-06 15:32:10|15117.9|15097.9|15118.4|15098.4|15118.4|15098.4|15115.9|15095.9|4
1625585540000|2021-07-06 15:32:20|||||||||3
1625585550000|2021-07-06 15:32:30|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|3
1625585570000|2021-07-06 15:32:50|15118.4|15098.4|15117.9|15097.9|15118.4|15098.4|15117.9|15097.9|1
1625585580000|2021-07-06 15:33:00|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|7
1625585610000|2021-07-06 15:33:30|15111.3|15091.3|15111.3|15091.3|15111.3|15091.3|15111.3|15091.3|5
1625585620000|2021-07-06 15:33:40|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|4
1625585640000|2021-07-06 15:34:00|15110.9|15090.9|15100.9|15080.9|15110.9|15090.9|15100.9|15080.9|9
1625585650000|2021-07-06 15:34:10|||||||||2
1625585660000|2021-07-06 15:34:20|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|7
1625585670000|2021-07-06 15:34:30|||||||||3
1625585680000|2021-07-06 15:34:40|||||||||2
1625585690000|2021-07-06 15:34:50|15095.4|15075.4|15093.4|15073.4|15095.4|15075.4|15093.4|15073.4|2
1625585700000|2021-07-06 15:35:00|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|3
1625585710000|2021-07-06 15:35:10|15097.5|15077.5|15097.9|15077.9|15097.9|15077.9|15095.4|15075.4|2
1625585720000|2021-07-06 15:35:20|||||||||1
1625585730000|2021-07-06 15:35:30|15095.9|15075.9|15096.3|15076.3|15096.3|15076.3|15095.9|15075.9|4
1625585740000|2021-07-06 15:35:40|15100.4|15080.4|15100.4|15080.4|15100.4|15080.4|15100.4|15080.4|18
1625585750000|2021-07-06 15:35:50|15102.5|15082.5|15100.9|15080.9|15105|15085|15100.9|15080.9|18
1625585760000|2021-07-06 15:36:00|15100.4|15080.4|15102.5|15082.5|15102.5|15082.5|15100.4|15080.4|9
1625585770000|2021-07-06 15:36:10|15100.4|15080.4|15100.4|15080.4|15100.4|15080.4|15100.4|15080.4|2
1625585790000|2021-07-06 15:36:30|||||||||3
1625585800000|2021-07-06 15:36:40|15097.9|15077.9|15097.9|15077.9|15097.9|15077.9|15095.4|15075.4|7
1625585820000|2021-07-06 15:37:00|15095.9|15075.9|15095.9|15075.9|15097.9|15077.9|15093.8|15073.8|9
1625585830000|2021-07-06 15:37:10|15093.8|15073.8|15093.4|15073.4|15093.8|15073.8|15093.4|15073.4|6
1625585840000|2021-07-06 15:37:20|||||||||2
1625585860000|2021-07-06 15:37:40|||||||||2
1625585870000|2021-07-06 15:37:50|15090.9|15070.9|15090.9|15070.9|15093|15073|15090.5|15070.5|4
1625585880000|2021-07-06 15:38:00|15093|15073|15090.9|15070.9|15093|15073|15088.8|15068.8|4
1625585890000|2021-07-06 15:38:10|||||||||3
1625585900000|2021-07-06 15:38:20|15088.4|15068.4|15093|15073|15093|15073|15088.4|15068.4|7
1625585910000|2021-07-06 15:38:30|15090.9|15070.9|15080.9|15060.9|15090.9|15070.9|15080.9|15060.9|7
1625585920000|2021-07-06 15:38:40|15078.8|15058.8|15080.9|15060.9|15083|15063|15078.4|15058.4|4
1625585930000|2021-07-06 15:38:50|15078.8|15058.8|15078.4|15058.4|15078.8|15058.8|15078.4|15058.4|2
1625585940000|2021-07-06 15:39:00|15080.9|15060.9|15080.9|15060.9|15080.9|15060.9|15078.4|15058.4|7
1625585950000|2021-07-06 15:39:10|15078.8|15058.8|15078|15058|15078.8|15058.8|15078|15058|2
1625585960000|2021-07-06 15:39:20|15077.5|15057.5|15077.5|15057.5|15077.5|15057.5|15077.5|15057.5|4
1625585970000|2021-07-06 15:39:30|||||||||4
1625585980000|2021-07-06 15:39:40|15078|15058|15073|15053|15078|15058|15073|15053|20
1625585990000|2021-07-06 15:39:50|||||||||8
1625586000000|2021-07-06 15:40:00|15075|15055|15075|15055|15075|15055|15075|15055|2
1625586010000|2021-07-06 15:40:10|15077.1|15057.1|15077.5|15057.5|15077.5|15057.5|15077.1|15057.1|7
1625586020000|2021-07-06 15:40:20|15078|15058|15078|15058|15078|15058|15078|15058|14
1625586040000|2021-07-06 15:40:40|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|0
1625586050000|2021-07-06 15:40:50|15077.5|15057.5|15078|15058|15078|15058|15077.5|15057.5|0
1625586060000|2021-07-06 15:41:00|15080.5|15060.5|15080|15060|15080.5|15060.5|15080|15060|11
1625586070000|2021-07-06 15:41:10|15078|15058|15078|15058|15078|15058|15078|15058|3
1625586080000|2021-07-06 15:41:20|||||||||4
1625586100000|2021-07-06 15:41:40|15077.5|15057.5|15077.5|15057.5|15077.5|15057.5|15077.5|15057.5|0
1625586110000|2021-07-06 15:41:50|15077.1|15057.1|15077.5|15057.5|15077.5|15057.5|15077.1|15057.1|10
1625586120000|2021-07-06 15:42:00|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|15075.5|15055.5|1
1625586130000|2021-07-06 15:42:10|15075|15055|15075.5|15055.5|15075.5|15055.5|15075|15055|1
1625586140000|2021-07-06 15:42:20|15075|15055|15075.5|15055.5|15077.5|15057.5|15075|15055|10
1625586150000|2021-07-06 15:42:30|15075|15055|15073|15053|15075|15055|15073|15053|0
1625586160000|2021-07-06 15:42:40|15075|15055|15073|15053|15075.5|15055.5|15073|15053|4
1625586170000|2021-07-06 15:42:50|15068.8|15048.8|15060.5|15040.5|15068.8|15048.8|15060.5|15040.5|56
1625586180000|2021-07-06 15:43:00|15060|15040|15055.5|15035.5|15060|15040|15053|15033|44
1625586190000|2021-07-06 15:43:10|15053.4|15033.4|15053|15033|15053.4|15033.4|15053|15033|8
1625586210000|2021-07-06 15:43:30|||||||||4
1625586220000|2021-07-06 15:43:40|||||||||2
1625586230000|2021-07-06 15:43:50|||||||||1
1625586250000|2021-07-06 15:44:10|||||||||5
1625586260000|2021-07-06 15:44:20|||||||||1
1625586270000|2021-07-06 15:44:30|||||||||2
1625586280000|2021-07-06 15:44:40|||||||||1
1625586290000|2021-07-06 15:44:50|15053.4|15033.4|15053|15033|15055.5|15035.5|15053|15033|11
1625586300000|2021-07-06 15:45:00|15050.9|15030.9|15048|15028|15050.9|15030.9|15048|15028|9
1625586310000|2021-07-06 15:45:10|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|11
1625586320000|2021-07-06 15:45:20|||||||||65
1625586330000|2021-07-06 15:45:30|15043.4|15023.4|15043|15023|15043.4|15023.4|15043|15023|0
1625586340000|2021-07-06 15:45:40|15043.8|15023.8|15045.9|15025.9|15045.9|15025.9|15043.8|15023.8|1
1625586350000|2021-07-06 15:45:50|15048|15028|15043|15023|15048|15028|15043|15023|3
1625586360000|2021-07-06 15:46:00|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|32
1625586370000|2021-07-06 15:46:10|15038|15018|15033.4|15013.4|15038|15018|15033.4|15013.4|63
1625586380000|2021-07-06 15:46:20|15033|15013|15033|15013|15033|15013|15030.5|15010.5|7
1625586390000|2021-07-06 15:46:30|||||||||23
1625586400000|2021-07-06 15:46:40|15030.9|15010.9|15030.9|15010.9|15030.9|15010.9|15030.9|15010.9|19
1625586410000|2021-07-06 15:46:50|15033|15013|15038|15018|15038|15018|15033|15013|7
1625586420000|2021-07-06 15:47:00|15040.9|15020.9|15043|15023|15043|15023|15038|15018|5
1625586430000|2021-07-06 15:47:10|15040.5|15020.5|15045.1|15025.1|15045.1|15025.1|15040.5|15020.5|6
1625586440000|2021-07-06 15:47:20|15043|15023|15040.9|15020.9|15043|15023|15040.9|15020.9|4
1625586450000|2021-07-06 15:47:30|15038.4|15018.4|15045.9|15025.9|15045.9|15025.9|15038.4|15018.4|14
1625586460000|2021-07-06 15:47:40|15043|15023|15040.9|15020.9|15043|15023|15040.9|15020.9|840
1625586470000|2021-07-06 15:47:50|15038.4|15018.4|15036.3|15016.3|15038.4|15018.4|15036.3|15016.3|4
1625586480000|2021-07-06 15:48:00|||||||||5
1625586490000|2021-07-06 15:48:10|||||||||4
1625586500000|2021-07-06 15:48:20|||||||||1
1625586510000|2021-07-06 15:48:30|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|15033.8|15013.8|1
1625586520000|2021-07-06 15:48:40|15033.9|15013.9|15036.4|15016.4|15036.4|15016.4|15033.9|15013.9|3
1625586530000|2021-07-06 15:48:50|15034.3|15014.3|15033.9|15013.9|15034.3|15014.3|15033.9|15013.9|3
1625586540000|2021-07-06 15:49:00|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|38
1625586550000|2021-07-06 15:49:10|||||||||2
1625586560000|2021-07-06 15:49:20|15028.4|15008.4|15028.9|15008.9|15028.9|15008.9|15028.4|15008.4|22
1625586570000|2021-07-06 15:49:30|15031.8|15011.8|15031.8|15011.8|15031.8|15011.8|15031.8|15011.8|3
1625586580000|2021-07-06 15:49:40|||||||||1
1625586590000|2021-07-06 15:49:50|||||||||3
1625586600000|2021-07-06 15:50:00|||||||||1
1625586620000|2021-07-06 15:50:20|15030.9|15010.9|15030.9|15010.9|15030.9|15010.9|15030.9|15010.9|17
1625586630000|2021-07-06 15:50:30|||||||||2
1625586640000|2021-07-06 15:50:40|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|0
1625586650000|2021-07-06 15:50:50|||||||||14
1625586660000|2021-07-06 15:51:00|15026.8|15006.8|15026.8|15006.8|15026.8|15006.8|15026.8|15006.8|2
1625586670000|2021-07-06 15:51:10|||||||||3
1625586680000|2021-07-06 15:51:20|15028.9|15008.9|15031.4|15011.4|15031.4|15011.4|15028.9|15008.9|5
1625586690000|2021-07-06 15:51:30|15029.3|15009.3|15028.9|15008.9|15029.3|15009.3|15028.9|15008.9|0
1625586700000|2021-07-06 15:51:40|||||||||3
1625586710000|2021-07-06 15:51:50|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|15031.4|15011.4|7
1625586720000|2021-07-06 15:52:00|15028.9|15008.9|15026.8|15006.8|15028.9|15008.9|15026.8|15006.8|3
1625586730000|2021-07-06 15:52:10|||||||||2
1625586740000|2021-07-06 15:52:20|||||||||2
1625586750000|2021-07-06 15:52:30|15023.9|15003.9|15008.9|14988.9|15023.9|15003.9|15006.8|14986.8|117
1625586760000|2021-07-06 15:52:40|15006.8|14986.8|15006.8|14986.8|15006.8|14986.8|15006.8|14986.8|42
1625586770000|2021-07-06 15:52:50|15008.9|14988.9|15009.3|14989.3|15011.8|14991.8|15008.4|14988.4|13
1625586780000|2021-07-06 15:53:00|15011.8|14991.8|15011.8|14991.8|15011.8|14991.8|15011.8|14991.8|1
1625586790000|2021-07-06 15:53:10|15009.7|14989.7|15008.9|14988.9|15011.4|14991.4|15008.9|14988.9|129
1625586800000|2021-07-06 15:53:20|||||||||21
1625586820000|2021-07-06 15:53:40|15006.4|14986.4|15004.3|14984.3|15006.4|14986.4|15004.3|14984.3|22
1625586830000|2021-07-06 15:53:50|||||||||3
1625586850000|2021-07-06 15:54:10|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|15004.7|14984.7|10
1625586860000|2021-07-06 15:54:20|15004.3|14984.3|15008.9|14988.9|15008.9|14988.9|15004.3|14984.3|8
1625586870000|2021-07-06 15:54:30|||||||||2
1625586880000|2021-07-06 15:54:40|15009.3|14989.3|15009.3|14989.3|15009.3|14989.3|15009.3|14989.3|4
1625586890000|2021-07-06 15:54:50|15008.9|14988.9|15011.8|14991.8|15013.9|14993.9|15008.9|14988.9|8
1625586900000|2021-07-06 15:55:00|15009.3|14989.3|15011.8|14991.8|15013.9|14993.9|15009.3|14989.3|4
1625586910000|2021-07-06 15:55:10|15013.9|14993.9|15013.9|14993.9|15013.9|14993.9|15011.8|14991.8|10
1625586920000|2021-07-06 15:55:20|||||||||3
1625586930000|2021-07-06 15:55:30|||||||||1
1625586940000|2021-07-06 15:55:40|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|2
1625586950000|2021-07-06 15:55:50|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|7
1625586960000|2021-07-06 15:56:00|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|15016.4|14996.4|3
1625586970000|2021-07-06 15:56:10|15018.9|14998.9|15020.9|15000.9|15020.9|15000.9|15018.9|14998.9|23
1625586980000|2021-07-06 15:56:20|||||||||3
1625586990000|2021-07-06 15:56:30|||||||||5
1625587000000|2021-07-06 15:56:40|||||||||8
1625587020000|2021-07-06 15:57:00|15016.8|14996.8|15014.3|14994.3|15018.9|14998.9|15014.3|14994.3|9
1625587030000|2021-07-06 15:57:10|15013.9|14993.9|15020.9|15000.9|15020.9|15000.9|15013.9|14993.9|16
1625587040000|2021-07-06 15:57:20|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|0
1625587050000|2021-07-06 15:57:30|15020.9|15000.9|15021.4|15001.4|15021.4|15001.4|15020.9|15000.9|2
1625587070000|2021-07-06 15:57:50|15021.8|15001.8|15023.9|15003.9|15023.9|15003.9|15021.8|15001.8|12
1625587080000|2021-07-06 15:58:00|15024.3|15004.3|15021.8|15001.8|15024.3|15004.3|15021.8|15001.8|13
1625587090000|2021-07-06 15:58:10|||||||||4
1625587100000|2021-07-06 15:58:20|15019.7|14999.7|15019.7|14999.7|15019.7|14999.7|15019.7|14999.7|5
1625587110000|2021-07-06 15:58:30|15019.3|14999.3|15019.3|14999.3|15019.3|14999.3|15019.3|14999.3|8
1625587120000|2021-07-06 15:58:40|15018.9|14998.9|15018.9|14998.9|15021|15001|15016.8|14996.8|6
1625587130000|2021-07-06 15:58:50|15016.8|14996.8|15019.3|14999.3|15019.3|14999.3|15016.8|14996.8|8
1625587140000|2021-07-06 15:59:00|15016.8|14996.8|15016.8|14996.8|15016.8|14996.8|15016.8|14996.8|3
1625587150000|2021-07-06 15:59:10|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|15014.7|14994.7|11
1625587160000|2021-07-06 15:59:20|15012.2|14992.2|15014.3|14994.3|15014.3|14994.3|15012.2|14992.2|3
1625587170000|2021-07-06 15:59:30|||||||||1
1625587180000|2021-07-06 15:59:40|15012.3|14992.3|15014.3|14994.3|15014.3|14994.3|15012.3|14992.3|9
1625587190000|2021-07-06 15:59:50|15016.4|14996.4|15016.8|14996.8|15016.8|14996.8|15016.4|14996.4|12
1625587200000|2021-07-06 16:00:00|15016.4|14996.4|15009.8|14989.8|15016.4|14996.4|15009.8|14989.8|21
1625587210000|2021-07-06 16:00:10|||||||||15
1625587220000|2021-07-06 16:00:20|15009.3|14989.3|14999.3|14979.3|15009.3|14989.3|14999.3|14979.3|22
1625587230000|2021-07-06 16:00:30|14998.5|14978.5|14991.8|14971.8|14998.5|14978.5|14991.8|14971.8|35
1625587240000|2021-07-06 16:00:40|14993.9|14973.9|14993.9|14973.9|14993.9|14973.9|14991.4|14971.4|23
1625587250000|2021-07-06 16:00:50|14996|14976|14993.9|14973.9|14996.4|14976.4|14993.9|14973.9|3
1625587270000|2021-07-06 16:01:10|14998|14978|14993.9|14973.9|14998.5|14978.5|14993.9|14973.9|9
1625587280000|2021-07-06 16:01:20|||||||||1
1625587290000|2021-07-06 16:01:30|||||||||28
1625587300000|2021-07-06 16:01:40|||||||||29
1625587310000|2021-07-06 16:01:50|14989.3|14969.3|14991.4|14971.4|14991.4|14971.4|14988.9|14968.9|18
1625587320000|2021-07-06 16:02:00|14994.3|14974.3|14992.3|14972.3|14998.9|14978.9|14992.3|14972.3|22
1625587330000|2021-07-06 16:02:10|14991.8|14971.8|14991.8|14971.8|14991.8|14971.8|14991.8|14971.8|10
1625587340000|2021-07-06 16:02:20|14988.9|14968.9|14988.9|14968.9|14988.9|14968.9|14988.9|14968.9|6
1625587350000|2021-07-06 16:02:30|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|14991.4|14971.4|2
1625587360000|2021-07-06 16:02:40|14991.8|14971.8|14988.9|14968.9|14991.8|14971.8|14988.9|14968.9|15
1625587370000|2021-07-06 16:02:50|14989.3|14969.3|14988.9|14968.9|14989.3|14969.3|14988.9|14968.9|2
1625587380000|2021-07-06 16:03:00|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|3
1625587400000|2021-07-06 16:03:20|||||||||12
1625587410000|2021-07-06 16:03:30|||||||||2
1625587420000|2021-07-06 16:03:40|14988.9|14968.9|14984.8|14964.8|14991.4|14971.4|14984.8|14964.8|6
1625587430000|2021-07-06 16:03:50|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|14986.8|14966.8|1
1625587440000|2021-07-06 16:04:00|14986.4|14966.4|14988.9|14968.9|14988.9|14968.9|14984.3|14964.3|12
1625587450000|2021-07-06 16:04:10|14986.4|14966.4|14984.3|14964.3|14986.4|14966.4|14984.3|14964.3|8
1625587460000|2021-07-06 16:04:20|14988.9|14968.9|14983.9|14963.9|14988.9|14968.9|14983.9|14963.9|8
1625587470000|2021-07-06 16:04:30|14988.9|14968.9|14988.9|14968.9|14988.9|14968.9|14988.9|14968.9|20
1625587480000|2021-07-06 16:04:40|14986.8|14966.8|14984.3|14964.3|14986.8|14966.8|14984.3|14964.3|3
1625587490000|2021-07-06 16:04:50|14984.8|14964.8|14984.3|14964.3|14988.9|14968.9|14984.3|14964.3|8
1625587500000|2021-07-06 16:05:00|14984.8|14964.8|14986.8|14966.8|14986.8|14966.8|14984.3|14964.3|22
1625587510000|2021-07-06 16:05:10|14988.9|14968.9|14983.9|14963.9|14988.9|14968.9|14983.9|14963.9|62
1625587520000|2021-07-06 16:05:20|||||||||13
1625587530000|2021-07-06 16:05:30|||||||||1
1625587540000|2021-07-06 16:05:40|||||||||25
1625587550000|2021-07-06 16:05:50|||||||||2
1625587560000|2021-07-06 16:06:00|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|4
1625587570000|2021-07-06 16:06:10|14983.9|14963.9|14983.9|14963.9|14983.9|14963.9|14983.9|14963.9|5
1625587580000|2021-07-06 16:06:20|||||||||59
1625587590000|2021-07-06 16:06:30|||||||||2
1625587600000|2021-07-06 16:06:40|14988.9|14968.9|14988.9|14968.9|14988.9|14968.9|14988.9|14968.9|22
1625587610000|2021-07-06 16:06:50|14986.4|14966.4|14984.3|14964.3|14986.4|14966.4|14983.9|14963.9|4
1625587620000|2021-07-06 16:07:00|||||||||10
1625587630000|2021-07-06 16:07:10|14983.9|14963.9|14983.9|14963.9|14983.9|14963.9|14983.9|14963.9|1
1625587640000|2021-07-06 16:07:20|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|14984.3|14964.3|4
1625587650000|2021-07-06 16:07:30|||||||||7
1625587660000|2021-07-06 16:07:40|||||||||14
1625587670000|2021-07-06 16:07:50|14983.9|14963.9|14924.3|14904.3|14984.3|14964.3|14924.3|14904.3|156
1625587680000|2021-07-06 16:08:00|14926.8|14906.8|14943.9|14923.9|14943.9|14923.9|14926.8|14906.8|44
1625587690000|2021-07-06 16:08:10|14946|14926|14946|14926|14946|14926|14946|14926|60
1625587700000|2021-07-06 16:08:20|14943.9|14923.9|14938.9|14918.9|14943.9|14923.9|14938.9|14918.9|26
1625587710000|2021-07-06 16:08:30|14938.5|14918.5|14950.1|14930.1|14950.1|14930.1|14931.8|14911.8|54
1625587720000|2021-07-06 16:08:40|14948.1|14928.1|14943.9|14923.9|14948.5|14928.5|14943.9|14923.9|15
1625587730000|2021-07-06 16:08:50|||||||||3
1625587740000|2021-07-06 16:09:00|14941.9|14921.9|14941.9|14921.9|14941.9|14921.9|14941.9|14921.9|109
1625587750000|2021-07-06 16:09:10|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|16
1625587760000|2021-07-06 16:09:20|14946|14926|14948.5|14928.5|14948.5|14928.5|14946|14926|38
1625587770000|2021-07-06 16:09:30|||||||||6
1625587780000|2021-07-06 16:09:40|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|14943.9|14923.9|16
1625587800000|2021-07-06 16:10:00|14939.8|14919.8|14938.5|14918.5|14939.8|14919.8|14936.4|14916.4|21
1625587810000|2021-07-06 16:10:10|14936.4|14916.4|14938.5|14918.5|14938.5|14918.5|14936.4|14916.4|1
1625587820000|2021-07-06 16:10:20|14936.4|14916.4|14936|14916|14936.4|14916.4|14936|14916|2
1625587830000|2021-07-06 16:10:30|||||||||5
1625587840000|2021-07-06 16:10:40|14933.9|14913.9|14936.9|14916.9|14936.9|14916.9|14933.9|14913.9|14
1625587850000|2021-07-06 16:10:50|14938.9|14918.9|14936.9|14916.9|14938.9|14918.9|14934.4|14914.4|1
1625587860000|2021-07-06 16:11:00|14934.8|14914.8|14928.9|14908.9|14934.8|14914.8|14923.9|14903.9|16
1625587870000|2021-07-06 16:11:10|14926.4|14906.4|14908.9|14888.9|14926.4|14906.4|14908.9|14888.9|134
1625587880000|2021-07-06 16:11:20|14906.4|14886.4|14906.4|14886.4|14906.4|14886.4|14906|14886|7
1625587890000|2021-07-06 16:11:30|14908.5|14888.5|14898.9|14878.9|14908.5|14888.5|14896.9|14876.9|32
1625587900000|2021-07-06 16:11:40|14899.4|14879.4|14911.4|14891.4|14911.4|14891.4|14899.4|14879.4|16
1625587910000|2021-07-06 16:11:50|14906.4|14886.4|14904.4|14884.4|14906.4|14886.4|14904.4|14884.4|58
1625587920000|2021-07-06 16:12:00|14906.4|14886.4|14908.9|14888.9|14908.9|14888.9|14906.4|14886.4|8
1625587930000|2021-07-06 16:12:10|14911|14891|14911|14891|14911|14891|14911|14891|1
1625587940000|2021-07-06 16:12:20|14913.9|14893.9|14921.9|14901.9|14921.9|14901.9|14913.9|14893.9|9
1625587950000|2021-07-06 16:12:30|14923.9|14903.9|14919.4|14899.4|14923.9|14903.9|14919.4|14899.4|3
1625587960000|2021-07-06 16:12:40|14916.9|14896.9|14916.9|14896.9|14916.9|14896.9|14916.9|14896.9|7
1625587970000|2021-07-06 16:12:50|14919.4|14899.4|14925.6|14905.6|14925.6|14905.6|14919.4|14899.4|9
1625587980000|2021-07-06 16:13:00|14926|14906|14928.9|14908.9|14928.9|14908.9|14921.9|14901.9|43
1625587990000|2021-07-06 16:13:10|14931|14911|14933.9|14913.9|14936|14916|14931|14911|5
1625588000000|2021-07-06 16:13:20|14931|14911|14933.9|14913.9|14933.9|14913.9|14931|14911|10
1625588010000|2021-07-06 16:13:30|14936|14916|14951.4|14931.4|14953.5|14933.5|14936|14916|39
1625588020000|2021-07-06 16:13:40|||||||||5
1625588030000|2021-07-06 16:13:50|14949.4|14929.4|14949.4|14929.4|14951.9|14931.9|14948.9|14928.9|10
1625588040000|2021-07-06 16:14:00|14948.9|14928.9|14951|14931|14953.5|14933.5|14948.9|14928.9|16
1625588050000|2021-07-06 16:14:10|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|14953.5|14933.5|13
1625588060000|2021-07-06 16:14:20|14951.4|14931.4|14953.5|14933.5|14953.5|14933.5|14951|14931|2
1625588070000|2021-07-06 16:14:30|14953.9|14933.9|14951|14931|14953.9|14933.9|14948.9|14928.9|4
1625588080000|2021-07-06 16:14:40|14951.4|14931.4|14951|14931|14951.4|14931.4|14948.9|14928.9|1
1625588090000|2021-07-06 16:14:50|14951.4|14931.4|14951|14931|14951.4|14931.4|14948.9|14928.9|6
1625588100000|2021-07-06 16:15:00|14948.9|14928.9|14951.4|14931.4|14953.9|14933.9|14948.9|14928.9|4
1625588110000|2021-07-06 16:15:10|14953.9|14933.9|14951.4|14931.4|14953.9|14933.9|14951.4|14931.4|8
1625588120000|2021-07-06 16:15:20|14953.9|14933.9|14951.4|14931.4|14953.9|14933.9|14949.4|14929.4|17
1625588130000|2021-07-06 16:15:30|14953.9|14933.9|14951.9|14931.9|14953.9|14933.9|14951.9|14931.9|3
1625588140000|2021-07-06 16:15:40|14948.9|14928.9|14948.9|14928.9|14948.9|14928.9|14946.4|14926.4|18
1625588150000|2021-07-06 16:15:50|14946.9|14926.9|14946.4|14926.4|14946.9|14926.9|14944.4|14924.4|17
1625588160000|2021-07-06 16:16:00|14946.9|14926.9|14946|14926|14946.9|14926.9|14941.4|14921.4|20
1625588170000|2021-07-06 16:16:10|14946.9|14926.9|14946.4|14926.4|14946.9|14926.9|14946.4|14926.4|9
1625588180000|2021-07-06 16:16:20|14946|14926|14943.9|14923.9|14946|14926|14943.9|14923.9|3
1625588190000|2021-07-06 16:16:30|||||||||1
1625588200000|2021-07-06 16:16:40|||||||||1
1625588210000|2021-07-06 16:16:50|||||||||1
1625588220000|2021-07-06 16:17:00|14941.9|14921.9|14933.9|14913.9|14941.9|14921.9|14933.9|14913.9|8
1625588230000|2021-07-06 16:17:10|||||||||5
1625588240000|2021-07-06 16:17:20|||||||||7
1625588250000|2021-07-06 16:17:30|14936.4|14916.4|14933.9|14913.9|14936.4|14916.4|14933.9|14913.9|6
1625588260000|2021-07-06 16:17:40|14936.4|14916.4|14936.4|14916.4|14936.4|14916.4|14936.4|14916.4|27
1625588270000|2021-07-06 16:17:50|14933.9|14913.9|14936.9|14916.9|14936.9|14916.9|14933.9|14913.9|6
1625588280000|2021-07-06 16:18:00|14936.4|14916.4|14936.9|14916.9|14936.9|14916.9|14934.4|14914.4|8
1625588290000|2021-07-06 16:18:10|14936.4|14916.4|14936.4|14916.4|14936.4|14916.4|14936.4|14916.4|5
1625588300000|2021-07-06 16:18:20|14934.4|14914.4|14934.4|14914.4|14936.4|14916.4|14934.4|14914.4|12
1625588310000|2021-07-06 16:18:30|14933.9|14913.9|14933.9|14913.9|14936|14916|14933.9|14913.9|8
1625588320000|2021-07-06 16:18:40|14934|14914|14927.3|14907.3|14934|14914|14927.3|14907.3|6
1625588330000|2021-07-06 16:18:50|14929.4|14909.4|14929.4|14909.4|14931.5|14911.5|14929.4|14909.4|24
1625588340000|2021-07-06 16:19:00|14928.5|14908.5|14926.9|14906.9|14928.5|14908.5|14926.5|14906.5|16
1625588350000|2021-07-06 16:19:10|14927.3|14907.3|14926.9|14906.9|14927.3|14907.3|14926.9|14906.9|3
1625588370000|2021-07-06 16:19:30|14924.8|14904.8|14924.8|14904.8|14924.8|14904.8|14924.8|14904.8|11
1625588380000|2021-07-06 16:19:40|14924|14904|14909.8|14889.8|14924|14904|14909.8|14889.8|35
1625588390000|2021-07-06 16:19:50|14909.4|14889.4|14911.5|14891.5|14911.5|14891.5|14909.4|14889.4|4
1625588400000|2021-07-06 16:20:00|||||||||10
1625588410000|2021-07-06 16:20:10|14911|14891|14904|14884|14911|14891|14904|14884|12
1625588420000|2021-07-06 16:20:20|14901.5|14881.5|14897.3|14877.3|14901.5|14881.5|14897.3|14877.3|5
1625588430000|2021-07-06 16:20:30|14897.8|14877.8|14889.4|14869.4|14901.9|14881.9|14889.4|14869.4|17
1625588440000|2021-07-06 16:20:40|14891.9|14871.9|14882.3|14862.3|14891.9|14871.9|14882.3|14862.3|54
1625588450000|2021-07-06 16:20:50|14884.4|14864.4|14874|14854|14884.4|14864.4|14871.9|14851.9|22
1625588460000|2021-07-06 16:21:00|14871.9|14851.9|14869.4|14849.4|14871.9|14851.9|14869.4|14849.4|12
1625588470000|2021-07-06 16:21:10|14871.5|14851.5|14869.4|14849.4|14876|14856|14869.4|14849.4|18
1625588480000|2021-07-06 16:21:20|14871.5|14851.5|14874|14854|14874|14854|14869.4|14849.4|20
1625588490000|2021-07-06 16:21:30|14879|14859|14879|14859|14879|14859|14879|14859|58
1625588500000|2021-07-06 16:21:40|14881.5|14861.5|14881.9|14861.9|14881.9|14861.9|14881.5|14861.5|20
1625588510000|2021-07-06 16:21:50|14882.8|14862.8|14894.4|14874.4|14894.4|14874.4|14882.8|14862.8|17
1625588520000|2021-07-06 16:22:00|14894.8|14874.8|14896|14876|14896.9|14876.9|14894|14874|19
1625588530000|2021-07-06 16:22:10|14894|14874|14891.9|14871.9|14896.9|14876.9|14891.9|14871.9|9
1625588540000|2021-07-06 16:22:20|14889.8|14869.8|14886.9|14866.9|14891|14871|14886.9|14866.9|21
1625588550000|2021-07-06 16:22:30|14889|14869|14882.3|14862.3|14889|14869|14880.3|14860.3|15
1625588560000|2021-07-06 16:22:40|14884.4|14864.4|14884.4|14864.4|14886.5|14866.5|14884.4|14864.4|10
1625588570000|2021-07-06 16:22:50|14886.5|14866.5|14877.8|14857.8|14886.5|14866.5|14877.8|14857.8|7
1625588580000|2021-07-06 16:23:00|14881.9|14861.9|14886.9|14866.9|14888.5|14868.5|14874|14854|159
1625588590000|2021-07-06 16:23:10|14889|14869|14879.4|14859.4|14889|14869|14879|14859|56
1625588600000|2021-07-06 16:23:20|14876.9|14856.9|14871.5|14851.5|14879.4|14859.4|14865.7|14845.7|71
1625588610000|2021-07-06 16:23:30|14869.4|14849.4|14869|14849|14873.1|14853.1|14869|14849|70
1625588620000|2021-07-06 16:23:40|14866.9|14846.9|14866.9|14846.9|14869|14849|14864.4|14844.4|94
1625588630000|2021-07-06 16:23:50|14869|14849|14866.9|14846.9|14869|14849|14864.4|14844.4|91
1625588640000|2021-07-06 16:24:00|14865.3|14845.3|14869|14849|14869|14849|14864.4|14844.4|128
1625588650000|2021-07-06 16:24:10|14869.4|14849.4|14874.4|14854.4|14879|14859|14869.4|14849.4|133
1625588660000|2021-07-06 16:24:20|14876.5|14856.5|14874|14854|14876.9|14856.9|14874|14854|151
1625588670000|2021-07-06 16:24:30|14873.5|14853.5|14874|14854|14874|14854|14871.5|14851.5|218
1625588680000|2021-07-06 16:24:40|14874.4|14854.4|14874|14854|14874.4|14854.4|14874|14854|210
1625588690000|2021-07-06 16:24:50|14874.4|14854.4|14874.8|14854.8|14879|14859|14874|14854|1543
1625588700000|2021-07-06 16:25:00|14874|14854|14869.8|14849.8|14874|14854|14867.8|14847.8|182
1625588710000|2021-07-06 16:25:10|14874|14854|14869.8|14849.8|14874.8|14854.8|14869.8|14849.8|4
1625588720000|2021-07-06 16:25:20|||||||||5
1625588730000|2021-07-06 16:25:30|14871.9|14851.9|14867.8|14847.8|14874|14854|14867.8|14847.8|459
1625588740000|2021-07-06 16:25:40|14865.7|14845.7|14864.8|14844.8|14865.7|14845.7|14864.8|14844.8|33
1625588750000|2021-07-06 16:25:50|14862.8|14842.8|14865.3|14845.3|14865.3|14845.3|14860.3|14840.3|67
1625588760000|2021-07-06 16:26:00|14864.8|14844.8|14866.9|14846.9|14869|14849|14864.8|14844.8|19
1625588770000|2021-07-06 16:26:10|14869|14849|14871.9|14851.9|14871.9|14851.9|14866.9|14846.9|23
1625588780000|2021-07-06 16:26:20|14874|14854|14874|14854|14874|14854|14871.9|14851.9|6
1625588790000|2021-07-06 16:26:30|||||||||6
1625588800000|2021-07-06 16:26:40|14876|14856|14876|14856|14876|14856|14874|14854|5
1625588810000|2021-07-06 16:26:50|14876.9|14856.9|14881.9|14861.9|14881.9|14861.9|14876.9|14856.9|15
1625588820000|2021-07-06 16:27:00|||||||||5
1625588830000|2021-07-06 16:27:10|14881.5|14861.5|14879|14859|14881.5|14861.5|14879|14859|16
1625588840000|2021-07-06 16:27:20|||||||||4
1625588850000|2021-07-06 16:27:30|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|0
1625588860000|2021-07-06 16:27:40|||||||||2
1625588870000|2021-07-06 16:27:50|14879|14859|14879.4|14859.4|14879.4|14859.4|14879|14859|18
1625588880000|2021-07-06 16:28:00|14879.8|14859.8|14884.4|14864.4|14884.4|14864.4|14879.8|14859.8|2
1625588890000|2021-07-06 16:28:10|14884.8|14864.8|14884.8|14864.8|14884.8|14864.8|14884.8|14864.8|5
1625588900000|2021-07-06 16:28:20|14885.7|14865.7|14889.8|14869.8|14889.8|14869.8|14885.7|14865.7|673
1625588910000|2021-07-06 16:28:30|14891.9|14871.9|14894.4|14874.4|14894.4|14874.4|14891.9|14871.9|18
1625588920000|2021-07-06 16:28:40|14894|14874|14896.9|14876.9|14896.9|14876.9|14894|14874|8
1625588930000|2021-07-06 16:28:50|14894.8|14874.8|14894.4|14874.4|14894.8|14874.8|14894.4|14874.4|1
1625588940000|2021-07-06 16:29:00|14891.9|14871.9|14891.9|14871.9|14891.9|14871.9|14891.9|14871.9|70
1625588950000|2021-07-06 16:29:10|||||||||11
1625588960000|2021-07-06 16:29:20|14894|14874|14894|14874|14894|14874|14894|14874|7
1625588970000|2021-07-06 16:29:30|14891.9|14871.9|14889|14869|14894|14874|14889|14869|1
1625588980000|2021-07-06 16:29:40|14886.5|14866.5|14881.9|14861.9|14886.5|14866.5|14881.9|14861.9|2
1625588990000|2021-07-06 16:29:50|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|14876.9|14856.9|38
1625589000000|2021-07-06 16:30:00|14872.4|14852.4|14867.8|14847.8|14872.4|14852.4|14867.8|14847.8|13
1625589010000|2021-07-06 16:30:10|||||||||10
1625589020000|2021-07-06 16:30:20|||||||||20
1625589040000|2021-07-06 16:30:40|||||||||5
1625589050000|2021-07-06 16:30:50|14863.7|14843.7|14865.7|14845.7|14865.7|14845.7|14863.7|14843.7|9
1625589060000|2021-07-06 16:31:00|14863.7|14843.7|14861.2|14841.2|14863.7|14843.7|14861.2|14841.2|5
1625589070000|2021-07-06 16:31:10|14865.3|14845.3|14865.7|14845.7|14865.7|14845.7|14865.3|14845.3|12
1625589080000|2021-07-06 16:31:20|14863.7|14843.7|14863.7|14843.7|14865.7|14845.7|14863.7|14843.7|4
1625589090000|2021-07-06 16:31:30|14861.6|14841.6|14861.2|14841.2|14861.6|14841.6|14861.2|14841.2|4
1625589100000|2021-07-06 16:31:40|||||||||12
1625589110000|2021-07-06 16:31:50|||||||||2
1625589120000|2021-07-06 16:32:00|||||||||7
1625589130000|2021-07-06 16:32:10|||||||||7
1625589140000|2021-07-06 16:32:20|14865.7|14845.7|14863.7|14843.7|14865.7|14845.7|14863.7|14843.7|6
1625589150000|2021-07-06 16:32:30|||||||||1
1625589160000|2021-07-06 16:32:40|||||||||1
1625589170000|2021-07-06 16:32:50|||||||||12
1625589190000|2021-07-06 16:33:10|14865.7|14845.7|14865.7|14845.7|14865.7|14845.7|14865.7|14845.7|64
1625589200000|2021-07-06 16:33:20|14865.3|14845.3|14874|14854|14874|14854|14865.3|14845.3|11
1625589210000|2021-07-06 16:33:30|14873.6|14853.6|14869.4|14849.4|14873.6|14853.6|14869.4|14849.4|5
1625589220000|2021-07-06 16:33:40|14866.9|14846.9|14866.9|14846.9|14866.9|14846.9|14866.9|14846.9|20
1625589230000|2021-07-06 16:33:50|14867.4|14847.4|14867.4|14847.4|14867.4|14847.4|14867.4|14847.4|5
1625589240000|2021-07-06 16:34:00|14866.9|14846.9|14869.4|14849.4|14869.4|14849.4|14866.9|14846.9|6
1625589250000|2021-07-06 16:34:10|14866.9|14846.9|14866.9|14846.9|14866.9|14846.9|14866.9|14846.9|2
1625589260000|2021-07-06 16:34:20|||||||||2
1625589270000|2021-07-06 16:34:30|||||||||2
1625589280000|2021-07-06 16:34:40|||||||||2
1625589300000|2021-07-06 16:35:00|||||||||6
1625589310000|2021-07-06 16:35:10|||||||||9
1625589320000|2021-07-06 16:35:20|||||||||8
1625589330000|2021-07-06 16:35:30|||||||||1
1625589340000|2021-07-06 16:35:40|||||||||1
1625589350000|2021-07-06 16:35:50|||||||||1
1625589360000|2021-07-06 16:36:00|14867.4|14847.4|14866.9|14846.9|14867.4|14847.4|14866.9|14846.9|6
1625589370000|2021-07-06 16:36:10|14867.4|14847.4|14866.9|14846.9|14869.4|14849.4|14866.9|14846.9|7
1625589380000|2021-07-06 16:36:20|14867.4|14847.4|14869.4|14849.4|14869.4|14849.4|14867.4|14847.4|2
1625589390000|2021-07-06 16:36:30|||||||||2
1625589400000|2021-07-06 16:36:40|14871.9|14851.9|14871.9|14851.9|14871.9|14851.9|14871.9|14851.9|6
1625589410000|2021-07-06 16:36:50|||||||||2
1625589420000|2021-07-06 16:37:00|||||||||8
1625589430000|2021-07-06 16:37:10|||||||||5
1625589440000|2021-07-06 16:37:20|14872.4|14852.4|14871.9|14851.9|14872.4|14852.4|14871.9|14851.9|27
1625589450000|2021-07-06 16:37:30|||||||||3
1625589460000|2021-07-06 16:37:40|14874.4|14854.4|14872.4|14852.4|14874.4|14854.4|14872.4|14852.4|8
1625589470000|2021-07-06 16:37:50|14871.9|14851.9|14872.4|14852.4|14872.4|14852.4|14871.9|14851.9|15
1625589480000|2021-07-06 16:38:00|14871.5|14851.5|14871.5|14851.5|14871.5|14851.5|14871.5|14851.5|12
1625589490000|2021-07-06 16:38:10|||||||||1
1625589500000|2021-07-06 16:38:20|14869.4|14849.4|14869.4|14849.4|14869.4|14849.4|14869.4|14849.4|4
1625589510000|2021-07-06 16:38:30|||||||||2
1625589520000|2021-07-06 16:38:40|||||||||24
1625589530000|2021-07-06 16:38:50|14869.5|14849.5|14869.5|14849.5|14869.5|14849.5|14869.5|14849.5|8
1625589540000|2021-07-06 16:39:00|||||||||14
1625589550000|2021-07-06 16:39:10|||||||||5
1625589560000|2021-07-06 16:39:20|14867.4|14847.4|14867|14847|14867.4|14847.4|14867|14847|2
1625589570000|2021-07-06 16:39:30|||||||||10
1625589580000|2021-07-06 16:39:40|||||||||11
1625589590000|2021-07-06 16:39:50|||||||||9
1625589600000|2021-07-06 16:40:00|||||||||4
1625589610000|2021-07-06 16:40:10|||||||||37
1625589620000|2021-07-06 16:40:20|||||||||7
1625589630000|2021-07-06 16:40:30|||||||||3
1625589640000|2021-07-06 16:40:40|||||||||5
1625589650000|2021-07-06 16:40:50|||||||||7
1625589660000|2021-07-06 16:41:00|||||||||5
1625589670000|2021-07-06 16:41:10|||||||||25
1625589680000|2021-07-06 16:41:20|14867.4|14847.4|14873.6|14853.6|14874.5|14854.5|14867.4|14847.4|67
1625589690000|2021-07-06 16:41:30|14874|14854|14874|14854|14874|14854|14874|14854|1
1625589700000|2021-07-06 16:41:40|14876.5|14856.5|14881.1|14861.1|14881.1|14861.1|14876.5|14856.5|6
1625589710000|2021-07-06 16:41:50|14879|14859|14881.5|14861.5|14881.5|14861.5|14879|14859|3
1625589720000|2021-07-06 16:42:00|||||||||24
1625589730000|2021-07-06 16:42:10|14884.5|14864.5|14884.5|14864.5|14884.5|14864.5|14884.5|14864.5|17
1625589740000|2021-07-06 16:42:20|||||||||5
1625589750000|2021-07-06 16:42:30|14884.9|14864.9|14900.2|14880.2|14900.2|14880.2|14884.9|14864.9|61
1625589760000|2021-07-06 16:42:40|14901.1|14881.1|14902|14882|14902|14882|14901.1|14881.1|2
1625589770000|2021-07-06 16:42:50|14904|14884|14901.5|14881.5|14904|14884|14901.5|14881.5|6
1625589780000|2021-07-06 16:43:00|14899|14879|14899|14879|14899|14879|14899|14879|0
1625589790000|2021-07-06 16:43:10|14897|14877|14897|14877|14897|14877|14897|14877|8
1625589800000|2021-07-06 16:43:20|||||||||1
1625589810000|2021-07-06 16:43:30|14894.9|14874.9|14899.5|14879.5|14899.5|14879.5|14894.5|14874.5|18
1625589820000|2021-07-06 16:43:40|||||||||1
1625589830000|2021-07-06 16:43:50|14899.9|14879.9|14902|14882|14902|14882|14899.9|14879.9|6
1625589840000|2021-07-06 16:44:00|14904.5|14884.5|14902|14882|14904.5|14884.5|14902|14882|1
1625589850000|2021-07-06 16:44:10|14901.1|14881.1|14899|14879|14901.1|14881.1|14899|14879|6
1625589860000|2021-07-06 16:44:20|14897|14877|14894.5|14874.5|14897|14877|14894.5|14874.5|3
1625589870000|2021-07-06 16:44:30|14897|14877|14894.5|14874.5|14897|14877|14894.5|14874.5|12
1625589880000|2021-07-06 16:44:40|||||||||2
1625589890000|2021-07-06 16:44:50|14899|14879|14899|14879|14899|14879|14899|14879|10
1625589900000|2021-07-06 16:45:00|14897|14877|14894.5|14874.5|14897|14877|14894.5|14874.5|1
1625589910000|2021-07-06 16:45:10|14894.9|14874.9|14897|14877|14897|14877|14894.9|14874.9|4
1625589920000|2021-07-06 16:45:20|14899|14879|14897|14877|14899|14879|14897|14877|2
1625589940000|2021-07-06 16:45:40|||||||||1
1625589950000|2021-07-06 16:45:50|14894|14874|14889|14869|14894|14874|14889|14869|14
1625589960000|2021-07-06 16:46:00|14884|14864|14882|14862|14884|14864|14882|14862|2
1625589970000|2021-07-06 16:46:10|||||||||5
1625589980000|2021-07-06 16:46:20|14882.4|14862.4|14879|14859|14884.5|14864.5|14879|14859|7
1625590000000|2021-07-06 16:46:40|||||||||4
1625590010000|2021-07-06 16:46:50|||||||||9
1625590020000|2021-07-06 16:47:00|14877|14857|14874|14854|14877|14857|14874|14854|9
1625590050000|2021-07-06 16:47:30|14874.5|14854.5|14874.5|14854.5|14874.5|14854.5|14874.5|14854.5|0
1625590060000|2021-07-06 16:47:40|14874|14854|14874|14854|14874|14854|14874|14854|2
1625590070000|2021-07-06 16:47:50|||||||||2
1625590080000|2021-07-06 16:48:00|14872|14852|14876.5|14856.5|14876.5|14856.5|14872|14852|4
1625590090000|2021-07-06 16:48:10|||||||||19
1625590100000|2021-07-06 16:48:20|||||||||2
1625590110000|2021-07-06 16:48:30|||||||||1
1625590120000|2021-07-06 16:48:40|14876.6|14856.6|14876.6|14856.6|14876.6|14856.6|14876.6|14856.6|1
1625590130000|2021-07-06 16:48:50|||||||||6
1625590140000|2021-07-06 16:49:00|||||||||3
1625590150000|2021-07-06 16:49:10|||||||||3
1625590160000|2021-07-06 16:49:20|||||||||3
1625590170000|2021-07-06 16:49:30|||||||||10
1625590180000|2021-07-06 16:49:40|14879.5|14859.5|14879.5|14859.5|14879.5|14859.5|14879.5|14859.5|1
1625590190000|2021-07-06 16:49:50|14884.5|14864.5|14884.5|14864.5|14884.5|14864.5|14884.5|14864.5|10
1625590200000|2021-07-06 16:50:00|14884.1|14864.1|14884.5|14864.5|14884.5|14864.5|14879.5|14859.5|24
1625590220000|2021-07-06 16:50:20|14887|14867|14884.5|14864.5|14887|14867|14884.5|14864.5|13
1625590230000|2021-07-06 16:50:30|14887|14867|14887|14867|14887|14867|14887|14867|7
1625590240000|2021-07-06 16:50:40|14889.1|14869.1|14899.1|14879.1|14899.1|14879.1|14889.1|14869.1|22
1625590250000|2021-07-06 16:50:50|14904.1|14884.1|14906.6|14886.6|14906.6|14886.6|14902|14882|41
1625590260000|2021-07-06 16:51:00|14907|14887|14904.5|14884.5|14907|14887|14904.5|14884.5|2
1625590280000|2021-07-06 16:51:20|||||||||3
1625590290000|2021-07-06 16:51:30|14906.6|14886.6|14912|14892|14912|14892|14906.6|14886.6|73
1625590300000|2021-07-06 16:51:40|14912.9|14892.9|14916.6|14896.6|14916.6|14896.6|14912|14892|23
1625590310000|2021-07-06 16:51:50|14917|14897|14914.9|14894.9|14917|14897|14914.9|14894.9|19
1625590320000|2021-07-06 16:52:00|14914.5|14894.5|14909.1|14889.1|14914.5|14894.5|14909.1|14889.1|16
1625590330000|2021-07-06 16:52:10|14916.1|14896.1|14926.1|14906.1|14926.1|14906.1|14916.1|14896.1|8
1625590340000|2021-07-06 16:52:20|14927|14907|14929.5|14909.5|14931.6|14911.6|14927|14907|10
1625590350000|2021-07-06 16:52:30|14936.6|14916.6|14939.1|14919.1|14939.1|14919.1|14936.6|14916.6|11
1625590360000|2021-07-06 16:52:40|14938.6|14918.6|14934.1|14914.1|14938.6|14918.6|14934.1|14914.1|398
1625590370000|2021-07-06 16:52:50|||||||||1
1625590380000|2021-07-06 16:53:00|14932|14912|14921.6|14901.6|14932|14912|14921.6|14901.6|4
1625590390000|2021-07-06 16:53:10|14924.1|14904.1|14924.1|14904.1|14924.1|14904.1|14924.1|14904.1|1
1625590400000|2021-07-06 16:53:20|14929.1|14909.1|14929.5|14909.5|14931.6|14911.6|14929.1|14909.1|34
1625590410000|2021-07-06 16:53:30|14929.9|14909.9|14932|14912|14932|14912|14929.9|14909.9|3
1625590420000|2021-07-06 16:53:40|14934.5|14914.5|14934.5|14914.5|14934.5|14914.5|14934.5|14914.5|13
1625590430000|2021-07-06 16:53:50|||||||||1
1625590440000|2021-07-06 16:54:00|14932|14912|14919.5|14899.5|14932|14912|14919.5|14899.5|9
1625590450000|2021-07-06 16:54:10|14919.1|14899.1|14916.6|14896.6|14919.1|14899.1|14916.6|14896.6|1
1625590470000|2021-07-06 16:54:30|||||||||1
1625590490000|2021-07-06 16:54:50|||||||||3
1625590500000|2021-07-06 16:55:00|14916.1|14896.1|14912|14892|14916.1|14896.1|14912|14892|5
1625590510000|2021-07-06 16:55:10|14911.6|14891.6|14904.9|14884.9|14911.6|14891.6|14904.9|14884.9|9
1625590520000|2021-07-06 16:55:20|14904.1|14884.1|14899.1|14879.1|14904.1|14884.1|14899.1|14879.1|4
1625590530000|2021-07-06 16:55:30|14899.5|14879.5|14899.5|14879.5|14899.5|14879.5|14899.5|14879.5|11
1625590540000|2021-07-06 16:55:40|14899.1|14879.1|14899.1|14879.1|14899.1|14879.1|14899.1|14879.1|5
1625590550000|2021-07-06 16:55:50|14898.6|14878.6|14898.6|14878.6|14898.6|14878.6|14898.6|14878.6|6
1625590560000|2021-07-06 16:56:00|14896.1|14876.1|14894.1|14874.1|14896.1|14876.1|14894.1|14874.1|6
1625590580000|2021-07-06 16:56:20|14891.6|14871.6|14889.9|14869.9|14894.1|14874.1|14889.9|14869.9|3
1625590590000|2021-07-06 16:56:30|14889.1|14869.1|14889.1|14869.1|14889.5|14869.5|14889.1|14869.1|4
1625590600000|2021-07-06 16:56:40|||||||||3
1625590610000|2021-07-06 16:56:50|14888.6|14868.6|14889.1|14869.1|14889.1|14869.1|14888.6|14868.6|2
1625590620000|2021-07-06 16:57:00|14888.6|14868.6|14889.1|14869.1|14889.1|14869.1|14886.6|14866.6|2
1625590630000|2021-07-06 16:57:10|14887|14867|14887|14867|14887|14867|14887|14867|1
1625590640000|2021-07-06 16:57:20|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|14886.1|14866.1|1
1625590650000|2021-07-06 16:57:30|14884.1|14864.1|14886.1|14866.1|14886.1|14866.1|14884.1|14864.1|20
1625590680000|2021-07-06 16:58:00|14886.6|14866.6|14886.6|14866.6|14886.6|14866.6|14886.6|14866.6|3
1625590700000|2021-07-06 16:58:20|14884.1|14864.1|14884.1|14864.1|14884.1|14864.1|14884.1|14864.1|2
1625590710000|2021-07-06 16:58:30|||||||||1
1625590720000|2021-07-06 16:58:40|14885|14865|14884.1|14864.1|14885|14865|14884.1|14864.1|6
1625590730000|2021-07-06 16:58:50|14882|14862|14884.1|14864.1|14884.1|14864.1|14882|14862|9
1625590760000|2021-07-06 16:59:20|||||||||12
1625590770000|2021-07-06 16:59:30|||||||||5
1625590780000|2021-07-06 16:59:40|14884.5|14864.5|14884.5|14864.5|14884.5|14864.5|14884.5|14864.5|5
1625590790000|2021-07-06 16:59:50|14884.1|14864.1|14884.1|14864.1|14884.1|14864.1|14884.1|14864.1|7
1625590800000|2021-07-06 17:00:00|||||||||3
1625590820000|2021-07-06 17:00:20|14886.6|14866.6|14884.1|14864.1|14886.6|14866.6|14884.1|14864.1|20
1625590840000|2021-07-06 17:00:40|14882|14862|14882|14862|14882|14862|14882|14862|16
1625590850000|2021-07-06 17:00:50|14880|14860|14879.1|14859.1|14880|14860|14879.1|14859.1|8
1625590860000|2021-07-06 17:01:00|||||||||8
1625590880000|2021-07-06 17:01:20|||||||||1
1625590900000|2021-07-06 17:01:40|||||||||1
1625590910000|2021-07-06 17:01:50|14877|14857|14874.5|14854.5|14877|14857|14874.5|14854.5|6
1625590920000|2021-07-06 17:02:00|||||||||8
1625590930000|2021-07-06 17:02:10|14874.1|14854.1|14874.1|14854.1|14874.1|14854.1|14874.1|14854.1|10
1625590940000|2021-07-06 17:02:20|||||||||4
1625590950000|2021-07-06 17:02:30|||||||||3
1625590960000|2021-07-06 17:02:40|14869.5|14849.5|14869.5|14849.5|14869.5|14849.5|14869.5|14849.5|4
1625590970000|2021-07-06 17:02:50|||||||||6
1625590980000|2021-07-06 17:03:00|||||||||4
1625590990000|2021-07-06 17:03:10|||||||||5
1625591000000|2021-07-06 17:03:20|||||||||2
1625591020000|2021-07-06 17:03:40|||||||||11
1625591030000|2021-07-06 17:03:50|||||||||1
1625591040000|2021-07-06 17:04:00|||||||||9
1625591050000|2021-07-06 17:04:10|||||||||6
1625591060000|2021-07-06 17:04:20|||||||||2
1625591070000|2021-07-06 17:04:30|14864.5|14844.5|14859.5|14839.5|14864.5|14844.5|14859.5|14839.5|40
1625591080000|2021-07-06 17:04:40|||||||||1
1625591090000|2021-07-06 17:04:50|14859.1|14839.1|14854.5|14834.5|14859.1|14839.1|14854.5|14834.5|5
1625591100000|2021-07-06 17:05:00|||||||||2
1625591120000|2021-07-06 17:05:20|||||||||1
1625591130000|2021-07-06 17:05:30|||||||||3
1625591140000|2021-07-06 17:05:40|||||||||1
1625591160000|2021-07-06 17:06:00|||||||||1
1625591170000|2021-07-06 17:06:10|14854.1|14834.1|14854.5|14834.5|14854.5|14834.5|14854.1|14834.1|9
1625591180000|2021-07-06 17:06:20|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|1
1625591200000|2021-07-06 17:06:40|||||||||19
1625591210000|2021-07-06 17:06:50|||||||||1
1625591220000|2021-07-06 17:07:00|14852|14832|14852|14832|14852|14832|14852|14832|12
1625591240000|2021-07-06 17:07:20|||||||||1
1625591260000|2021-07-06 17:07:40|||||||||1
1625591270000|2021-07-06 17:07:50|||||||||4
1625591290000|2021-07-06 17:08:10|||||||||2
1625591300000|2021-07-06 17:08:20|||||||||12
1625591310000|2021-07-06 17:08:30|||||||||1
1625591320000|2021-07-06 17:08:40|14852.1|14832.1|14852.1|14832.1|14852.1|14832.1|14852.1|14832.1|3
1625591330000|2021-07-06 17:08:50|||||||||1
1625591340000|2021-07-06 17:09:00|14854.6|14834.6|14854.6|14834.6|14854.6|14834.6|14854.6|14834.6|5
1625591350000|2021-07-06 17:09:10|14852.1|14832.1|14849.6|14829.6|14852.1|14832.1|14849.6|14829.6|5
1625591360000|2021-07-06 17:09:20|||||||||1
1625591370000|2021-07-06 17:09:30|||||||||1
1625591380000|2021-07-06 17:09:40|||||||||4
1625591390000|2021-07-06 17:09:50|14850|14830|14854.1|14834.1|14854.1|14834.1|14850|14830|11
1625591400000|2021-07-06 17:10:00|||||||||1
1625591410000|2021-07-06 17:10:10|||||||||6
1625591420000|2021-07-06 17:10:20|||||||||2
1625591430000|2021-07-06 17:10:30|||||||||3
1625591440000|2021-07-06 17:10:40|14849.6|14829.6|14849.6|14829.6|14849.6|14829.6|14849.6|14829.6|7
1625591450000|2021-07-06 17:10:50|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|6
1625591470000|2021-07-06 17:11:10|14854.6|14834.6|14854.1|14834.1|14854.6|14834.6|14854.1|14834.1|13
1625591480000|2021-07-06 17:11:20|||||||||1
1625591490000|2021-07-06 17:11:30|||||||||1
1625591510000|2021-07-06 17:11:50|||||||||1
1625591520000|2021-07-06 17:12:00|||||||||3
1625591530000|2021-07-06 17:12:10|14854.6|14834.6|14854.6|14834.6|14854.6|14834.6|14854.6|14834.6|0
1625591540000|2021-07-06 17:12:20|||||||||2
1625591550000|2021-07-06 17:12:30|||||||||1
1625591570000|2021-07-06 17:12:50|||||||||4
1625591600000|2021-07-06 17:13:20|14854.1|14834.1|14853.7|14833.7|14854.6|14834.6|14853.7|14833.7|4
1625591620000|2021-07-06 17:13:40|14854.1|14834.1|14854.6|14834.6|14854.6|14834.6|14854.1|14834.1|5
1625591630000|2021-07-06 17:13:50|||||||||1
1625591640000|2021-07-06 17:14:00|14854.1|14834.1|14854.6|14834.6|14854.6|14834.6|14854.1|14834.1|2
1625591650000|2021-07-06 17:14:10|14854.1|14834.1|14859.1|14839.1|14859.1|14839.1|14854.1|14834.1|19
1625591660000|2021-07-06 17:14:20|||||||||2
1625591670000|2021-07-06 17:14:30|||||||||2
1625591680000|2021-07-06 17:14:40|14857.1|14837.1|14857.1|14837.1|14857.1|14837.1|14854.6|14834.6|12
1625591690000|2021-07-06 17:14:50|14855|14835|14859.1|14839.1|14859.1|14839.1|14854.6|14834.6|1
1625591700000|2021-07-06 17:15:00|14857.1|14837.1|14854.1|14834.1|14857.1|14837.1|14854.1|14834.1|6
1625591710000|2021-07-06 17:15:10|||||||||2
1625591730000|2021-07-06 17:15:30|||||||||2
1625591750000|2021-07-06 17:15:50|||||||||2
1625591760000|2021-07-06 17:16:00|14852.1|14832.1|14849.1|14829.1|14854.1|14834.1|14849.1|14829.1|6
1625591770000|2021-07-06 17:16:10|||||||||5
1625591780000|2021-07-06 17:16:20|||||||||11
1625591790000|2021-07-06 17:16:30|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|14854.1|14834.1|7
1625591800000|2021-07-06 17:16:40|14849.1|14829.1|14854.1|14834.1|14854.1|14834.1|14849.1|14829.1|14
1625591820000|2021-07-06 17:17:00|||||||||1
1625591830000|2021-07-06 17:17:10|||||||||1
1625591850000|2021-07-06 17:17:30|||||||||1
1625591870000|2021-07-06 17:17:50|14853.7|14833.7|14853.7|14833.7|14853.7|14833.7|14853.7|14833.7|1
1625591880000|2021-07-06 17:18:00|14854.1|14834.1|14849.1|14829.1|14854.1|14834.1|14849.1|14829.1|21
1625591890000|2021-07-06 17:18:10|14851.6|14831.6|14849.1|14829.1|14851.6|14831.6|14849.1|14829.1|12
1625591910000|2021-07-06 17:18:30|||||||||2
1625591920000|2021-07-06 17:18:40|14849.2|14829.2|14849.2|14829.2|14849.2|14829.2|14849.2|14829.2|0
1625591930000|2021-07-06 17:18:50|||||||||3
1625591950000|2021-07-06 17:19:10|||||||||6
1625591960000|2021-07-06 17:19:20|14850|14830|14854.2|14834.2|14854.2|14834.2|14850|14830|13
1625591980000|2021-07-06 17:19:40|||||||||3
1625591990000|2021-07-06 17:19:50|14856.2|14836.2|14856.2|14836.2|14856.2|14836.2|14856.2|14836.2|5
1625592000000|2021-07-06 17:20:00|14854.2|14834.2|14856.2|14836.2|14856.2|14836.2|14854.2|14834.2|5
1625592020000|2021-07-06 17:20:20|14858.7|14838.7|14864.2|14844.2|14864.2|14844.2|14858.7|14838.7|55
1625592030000|2021-07-06 17:20:30|14861.7|14841.7|14861.7|14841.7|14864.2|14844.2|14861.7|14841.7|4
1625592040000|2021-07-06 17:20:40|14863.7|14843.7|14861.7|14841.7|14863.7|14843.7|14861.7|14841.7|3
1625592050000|2021-07-06 17:20:50|||||||||1
1625592060000|2021-07-06 17:21:00|14864.2|14844.2|14864.2|14844.2|14866.7|14846.7|14864.2|14844.2|64
1625592070000|2021-07-06 17:21:10|14867.1|14847.1|14867.1|14847.1|14867.1|14847.1|14867.1|14847.1|8
1625592080000|2021-07-06 17:21:20|14869.2|14849.2|14869.2|14849.2|14869.2|14849.2|14869.2|14849.2|5
1625592100000|2021-07-06 17:21:40|||||||||9
1625592110000|2021-07-06 17:21:50|||||||||3
1625592120000|2021-07-06 17:22:00|||||||||1
1625592130000|2021-07-06 17:22:10|||||||||11
1625592140000|2021-07-06 17:22:20|14867.1|14847.1|14867.1|14847.1|14867.1|14847.1|14867.1|14847.1|15
1625592150000|2021-07-06 17:22:30|14866.7|14846.7|14864.2|14844.2|14866.7|14846.7|14864.2|14844.2|10
1625592160000|2021-07-06 17:22:40|||||||||1
1625592170000|2021-07-06 17:22:50|14862.1|14842.1|14862.1|14842.1|14862.1|14842.1|14862.1|14842.1|6
1625592180000|2021-07-06 17:23:00|14864.2|14844.2|14864.2|14844.2|14864.2|14844.2|14864.2|14844.2|2
1625592190000|2021-07-06 17:23:10|14864.6|14844.6|14864.6|14844.6|14864.6|14844.6|14864.6|14844.6|6
1625592200000|2021-07-06 17:23:20|14864.2|14844.2|14864.2|14844.2|14864.2|14844.2|14864.2|14844.2|2
1625592230000|2021-07-06 17:23:50|14859.6|14839.6|14862.1|14842.1|14862.1|14842.1|14859.6|14839.6|13
1625592240000|2021-07-06 17:24:00|14861.7|14841.7|14859.6|14839.6|14861.7|14841.7|14859.6|14839.6|20
1625592250000|2021-07-06 17:24:10|||||||||1
1625592260000|2021-07-06 17:24:20|||||||||23
1625592270000|2021-07-06 17:24:30|||||||||2
1625592280000|2021-07-06 17:24:40|||||||||30
1625592290000|2021-07-06 17:24:50|14863.7|14843.7|14859.6|14839.6|14863.7|14843.7|14859.6|14839.6|22
1625592300000|2021-07-06 17:25:00|14857.5|14837.5|14854.6|14834.6|14859.6|14839.6|14854.6|14834.6|26
1625592310000|2021-07-06 17:25:10|14854.2|14834.2|14852.1|14832.1|14854.2|14834.2|14852.1|14832.1|30
1625592320000|2021-07-06 17:25:20|14847.1|14827.1|14849.2|14829.2|14849.2|14829.2|14847.1|14827.1|13
1625592330000|2021-07-06 17:25:30|14844.2|14824.2|14844.2|14824.2|14844.2|14824.2|14844.2|14824.2|17
1625592340000|2021-07-06 17:25:40|||||||||4
1625592350000|2021-07-06 17:25:50|||||||||24
1625592360000|2021-07-06 17:26:00|||||||||10
1625592370000|2021-07-06 17:26:10|||||||||6
1625592380000|2021-07-06 17:26:20|||||||||7
1625592390000|2021-07-06 17:26:30|||||||||16
1625592400000|2021-07-06 17:26:40|14844.6|14824.6|14844.2|14824.2|14844.6|14824.6|14844.2|14824.2|23
1625592410000|2021-07-06 17:26:50|14844.6|14824.6|14844.2|14824.2|14846.7|14826.7|14844.2|14824.2|28
1625592420000|2021-07-06 17:27:00|||||||||7
1625592430000|2021-07-06 17:27:10|14843.7|14823.7|14843.7|14823.7|14843.7|14823.7|14843.7|14823.7|5
1625592440000|2021-07-06 17:27:20|14839.6|14819.6|14835|14815|14839.6|14819.6|14835|14815|40
1625592450000|2021-07-06 17:27:30|||||||||3
1625592460000|2021-07-06 17:27:40|14833|14813|14835|14815|14835|14815|14833|14813|109
1625592470000|2021-07-06 17:27:50|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|25
1625592480000|2021-07-06 17:28:00|14835|14815|14835|14815|14835|14815|14835|14815|5
1625592490000|2021-07-06 17:28:10|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|14832.6|14812.6|7
1625592500000|2021-07-06 17:28:20|14835.1|14815.1|14835.1|14815.1|14835.1|14815.1|14835.1|14815.1|2
1625592510000|2021-07-06 17:28:30|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|14834.6|14814.6|3
1625592520000|2021-07-06 17:28:40|14835.1|14815.1|14834.2|14814.2|14837.1|14817.1|14832.1|14812.1|15
1625592530000|2021-07-06 17:28:50|14836.7|14816.7|14844.2|14824.2|14844.2|14824.2|14836.7|14816.7|16
1625592540000|2021-07-06 17:29:00|14841.2|14821.2|14844.2|14824.2|14844.2|14824.2|14839.6|14819.6|12
1625592550000|2021-07-06 17:29:10|14842.1|14822.1|14844.2|14824.2|14844.2|14824.2|14842.1|14822.1|7
1625592560000|2021-07-06 17:29:20|14842.1|14822.1|14842.1|14822.1|14844.2|14824.2|14839.6|14819.6|15
1625592570000|2021-07-06 17:29:30|14844.2|14824.2|14846.3|14826.3|14846.3|14826.3|14844.2|14824.2|16
1625592580000|2021-07-06 17:29:40|14846.7|14826.7|14849.2|14829.2|14849.2|14829.2|14846.3|14826.3|20
1625592590000|2021-07-06 17:29:50|14851.3|14831.3|14851.7|14831.7|14854.2|14834.2|14851.3|14831.3|19
1625645700000|2021-07-07 08:15:00|14937.6|14917.6|14939.6|14919.6|14939.6|14919.6|14937.6|14917.6|4
1625645710000|2021-07-07 08:15:10|14940.1|14920.1|14949.6|14929.6|14949.6|14929.6|14940.1|14920.1|20
1625645720000|2021-07-07 08:15:20|14952.1|14932.1|14957.1|14937.1|14959.2|14939.2|14952.1|14932.1|14
1625645730000|2021-07-07 08:15:30|14959.2|14939.2|14979.2|14959.2|14979.2|14959.2|14959.2|14939.2|19
1625645740000|2021-07-07 08:15:40|14979.6|14959.6|14980.1|14960.1|14980.1|14960.1|14979.6|14959.6|17
1625645750000|2021-07-07 08:15:50|14984.6|14964.6|14984.6|14964.6|14984.6|14964.6|14984.6|14964.6|11
1625645760000|2021-07-07 08:16:00|14984.2|14964.2|14989.6|14969.6|14989.6|14969.6|14984.2|14964.2|18
1625645770000|2021-07-07 08:16:10|14992.1|14972.1|14992.1|14972.1|14997.1|14977.1|14992.1|14972.1|14
1625645780000|2021-07-07 08:16:20|14997.1|14977.1|14997.1|14977.1|14997.1|14977.1|14997.1|14977.1|37
1625645790000|2021-07-07 08:16:30|14997.6|14977.6|14999.6|14979.6|14999.6|14979.6|14997.6|14977.6|5
1625645800000|2021-07-07 08:16:40|15000.1|14980.1|15007.6|14987.6|15007.6|14987.6|15000.1|14980.1|30
1625645810000|2021-07-07 08:16:50|15012.6|14992.6|15012.1|14992.1|15012.6|14992.6|15009.6|14989.6|8
1625645820000|2021-07-07 08:17:00|15014.2|14994.2|15012.1|14992.1|15014.2|14994.2|15012.1|14992.1|1
1625645830000|2021-07-07 08:17:10|15010.1|14990.1|15012.6|14992.6|15012.6|14992.6|15010.1|14990.1|12
1625645840000|2021-07-07 08:17:20|||||||||4
1625645850000|2021-07-07 08:17:30|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|15015.1|14995.1|13
1625645860000|2021-07-07 08:17:40|||||||||1
1625645870000|2021-07-07 08:17:50|||||||||10
1625645880000|2021-07-07 08:18:00|||||||||3
1625645890000|2021-07-07 08:18:10|||||||||5
1625645900000|2021-07-07 08:18:20|||||||||9
1625645910000|2021-07-07 08:18:30|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|15017.6|14997.6|6
1625645920000|2021-07-07 08:18:40|15018.5|14998.5|15029.6|15009.6|15029.6|15009.6|15018.5|14998.5|39
1625645940000|2021-07-07 08:19:00|15036.7|15016.7|15037.2|15017.2|15037.2|15017.2|15036.7|15016.7|25
1625645950000|2021-07-07 08:19:10|||||||||2
1625645960000|2021-07-07 08:19:20|15042.6|15022.6|15050.1|15030.1|15050.1|15030.1|15042.6|15022.6|50
1625645970000|2021-07-07 08:19:30|||||||||4
1625645980000|2021-07-07 08:19:40|||||||||3
1625645990000|2021-07-07 08:19:50|15050.6|15030.6|15050.6|15030.6|15050.6|15030.6|15050.6|15030.6|6
1625646000000|2021-07-07 08:20:00|15057.6|15037.6|15067.2|15047.2|15067.2|15047.2|15057.6|15037.6|56
1625646010000|2021-07-07 08:20:10|15071.2|15051.2|15075.1|15055.1|15077.2|15057.2|15071.2|15051.2|34
1625646020000|2021-07-07 08:20:20|15077.2|15057.2|15073.1|15053.1|15077.2|15057.2|15073.1|15053.1|4
1625646030000|2021-07-07 08:20:30|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|3
1625646040000|2021-07-07 08:20:40|||||||||36
1625646050000|2021-07-07 08:20:50|||||||||18
1625646060000|2021-07-07 08:21:00|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|8
1625646070000|2021-07-07 08:21:10|||||||||17
1625646080000|2021-07-07 08:21:20|||||||||7
1625646090000|2021-07-07 08:21:30|||||||||3
1625646100000|2021-07-07 08:21:40|||||||||4
1625646110000|2021-07-07 08:21:50|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|0
1625646120000|2021-07-07 08:22:00|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|3
1625646130000|2021-07-07 08:22:10|||||||||3
1625646140000|2021-07-07 08:22:20|||||||||2
1625646150000|2021-07-07 08:22:30|15070.1|15050.1|15070.6|15050.6|15070.6|15050.6|15068.1|15048.1|7
1625646180000|2021-07-07 08:23:00|||||||||1
1625646200000|2021-07-07 08:23:20|15072.6|15052.6|15070.6|15050.6|15072.6|15052.6|15070.6|15050.6|1
1625646210000|2021-07-07 08:23:30|15072.6|15052.6|15075.1|15055.1|15075.1|15055.1|15072.6|15052.6|20
1625646220000|2021-07-07 08:23:40|15077.2|15057.2|15082.2|15062.2|15082.2|15062.2|15077.2|15057.2|3
1625646230000|2021-07-07 08:23:50|||||||||1
1625646240000|2021-07-07 08:24:00|15080.1|15060.1|15077.6|15057.6|15080.1|15060.1|15077.6|15057.6|5
1625646260000|2021-07-07 08:24:20|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|0
1625646270000|2021-07-07 08:24:30|15072.6|15052.6|15072.6|15052.6|15075.1|15055.1|15072.6|15052.6|5
1625646280000|2021-07-07 08:24:40|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|1
1625646290000|2021-07-07 08:24:50|||||||||4
1625646300000|2021-07-07 08:25:00|15068.5|15048.5|15072.6|15052.6|15072.6|15052.6|15068.5|15048.5|2
1625646340000|2021-07-07 08:25:40|||||||||1
1625646350000|2021-07-07 08:25:50|||||||||1
1625646360000|2021-07-07 08:26:00|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|1
1625646380000|2021-07-07 08:26:20|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|15072.6|15052.6|1
1625646410000|2021-07-07 08:26:50|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|1
1625646420000|2021-07-07 08:27:00|15072.6|15052.6|15073.1|15053.1|15073.1|15053.1|15070.6|15050.6|1
1625646440000|2021-07-07 08:27:20|15071.1|15051.1|15073.1|15053.1|15073.1|15053.1|15070.6|15050.6|1
1625646460000|2021-07-07 08:27:40|15075.1|15055.1|15073.1|15053.1|15075.1|15055.1|15072.6|15052.6|0
1625646470000|2021-07-07 08:27:50|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|6
1625646480000|2021-07-07 08:28:00|15077.2|15057.2|15077.2|15057.2|15077.6|15057.6|15075.1|15055.1|0
1625646490000|2021-07-07 08:28:10|15077.6|15057.6|15079.2|15059.2|15079.2|15059.2|15077.6|15057.6|1
1625646500000|2021-07-07 08:28:20|15077.6|15057.6|15077.2|15057.2|15077.6|15057.6|15077.2|15057.2|0
1625646510000|2021-07-07 08:28:30|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|15075.1|15055.1|2
1625646520000|2021-07-07 08:28:40|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|1
1625646530000|2021-07-07 08:28:50|||||||||2
1625646540000|2021-07-07 08:29:00|15077.6|15057.6|15082.2|15062.2|15082.2|15062.2|15077.6|15057.6|8
1625646570000|2021-07-07 08:29:30|15087.2|15067.2|15087.2|15067.2|15089.7|15069.7|15087.2|15067.2|3
1625646590000|2021-07-07 08:29:50|||||||||1
1625646600000|2021-07-07 08:30:00|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|4
1625646620000|2021-07-07 08:30:20|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|2
1625646630000|2021-07-07 08:30:30|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|10
1625646640000|2021-07-07 08:30:40|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|0
1625646660000|2021-07-07 08:31:00|||||||||3
1625646680000|2021-07-07 08:31:20|15095.2|15075.2|15097.2|15077.2|15097.2|15077.2|15095.2|15075.2|6
1625646690000|2021-07-07 08:31:30|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|15097.7|15077.7|8
1625646700000|2021-07-07 08:31:40|||||||||1
1625646710000|2021-07-07 08:31:50|15097.2|15077.2|15092.2|15072.2|15097.2|15077.2|15092.2|15072.2|11
1625646720000|2021-07-07 08:32:00|||||||||3
1625646740000|2021-07-07 08:32:20|15092.7|15072.7|15092.7|15072.7|15092.7|15072.7|15092.7|15072.7|1
1625646760000|2021-07-07 08:32:40|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|1
1625646770000|2021-07-07 08:32:50|15102.2|15082.2|15099.7|15079.7|15102.2|15082.2|15099.7|15079.7|1
1625646780000|2021-07-07 08:33:00|15103.8|15083.8|15105.2|15085.2|15105.2|15085.2|15102.2|15082.2|2
1625646800000|2021-07-07 08:33:20|15103.1|15083.1|15105.2|15085.2|15105.2|15085.2|15102.7|15082.7|0
1625646830000|2021-07-07 08:33:50|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|15100.2|15080.2|1
1625646840000|2021-07-07 08:34:00|||||||||2
1625646860000|2021-07-07 08:34:20|15099.7|15079.7|15094.7|15074.7|15099.7|15079.7|15094.7|15074.7|6
1625646870000|2021-07-07 08:34:30|||||||||3
1625646900000|2021-07-07 08:35:00|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|0
1625646910000|2021-07-07 08:35:10|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|2
1625646920000|2021-07-07 08:35:20|15092.2|15072.2|15090.2|15070.2|15092.2|15072.2|15090.2|15070.2|1
1625646930000|2021-07-07 08:35:30|15091.1|15071.1|15090.2|15070.2|15095.2|15075.2|15090.2|15070.2|4
1625646950000|2021-07-07 08:35:50|||||||||2
1625646960000|2021-07-07 08:36:00|15087.7|15067.7|15087.7|15067.7|15089.7|15069.7|15087.7|15067.7|5
1625646970000|2021-07-07 08:36:10|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|0
1625646980000|2021-07-07 08:36:20|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|15085.6|15065.6|1
1625646990000|2021-07-07 08:36:30|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|1
1625647000000|2021-07-07 08:36:40|15084.2|15064.2|15080.2|15060.2|15084.2|15064.2|15080.2|15060.2|2
1625647010000|2021-07-07 08:36:50|15078.1|15058.1|15078.1|15058.1|15078.1|15058.1|15078.1|15058.1|1
1625647020000|2021-07-07 08:37:00|15080.2|15060.2|15079.3|15059.3|15080.2|15060.2|15079.3|15059.3|3
1625647030000|2021-07-07 08:37:10|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|1
1625647040000|2021-07-07 08:37:20|||||||||5
1625647070000|2021-07-07 08:37:50|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|15075.2|15055.2|2
1625647080000|2021-07-07 08:38:00|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|15072.7|15052.7|4
1625647100000|2021-07-07 08:38:20|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|15077.7|15057.7|7
1625647110000|2021-07-07 08:38:30|15077.2|15057.2|15075.2|15055.2|15077.2|15057.2|15075.2|15055.2|3
1625647130000|2021-07-07 08:38:50|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|0
1625647140000|2021-07-07 08:39:00|15070.6|15050.6|15070.2|15050.2|15072.2|15052.2|15070.2|15050.2|6
1625647160000|2021-07-07 08:39:20|15068.1|15048.1|15067.7|15047.7|15068.1|15048.1|15067.7|15047.7|0
1625647170000|2021-07-07 08:39:30|15070.2|15050.2|15070.2|15050.2|15070.2|15050.2|15070.2|15050.2|1
1625647180000|2021-07-07 08:39:40|15067.7|15047.7|15070.2|15050.2|15070.2|15050.2|15067.7|15047.7|20
1625647190000|2021-07-07 08:39:50|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|6
1625647200000|2021-07-07 08:40:00|15074.7|15054.7|15077.7|15057.7|15077.7|15057.7|15074.7|15054.7|11
1625647210000|2021-07-07 08:40:10|15077.2|15057.2|15079.3|15059.3|15079.3|15059.3|15077.2|15057.2|2
1625647220000|2021-07-07 08:40:20|15079.7|15059.7|15072.7|15052.7|15079.7|15059.7|15072.7|15052.7|10
1625647250000|2021-07-07 08:40:50|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|2
1625647260000|2021-07-07 08:41:00|15070.6|15050.6|15072.7|15052.7|15072.7|15052.7|15070.6|15050.6|4
1625647320000|2021-07-07 08:42:00|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|15070.6|15050.6|4
1625647330000|2021-07-07 08:42:10|||||||||9
1625647380000|2021-07-07 08:43:00|||||||||2
1625647390000|2021-07-07 08:43:10|15070.7|15050.7|15068.2|15048.2|15070.7|15050.7|15068.2|15048.2|1
1625647400000|2021-07-07 08:43:20|||||||||4
1625647420000|2021-07-07 08:43:40|15070.7|15050.7|15070.7|15050.7|15070.7|15050.7|15070.7|15050.7|1
1625647440000|2021-07-07 08:44:00|15068.6|15048.6|15068.2|15048.2|15070.7|15050.7|15068.2|15048.2|3
1625647450000|2021-07-07 08:44:10|||||||||1
1625647470000|2021-07-07 08:44:30|||||||||3
1625647480000|2021-07-07 08:44:40|||||||||10
1625647490000|2021-07-07 08:44:50|15068.6|15048.6|15072.7|15052.7|15072.7|15052.7|15068.6|15048.6|3
1625647500000|2021-07-07 08:45:00|15076.8|15056.8|15084.7|15064.7|15084.7|15064.7|15076.8|15056.8|12
1625647510000|2021-07-07 08:45:10|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|0
1625647520000|2021-07-07 08:45:20|15082.7|15062.7|15085.2|15065.2|15085.2|15065.2|15082.7|15062.7|1
1625647530000|2021-07-07 08:45:30|||||||||1
1625647580000|2021-07-07 08:46:20|15087.2|15067.2|15087.7|15067.7|15087.7|15067.7|15087.2|15067.2|1
1625647610000|2021-07-07 08:46:50|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|10
1625647640000|2021-07-07 08:47:20|||||||||1
1625647650000|2021-07-07 08:47:30|15084.3|15064.3|15078.2|15058.2|15084.3|15064.3|15078.2|15058.2|2
1625647660000|2021-07-07 08:47:40|15076.1|15056.1|15071.1|15051.1|15076.1|15056.1|15071.1|15051.1|1
1625647670000|2021-07-07 08:47:50|||||||||8
1625647680000|2021-07-07 08:48:00|||||||||1
1625647710000|2021-07-07 08:48:30|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|0
1625647730000|2021-07-07 08:48:50|||||||||1
1625647740000|2021-07-07 08:49:00|15075.7|15055.7|15084.8|15064.8|15084.8|15064.8|15075.7|15055.7|2
1625647750000|2021-07-07 08:49:10|||||||||1
1625647830000|2021-07-07 08:50:30|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|2
1625647850000|2021-07-07 08:50:50|15087.3|15067.3|15087.7|15067.7|15087.7|15067.7|15087.3|15067.3|0
1625647860000|2021-07-07 08:51:00|||||||||1
1625647900000|2021-07-07 08:51:40|15087.3|15067.3|15085.2|15065.2|15087.3|15067.3|15085.2|15065.2|1
1625647910000|2021-07-07 08:51:50|||||||||1
1625647920000|2021-07-07 08:52:00|15087.3|15067.3|15089.8|15069.8|15089.8|15069.8|15087.3|15067.3|1
1625647950000|2021-07-07 08:52:30|||||||||1
1625647980000|2021-07-07 08:53:00|15091.8|15071.8|15089.8|15069.8|15091.8|15071.8|15089.8|15069.8|2
1625648010000|2021-07-07 08:53:30|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|0
1625648040000|2021-07-07 08:54:00|||||||||1
1625648080000|2021-07-07 08:54:40|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|1
1625648090000|2021-07-07 08:54:50|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|1
1625648100000|2021-07-07 08:55:00|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|15096.3|15076.3|0
1625648110000|2021-07-07 08:55:10|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|15096.8|15076.8|1
1625648120000|2021-07-07 08:55:20|||||||||1
1625648130000|2021-07-07 08:55:30|15097.7|15077.7|15099.8|15079.8|15099.8|15079.8|15097.7|15077.7|2
1625648160000|2021-07-07 08:56:00|||||||||3
1625648200000|2021-07-07 08:56:40|||||||||1
1625648210000|2021-07-07 08:56:50|||||||||1
1625648220000|2021-07-07 08:57:00|15095.7|15075.7|15095.7|15075.7|15095.7|15075.7|15095.7|15075.7|1
1625648270000|2021-07-07 08:57:50|||||||||1
1625648280000|2021-07-07 08:58:00|||||||||10
1625648290000|2021-07-07 08:58:10|15094.8|15074.8|15094.8|15074.8|15094.8|15074.8|15094.8|15074.8|0
1625648300000|2021-07-07 08:58:20|15095.7|15075.7|15100.2|15080.2|15100.2|15080.2|15095.7|15075.7|4
1625648310000|2021-07-07 08:58:30|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|2
1625648330000|2021-07-07 08:58:50|15102.7|15082.7|15104.8|15084.8|15104.8|15084.8|15102.7|15082.7|1
1625648360000|2021-07-07 08:59:20|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|15102.7|15082.7|0
1625648400000|2021-07-07 09:00:00|15105.2|15085.2|15105.2|15085.2|15105.2|15085.2|15105.2|15085.2|6
1625648410000|2021-07-07 09:00:10|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|6
1625648440000|2021-07-07 09:00:40|||||||||3
1625648450000|2021-07-07 09:00:50|||||||||2
1625648500000|2021-07-07 09:01:40|||||||||1
1625648510000|2021-07-07 09:01:50|15104.8|15084.8|15100.3|15080.3|15104.8|15084.8|15100.3|15080.3|6
1625648520000|2021-07-07 09:02:00|15100.7|15080.7|15104.8|15084.8|15104.8|15084.8|15100.7|15080.7|2
1625648530000|2021-07-07 09:02:10|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|7
1625648550000|2021-07-07 09:02:30|15104.8|15084.8|15107.3|15087.3|15107.3|15087.3|15104.8|15084.8|0
1625648570000|2021-07-07 09:02:50|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|0
1625648580000|2021-07-07 09:03:00|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|15103.2|15083.2|2
1625648600000|2021-07-07 09:03:20|15102.8|15082.8|15104.8|15084.8|15104.8|15084.8|15102.8|15082.8|10
1625648610000|2021-07-07 09:03:30|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|0
1625648630000|2021-07-07 09:03:50|15104.3|15084.3|15104.8|15084.8|15104.8|15084.8|15104.3|15084.3|1
1625648640000|2021-07-07 09:04:00|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|3
1625648660000|2021-07-07 09:04:20|||||||||1
1625648670000|2021-07-07 09:04:30|15102.8|15082.8|15102.8|15082.8|15102.8|15082.8|15102.8|15082.8|1
1625648680000|2021-07-07 09:04:40|15103.2|15083.2|15107.3|15087.3|15107.3|15087.3|15103.2|15083.2|10
1625648690000|2021-07-07 09:04:50|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|15107.8|15087.8|5
1625648700000|2021-07-07 09:05:00|||||||||7
1625648730000|2021-07-07 09:05:30|15107.3|15087.3|15112.3|15092.3|15112.3|15092.3|15107.3|15087.3|6
1625648740000|2021-07-07 09:05:40|||||||||5
1625648750000|2021-07-07 09:05:50|||||||||1
1625648790000|2021-07-07 09:06:30|||||||||1
1625648800000|2021-07-07 09:06:40|15107.3|15087.3|15110.3|15090.3|15110.3|15090.3|15107.3|15087.3|6
1625648810000|2021-07-07 09:06:50|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|1
1625648840000|2021-07-07 09:07:20|||||||||1
1625648870000|2021-07-07 09:07:50|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|1
1625648890000|2021-07-07 09:08:10|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|0
1625648900000|2021-07-07 09:08:20|||||||||1
1625648920000|2021-07-07 09:08:40|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|15110.3|15090.3|0
1625648930000|2021-07-07 09:08:50|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|3
1625648940000|2021-07-07 09:09:00|15114.8|15094.8|15117.3|15097.3|15117.3|15097.3|15114.8|15094.8|13
1625648950000|2021-07-07 09:09:10|||||||||6
1625648960000|2021-07-07 09:09:20|15119.8|15099.8|15119.4|15099.4|15119.8|15099.8|15117.3|15097.3|1
1625648970000|2021-07-07 09:09:30|15119.8|15099.8|15122.3|15102.3|15122.3|15102.3|15119.8|15099.8|2
1625649000000|2021-07-07 09:10:00|||||||||1
1625649010000|2021-07-07 09:10:10|15124.8|15104.8|15124.8|15104.8|15124.8|15104.8|15124.8|15104.8|1
1625649030000|2021-07-07 09:10:30|||||||||2
1625649040000|2021-07-07 09:10:40|||||||||1
1625649090000|2021-07-07 09:11:30|15122.3|15102.3|15120.3|15100.3|15122.3|15102.3|15120.3|15100.3|3
1625649100000|2021-07-07 09:11:40|15117.8|15097.8|15117.3|15097.3|15117.8|15097.8|15117.3|15097.3|0
1625649130000|2021-07-07 09:12:10|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|15115.3|15095.3|1
1625649160000|2021-07-07 09:12:40|15117.3|15097.3|15133.9|15113.9|15133.9|15113.9|15117.3|15097.3|12
1625649180000|2021-07-07 09:13:00|15134.8|15114.8|15137.3|15117.3|15137.3|15117.3|15134.8|15114.8|6
1625649190000|2021-07-07 09:13:10|15139.8|15119.8|15137.3|15117.3|15139.8|15119.8|15137.3|15117.3|2
1625649200000|2021-07-07 09:13:20|15139.8|15119.8|15139.8|15119.8|15139.8|15119.8|15139.8|15119.8|0
1625649210000|2021-07-07 09:13:30|15137.8|15117.8|15142.3|15122.3|15142.3|15122.3|15137.8|15117.8|2
1625649240000|2021-07-07 09:14:00|15139.8|15119.8|15139.8|15119.8|15139.8|15119.8|15137.3|15117.3|2
1625649300000|2021-07-07 09:15:00|15137.3|15117.3|15135.3|15115.3|15137.3|15117.3|15135.3|15115.3|3
1625649310000|2021-07-07 09:15:10|15134.8|15114.8|15130.8|15110.8|15134.8|15114.8|15130.8|15110.8|2
1625649340000|2021-07-07 09:15:40|15132.8|15112.8|15132.8|15112.8|15132.8|15112.8|15132.8|15112.8|2
1625649350000|2021-07-07 09:15:50|15132.3|15112.3|15132.3|15112.3|15132.3|15112.3|15132.3|15112.3|1
1625649370000|2021-07-07 09:16:10|||||||||1
1625649390000|2021-07-07 09:16:30|||||||||4
1625649400000|2021-07-07 09:16:40|15130.3|15110.3|15130.3|15110.3|15130.3|15110.3|15130.3|15110.3|0
1625649410000|2021-07-07 09:16:50|15115.8|15095.8|15115.8|15095.8|15115.8|15095.8|15115.8|15095.8|2
1625649420000|2021-07-07 09:17:00|15110.3|15090.3|15102.8|15082.8|15110.3|15090.3|15102.8|15082.8|31
1625649430000|2021-07-07 09:17:10|15100.8|15080.8|15096.9|15076.9|15100.8|15080.8|15096.9|15076.9|0
1625649440000|2021-07-07 09:17:20|15097.3|15077.3|15092.3|15072.3|15097.3|15077.3|15092.3|15072.3|4
1625649450000|2021-07-07 09:17:30|15094.8|15074.8|15092.3|15072.3|15094.8|15074.8|15092.3|15072.3|0
1625649460000|2021-07-07 09:17:40|15094.8|15074.8|15094.8|15074.8|15094.8|15074.8|15094.8|15074.8|1
1625649470000|2021-07-07 09:17:50|||||||||8
1625649480000|2021-07-07 09:18:00|15095.3|15075.3|15097.3|15077.3|15097.3|15077.3|15095.3|15075.3|0
1625649490000|2021-07-07 09:18:10|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|1
1625649500000|2021-07-07 09:18:20|15102.3|15082.3|15105.3|15085.3|15105.3|15085.3|15102.3|15082.3|1
1625649520000|2021-07-07 09:18:40|15102.8|15082.8|15102.3|15082.3|15102.8|15082.8|15102.3|15082.3|12
1625649540000|2021-07-07 09:19:00|15101.9|15081.9|15102.4|15082.4|15102.4|15082.4|15101.9|15081.9|0
1625649550000|2021-07-07 09:19:10|||||||||1
1625649560000|2021-07-07 09:19:20|15104.4|15084.4|15105.3|15085.3|15107.4|15087.4|15104.4|15084.4|3
1625649570000|2021-07-07 09:19:30|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|2
1625649590000|2021-07-07 09:19:50|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|15105.3|15085.3|0
1625649610000|2021-07-07 09:20:10|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|3
1625649620000|2021-07-07 09:20:20|15101.4|15081.4|15097.4|15077.4|15101.4|15081.4|15097.4|15077.4|1
1625649650000|2021-07-07 09:20:50|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|0
1625649690000|2021-07-07 09:21:30|||||||||2
1625649710000|2021-07-07 09:21:50|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|4
1625649720000|2021-07-07 09:22:00|||||||||1
1625649730000|2021-07-07 09:22:10|15094.9|15074.9|15092.4|15072.4|15094.9|15074.9|15092.4|15072.4|1
1625649750000|2021-07-07 09:22:30|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|15094.4|15074.4|0
1625649760000|2021-07-07 09:22:40|15092.4|15072.4|15092.4|15072.4|15092.4|15072.4|15092.4|15072.4|0
1625649780000|2021-07-07 09:23:00|15090.3|15070.3|15089.9|15069.9|15090.3|15070.3|15089.9|15069.9|9
1625649790000|2021-07-07 09:23:10|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|0
1625649800000|2021-07-07 09:23:20|15088.9|15068.9|15082.8|15062.8|15088.9|15068.9|15082.8|15062.8|8
1625649810000|2021-07-07 09:23:30|15079.9|15059.9|15079.9|15059.9|15079.9|15059.9|15079.9|15059.9|3
1625649820000|2021-07-07 09:23:40|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|4
1625649830000|2021-07-07 09:23:50|15076.2|15056.2|15075.3|15055.3|15076.2|15056.2|15075.3|15055.3|0
1625649840000|2021-07-07 09:24:00|15079.4|15059.4|15080.3|15060.3|15080.3|15060.3|15079.4|15059.4|1
1625649890000|2021-07-07 09:24:50|15082.4|15062.4|15082.4|15062.4|15082.4|15062.4|15082.4|15062.4|1
1625649900000|2021-07-07 09:25:00|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|15085.3|15065.3|3
1625649960000|2021-07-07 09:26:00|15089.4|15069.4|15094.4|15074.4|15094.4|15074.4|15089.4|15069.4|1
1625649980000|2021-07-07 09:26:20|15094.9|15074.9|15094.9|15074.9|15094.9|15074.9|15094.9|15074.9|0
1625650010000|2021-07-07 09:26:50|||||||||2
1625650070000|2021-07-07 09:27:50|15094|15074|15089.9|15069.9|15094|15074|15089.9|15069.9|2
1625650080000|2021-07-07 09:28:00|15090.3|15070.3|15090.3|15070.3|15090.3|15070.3|15089.9|15069.9|5
1625650120000|2021-07-07 09:28:40|||||||||1
1625650140000|2021-07-07 09:29:00|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|1
1625650160000|2021-07-07 09:29:20|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|0
1625650190000|2021-07-07 09:29:50|15090.3|15070.3|15092.4|15072.4|15092.4|15072.4|15090.3|15070.3|3
1625650200000|2021-07-07 09:30:00|15094.4|15074.4|15094.9|15074.9|15094.9|15074.9|15094.4|15074.4|0
1625650220000|2021-07-07 09:30:20|15097.4|15077.4|15099.4|15079.4|15099.4|15079.4|15097.4|15077.4|0
1625650240000|2021-07-07 09:30:40|15104.4|15084.4|15104.9|15084.9|15104.9|15084.9|15104.4|15084.4|0
1625650250000|2021-07-07 09:30:50|||||||||1
1625650260000|2021-07-07 09:31:00|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|0
1625650270000|2021-07-07 09:31:10|||||||||1
1625650290000|2021-07-07 09:31:30|||||||||2
1625650320000|2021-07-07 09:32:00|15112.4|15092.4|15120.4|15100.4|15120.4|15100.4|15112.4|15092.4|6
1625650350000|2021-07-07 09:32:30|15122.4|15102.4|15120.4|15100.4|15122.4|15102.4|15120.4|15100.4|2
1625650370000|2021-07-07 09:32:50|||||||||1
1625650410000|2021-07-07 09:33:30|||||||||1
1625650420000|2021-07-07 09:33:40|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|1
1625650430000|2021-07-07 09:33:50|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|2
1625650440000|2021-07-07 09:34:00|15122.4|15102.4|15122.9|15102.9|15122.9|15102.9|15122.4|15102.4|0
1625650450000|2021-07-07 09:34:10|15123.3|15103.3|15123.3|15103.3|15123.3|15103.3|15123.3|15103.3|0
1625650460000|2021-07-07 09:34:20|15125.4|15105.4|15125.4|15105.4|15125.4|15105.4|15125.4|15105.4|3
1625650480000|2021-07-07 09:34:40|15127.4|15107.4|15132.4|15112.4|15132.4|15112.4|15127.4|15107.4|1
1625650500000|2021-07-07 09:35:00|15130.8|15110.8|15130.4|15110.4|15130.8|15110.8|15130.4|15110.4|0
1625650520000|2021-07-07 09:35:20|15127.4|15107.4|15124.9|15104.9|15127.4|15107.4|15124.9|15104.9|6
1625650550000|2021-07-07 09:35:50|15122.9|15102.9|15122.4|15102.4|15122.9|15102.9|15122.4|15102.4|0
1625650560000|2021-07-07 09:36:00|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|15120.4|15100.4|2
1625650580000|2021-07-07 09:36:20|||||||||1
1625650610000|2021-07-07 09:36:50|||||||||1
1625650630000|2021-07-07 09:37:10|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|0
1625650650000|2021-07-07 09:37:30|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|15115.4|15095.4|1
1625650670000|2021-07-07 09:37:50|||||||||1
1625650680000|2021-07-07 09:38:00|15113.3|15093.3|15112.9|15092.9|15113.3|15093.3|15112.9|15092.9|0
1625650700000|2021-07-07 09:38:20|15110.8|15090.8|15110.4|15090.4|15110.8|15090.8|15110.4|15090.4|0
1625650710000|2021-07-07 09:38:30|15109.5|15089.5|15107.4|15087.4|15109.5|15089.5|15107.4|15087.4|1
1625650730000|2021-07-07 09:38:50|||||||||1
1625650740000|2021-07-07 09:39:00|||||||||1
1625650750000|2021-07-07 09:39:10|||||||||1
1625650870000|2021-07-07 09:41:10|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|0
1625650920000|2021-07-07 09:42:00|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|2
1625651080000|2021-07-07 09:44:40|15110.4|15090.4|15110.4|15090.4|15110.4|15090.4|15110.4|15090.4|2
1625651090000|2021-07-07 09:44:50|15108.4|15088.4|15108.4|15088.4|15108.4|15088.4|15108.4|15088.4|0
1625651100000|2021-07-07 09:45:00|15107.9|15087.9|15107.4|15087.4|15107.9|15087.9|15107.4|15087.4|3
1625651120000|2021-07-07 09:45:20|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|15105.4|15085.4|0
1625651140000|2021-07-07 09:45:40|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|5
1625651190000|2021-07-07 09:46:30|15110.4|15090.4|15114.5|15094.5|15114.5|15094.5|15110.4|15090.4|3
1625651210000|2021-07-07 09:46:50|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|0
1625651230000|2021-07-07 09:47:10|15119|15099|15119.5|15099.5|15119.5|15099.5|15119|15099|0
1625651260000|2021-07-07 09:47:40|||||||||2
1625651310000|2021-07-07 09:48:30|15122.4|15102.4|15120.4|15100.4|15122.4|15102.4|15120.4|15100.4|0
1625651320000|2021-07-07 09:48:40|15122.4|15102.4|15120.4|15100.4|15122.4|15102.4|15120.4|15100.4|1
1625651360000|2021-07-07 09:49:20|15120|15100|15117.9|15097.9|15120|15100|15117.9|15097.9|5
1625651370000|2021-07-07 09:49:30|||||||||3
1625651390000|2021-07-07 09:49:50|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|15115.9|15095.9|1
1625651400000|2021-07-07 09:50:00|15120|15100|15120.4|15100.4|15120.4|15100.4|15120|15100|0
1625651410000|2021-07-07 09:50:10|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|8
1625651430000|2021-07-07 09:50:30|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|15122.9|15102.9|0
1625651450000|2021-07-07 09:50:50|||||||||2
1625651460000|2021-07-07 09:51:00|15125.4|15105.4|15125.4|15105.4|15125.4|15105.4|15125.4|15105.4|3
1625651470000|2021-07-07 09:51:10|15124|15104|15120|15100|15124|15104|15120|15100|1
1625651490000|2021-07-07 09:51:30|15115|15095|15115|15095|15115|15095|15115|15095|0
1625651520000|2021-07-07 09:52:00|15110.4|15090.4|15110.4|15090.4|15110.4|15090.4|15110.4|15090.4|3
1625651540000|2021-07-07 09:52:20|||||||||1
1625651570000|2021-07-07 09:52:50|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|15107.9|15087.9|0
1625651590000|2021-07-07 09:53:10|15105.9|15085.9|15105.9|15085.9|15105.9|15085.9|15105.9|15085.9|1
1625651610000|2021-07-07 09:53:30|15107.9|15087.9|15110.4|15090.4|15110.4|15090.4|15107.9|15087.9|0
1625651620000|2021-07-07 09:53:40|15110|15090|15110|15090|15110|15090|15110|15090|0
1625651650000|2021-07-07 09:54:10|15110.4|15090.4|15115|15095|15115|15095|15110.4|15090.4|2
1625651710000|2021-07-07 09:55:10|15117.5|15097.5|15120|15100|15120|15100|15117.5|15097.5|0
1625651720000|2021-07-07 09:55:20|15122.5|15102.5|15124.5|15104.5|15124.5|15104.5|15122.5|15102.5|1
1625651740000|2021-07-07 09:55:40|15127|15107|15127.5|15107.5|15127.5|15107.5|15127|15107|0
1625651750000|2021-07-07 09:55:50|15129.5|15109.5|15130|15110|15130|15110|15129.5|15109.5|2
1625651770000|2021-07-07 09:56:10|15132.5|15112.5|15137.5|15117.5|15137.5|15117.5|15132.5|15112.5|10
1625651780000|2021-07-07 09:56:20|15139.5|15119.5|15135.4|15115.4|15139.5|15119.5|15135.4|15115.4|1
1625651810000|2021-07-07 09:56:50|||||||||1
1625651850000|2021-07-07 09:57:30|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|0
1625651890000|2021-07-07 09:58:10|||||||||2
1625651900000|2021-07-07 09:58:20|15135|15115|15135|15115|15135|15115|15135|15115|1
1625651910000|2021-07-07 09:58:30|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|1
1625651990000|2021-07-07 09:59:50|||||||||1
1625652000000|2021-07-07 10:00:00|15130|15110|15132.5|15112.5|15132.5|15112.5|15130|15110|4
1625652040000|2021-07-07 10:00:40|15130.5|15110.5|15130|15110|15130.5|15110.5|15130|15110|0
1625652050000|2021-07-07 10:00:50|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|5
1625652090000|2021-07-07 10:01:30|||||||||1
1625652100000|2021-07-07 10:01:40|15132|15112|15127.5|15107.5|15132|15112|15127.5|15107.5|2
1625652110000|2021-07-07 10:01:50|15125.5|15105.5|15125|15105|15125.5|15105.5|15125|15105|2
1625652120000|2021-07-07 10:02:00|||||||||1
1625652150000|2021-07-07 10:02:30|||||||||1
1625652170000|2021-07-07 10:02:50|15127.5|15107.5|15130|15110|15130|15110|15127.5|15107.5|1
1625652180000|2021-07-07 10:03:00|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|1
1625652190000|2021-07-07 10:03:10|15135|15115|15139.1|15119.1|15139.1|15119.1|15135|15115|1
1625652200000|2021-07-07 10:03:20|15140|15120|15140|15120|15140|15120|15140|15120|1
1625652220000|2021-07-07 10:03:40|||||||||4
1625652240000|2021-07-07 10:04:00|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|2
1625652250000|2021-07-07 10:04:10|||||||||1
1625652290000|2021-07-07 10:04:50|||||||||1
1625652300000|2021-07-07 10:05:00|15150|15130|15150|15130|15150|15130|15150|15130|1
1625652340000|2021-07-07 10:05:40|||||||||1
1625652350000|2021-07-07 10:05:50|||||||||5
1625652360000|2021-07-07 10:06:00|||||||||2
1625652380000|2021-07-07 10:06:20|||||||||1
1625652400000|2021-07-07 10:06:40|||||||||1
1625652410000|2021-07-07 10:06:50|||||||||1
1625652420000|2021-07-07 10:07:00|15152|15132|15152.5|15132.5|15154.5|15134.5|15152|15132|3
1625652430000|2021-07-07 10:07:10|15150.5|15130.5|15147.5|15127.5|15150.5|15130.5|15145.5|15125.5|4
1625652440000|2021-07-07 10:07:20|15149.5|15129.5|15149.5|15129.5|15149.5|15129.5|15149.5|15129.5|0
1625652450000|2021-07-07 10:07:30|15145.5|15125.5|15145.5|15125.5|15145.5|15125.5|15145.5|15125.5|4
1625652480000|2021-07-07 10:08:00|15150|15130|15147.5|15127.5|15150|15130|15147.5|15127.5|1
1625652490000|2021-07-07 10:08:10|||||||||1
1625652510000|2021-07-07 10:08:30|15150|15130|15150|15130|15150|15130|15150|15130|2
1625652520000|2021-07-07 10:08:40|||||||||2
1625652530000|2021-07-07 10:08:50|||||||||1
1625652540000|2021-07-07 10:09:00|15152.5|15132.5|15152.5|15132.5|15152.5|15132.5|15152.5|15132.5|1
1625652550000|2021-07-07 10:09:10|||||||||1
1625652570000|2021-07-07 10:09:30|15154.6|15134.6|15155|15135|15155|15135|15154.6|15134.6|3
1625652600000|2021-07-07 10:10:00|15152.5|15132.5|15150.5|15130.5|15152.5|15132.5|15150.5|15130.5|1
1625652610000|2021-07-07 10:10:10|||||||||1
1625652620000|2021-07-07 10:10:20|15148|15128|15150.5|15130.5|15150.5|15130.5|15148|15128|1
1625652630000|2021-07-07 10:10:30|15150|15130|15150|15130|15150|15130|15150|15130|0
1625652640000|2021-07-07 10:10:40|15148.4|15128.4|15152.5|15132.5|15152.5|15132.5|15148|15128|4
1625652650000|2021-07-07 10:10:50|||||||||1
1625652660000|2021-07-07 10:11:00|15155|15135|15155|15135|15155|15135|15155|15135|1
1625652680000|2021-07-07 10:11:20|15154.1|15134.1|15150|15130|15154.1|15134.1|15150|15130|3
1625652700000|2021-07-07 10:11:40|15147.5|15127.5|15145|15125|15147.5|15127.5|15145|15125|0
1625652750000|2021-07-07 10:12:30|||||||||2
1625652760000|2021-07-07 10:12:40|15140|15120|15140|15120|15140|15120|15140|15120|3
1625652770000|2021-07-07 10:12:50|15136|15116|15135|15115|15136|15116|15135|15115|0
1625652780000|2021-07-07 10:13:00|15134.6|15114.6|15135|15115|15135|15115|15132.5|15112.5|1
1625652810000|2021-07-07 10:13:30|||||||||1
1625652820000|2021-07-07 10:13:40|15135.5|15115.5|15135.5|15115.5|15135.5|15115.5|15135.5|15115.5|0
1625652840000|2021-07-07 10:14:00|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|1
1625652850000|2021-07-07 10:14:10|15140|15120|15140|15120|15140|15120|15140|15120|0
1625652890000|2021-07-07 10:14:50|||||||||1
1625652900000|2021-07-07 10:15:00|15138|15118|15135|15115|15138|15118|15135|15115|5
1625652910000|2021-07-07 10:15:10|15125.5|15105.5|15121|15101|15125.5|15105.5|15121|15101|14
1625652920000|2021-07-07 10:15:20|15123|15103|15123|15103|15123|15103|15123|15103|0
1625652940000|2021-07-07 10:15:40|15122.1|15102.1|15115.5|15095.5|15122.1|15102.1|15115.5|15095.5|2
1625652960000|2021-07-07 10:16:00|15115|15095|15115.5|15095.5|15115.5|15095.5|15112.5|15092.5|4
1625652970000|2021-07-07 10:16:10|15115|15095|15115|15095|15115|15095|15115|15095|0
1625652980000|2021-07-07 10:16:20|15112.5|15092.5|15110|15090|15112.5|15092.5|15110|15090|2
1625652990000|2021-07-07 10:16:30|15109.6|15089.6|15107.5|15087.5|15109.6|15089.6|15107.5|15087.5|1
1625653010000|2021-07-07 10:16:50|15102.5|15082.5|15102.5|15082.5|15102.5|15082.5|15102.5|15082.5|1
1625653020000|2021-07-07 10:17:00|15100|15080|15100|15080|15100|15080|15100|15080|8
1625653030000|2021-07-07 10:17:10|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|3
1625653040000|2021-07-07 10:17:20|15100|15080|15097.5|15077.5|15100|15080|15097.5|15077.5|3
1625653050000|2021-07-07 10:17:30|15095|15075|15095|15075|15095|15075|15095|15075|24
1625653060000|2021-07-07 10:17:40|15092.5|15072.5|15089.6|15069.6|15092.5|15072.5|15089.6|15069.6|7
1625653070000|2021-07-07 10:17:50|||||||||1
1625653080000|2021-07-07 10:18:00|15094.6|15074.6|15094.6|15074.6|15094.6|15074.6|15094.6|15074.6|0
1625653120000|2021-07-07 10:18:40|15095|15075|15095|15075|15095|15075|15095|15075|0
1625653130000|2021-07-07 10:18:50|||||||||1
1625653140000|2021-07-07 10:19:00|15097.1|15077.1|15104.6|15084.6|15104.6|15084.6|15097.1|15077.1|1
1625653150000|2021-07-07 10:19:10|15105.5|15085.5|15109.6|15089.6|15109.6|15089.6|15105.5|15085.5|1
1625653190000|2021-07-07 10:19:50|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|1
1625653200000|2021-07-07 10:20:00|15114.1|15094.1|15116.6|15096.6|15116.6|15096.6|15114.1|15094.1|0
1625653230000|2021-07-07 10:20:30|15120.7|15100.7|15121.2|15101.2|15121.2|15101.2|15120.7|15100.7|0
1625653250000|2021-07-07 10:20:50|15119.1|15099.1|15122.6|15102.6|15122.6|15102.6|15119.1|15099.1|4
1625653270000|2021-07-07 10:21:10|||||||||1
1625653310000|2021-07-07 10:21:50|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1625653320000|2021-07-07 10:22:00|15126.6|15106.6|15128.7|15108.7|15128.7|15108.7|15126.6|15106.6|2
1625653330000|2021-07-07 10:22:10|||||||||1
1625653360000|2021-07-07 10:22:40|15131.2|15111.2|15129.1|15109.1|15131.6|15111.6|15129.1|15109.1|5
1625653390000|2021-07-07 10:23:10|15129.6|15109.6|15133.7|15113.7|15133.7|15113.7|15129.6|15109.6|2
1625653400000|2021-07-07 10:23:20|15129.6|15109.6|15127.6|15107.6|15129.6|15109.6|15127.6|15107.6|3
1625653420000|2021-07-07 10:23:40|15122.6|15102.6|15117.6|15097.6|15122.6|15102.6|15117.6|15097.6|2
1625653430000|2021-07-07 10:23:50|15115.1|15095.1|15115.1|15095.1|15115.1|15095.1|15115.1|15095.1|0
1625653440000|2021-07-07 10:24:00|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|2
1625653450000|2021-07-07 10:24:10|15108|15088|15105.1|15085.1|15108|15088|15105.1|15085.1|3
1625653490000|2021-07-07 10:24:50|||||||||1
1625653500000|2021-07-07 10:25:00|15109.1|15089.1|15114.1|15094.1|15114.1|15094.1|15109.1|15089.1|3
1625653510000|2021-07-07 10:25:10|15113.7|15093.7|15109.6|15089.6|15113.7|15093.7|15109.6|15089.6|1
1625653540000|2021-07-07 10:25:40|||||||||2
1625653560000|2021-07-07 10:26:00|15111.6|15091.6|15112.6|15092.6|15112.6|15092.6|15111.6|15091.6|3
1625653570000|2021-07-07 10:26:10|15110.5|15090.5|15110.5|15090.5|15110.5|15090.5|15110.5|15090.5|1
1625653590000|2021-07-07 10:26:30|15110.1|15090.1|15110.1|15090.1|15112.1|15092.1|15110.1|15090.1|1
1625653600000|2021-07-07 10:26:40|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|0
1625653620000|2021-07-07 10:27:00|15110.1|15090.1|15112.6|15092.6|15112.6|15092.6|15110.1|15090.1|2
1625653670000|2021-07-07 10:27:50|15113|15093|15113|15093|15113|15093|15113|15093|1
1625653700000|2021-07-07 10:28:20|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|3
1625653740000|2021-07-07 10:29:00|15114.6|15094.6|15121.7|15101.7|15121.7|15101.7|15114.6|15094.6|8
1625653750000|2021-07-07 10:29:10|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|0
1625653760000|2021-07-07 10:29:20|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|1
1625653770000|2021-07-07 10:29:30|15123.7|15103.7|15122.6|15102.6|15124.6|15104.6|15122.6|15102.6|1
1625653800000|2021-07-07 10:30:00|15118.5|15098.5|15115.1|15095.1|15118.5|15098.5|15115.1|15095.1|5
1625653810000|2021-07-07 10:30:10|15112.6|15092.6|15105.1|15085.1|15112.6|15092.6|15105.1|15085.1|3
1625653830000|2021-07-07 10:30:30|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|15097.6|15077.6|7
1625653840000|2021-07-07 10:30:40|15096.7|15076.7|15092.6|15072.6|15096.7|15076.7|15092.6|15072.6|4
1625653850000|2021-07-07 10:30:50|15090.6|15070.6|15092.1|15072.1|15092.6|15072.6|15090.1|15070.1|0
1625653860000|2021-07-07 10:31:00|15092.6|15072.6|15085.1|15065.1|15092.6|15072.6|15085.1|15065.1|10
1625653900000|2021-07-07 10:31:40|15089.6|15069.6|15089.6|15069.6|15089.6|15069.6|15089.6|15069.6|0
1625653910000|2021-07-07 10:31:50|15085.6|15065.6|15085.1|15065.1|15085.6|15065.6|15085.1|15065.1|4
1625653970000|2021-07-07 10:32:50|||||||||1
1625653980000|2021-07-07 10:33:00|15084.6|15064.6|15087.6|15067.6|15087.6|15067.6|15084.6|15064.6|3
1625654000000|2021-07-07 10:33:20|15089.6|15069.6|15089.6|15069.6|15089.6|15069.6|15089.6|15069.6|0
1625654010000|2021-07-07 10:33:30|15087.6|15067.6|15085.6|15065.6|15087.6|15067.6|15085.6|15065.6|4
1625654020000|2021-07-07 10:33:40|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|15087.6|15067.6|2
1625654030000|2021-07-07 10:33:50|||||||||1
1625654050000|2021-07-07 10:34:10|15089.6|15069.6|15094.6|15074.6|15094.6|15074.6|15089.6|15069.6|3
1625654060000|2021-07-07 10:34:20|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|2
1625654080000|2021-07-07 10:34:40|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|2
1625654090000|2021-07-07 10:34:50|||||||||2
1625654100000|2021-07-07 10:35:00|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|1
1625654110000|2021-07-07 10:35:10|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|1
1625654130000|2021-07-07 10:35:30|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|0
1625654160000|2021-07-07 10:36:00|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|0
1625654210000|2021-07-07 10:36:50|15097.6|15077.6|15095.1|15075.1|15097.6|15077.6|15095.1|15075.1|6
1625654220000|2021-07-07 10:37:00|15097.1|15077.1|15097.6|15077.6|15097.6|15077.6|15097.1|15077.1|4
1625654240000|2021-07-07 10:37:20|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|1
1625654250000|2021-07-07 10:37:30|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|15090.6|15070.6|1
1625654260000|2021-07-07 10:37:40|15090.1|15070.1|15095.1|15075.1|15095.1|15075.1|15090.1|15070.1|1
1625654270000|2021-07-07 10:37:50|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|15092.6|15072.6|2
1625654280000|2021-07-07 10:38:00|15093.1|15073.1|15097.6|15077.6|15097.6|15077.6|15093.1|15073.1|8
1625654290000|2021-07-07 10:38:10|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|15095.6|15075.6|0
1625654330000|2021-07-07 10:38:50|15093.5|15073.5|15091|15071|15095.6|15075.6|15091|15071|0
1625654340000|2021-07-07 10:39:00|15090.6|15070.6|15092.6|15072.6|15092.6|15072.6|15090.6|15070.6|1
1625654390000|2021-07-07 10:39:50|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|15090.1|15070.1|1
1625654400000|2021-07-07 10:40:00|15092.6|15072.6|15097.6|15077.6|15097.6|15077.6|15092.6|15072.6|1
1625654420000|2021-07-07 10:40:20|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|1
1625654430000|2021-07-07 10:40:30|||||||||1
1625654460000|2021-07-07 10:41:00|15100.1|15080.1|15097.6|15077.6|15100.1|15080.1|15097.6|15077.6|0
1625654470000|2021-07-07 10:41:10|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|1
1625654500000|2021-07-07 10:41:40|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|0
1625654510000|2021-07-07 10:41:50|||||||||1
1625654520000|2021-07-07 10:42:00|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|0
1625654530000|2021-07-07 10:42:10|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|15104.7|15084.7|1
1625654550000|2021-07-07 10:42:30|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|0
1625654570000|2021-07-07 10:42:50|||||||||7
1625654580000|2021-07-07 10:43:00|15101.1|15081.1|15105.1|15085.1|15105.1|15085.1|15100.6|15080.6|4
1625654600000|2021-07-07 10:43:20|15103.1|15083.1|15100.6|15080.6|15103.1|15083.1|15100.6|15080.6|1
1625654610000|2021-07-07 10:43:30|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|1
1625654630000|2021-07-07 10:43:50|15098.1|15078.1|15095.1|15075.1|15098.1|15078.1|15095.1|15075.1|1
1625654640000|2021-07-07 10:44:00|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|2
1625654660000|2021-07-07 10:44:20|15104.7|15084.7|15114.7|15094.7|15114.7|15094.7|15104.7|15084.7|31
1625654670000|2021-07-07 10:44:30|15127.2|15107.2|15129.7|15109.7|15129.7|15109.7|15127.2|15107.2|4
1625654680000|2021-07-07 10:44:40|15130.1|15110.1|15130.6|15110.6|15130.6|15110.6|15130.1|15110.1|0
1625654690000|2021-07-07 10:44:50|15134.7|15114.7|15132.6|15112.6|15134.7|15114.7|15132.6|15112.6|0
1625654700000|2021-07-07 10:45:00|15134.7|15114.7|15134.7|15114.7|15134.7|15114.7|15134.7|15114.7|0
1625654750000|2021-07-07 10:45:50|||||||||1
1625654760000|2021-07-07 10:46:00|15137.2|15117.2|15137.2|15117.2|15137.2|15117.2|15137.2|15117.2|10
1625654800000|2021-07-07 10:46:40|||||||||1
1625654810000|2021-07-07 10:46:50|15138.6|15118.6|15144.7|15124.7|15144.7|15124.7|15138.6|15118.6|5
1625654850000|2021-07-07 10:47:30|||||||||2
1625654860000|2021-07-07 10:47:40|15145.1|15125.1|15142.6|15122.6|15145.1|15125.1|15140.6|15120.6|2
1625654870000|2021-07-07 10:47:50|15140.1|15120.1|15140.1|15120.1|15140.1|15120.1|15140.1|15120.1|9
1625654880000|2021-07-07 10:48:00|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|15135.6|15115.6|0
1625654900000|2021-07-07 10:48:20|15137.6|15117.6|15137.6|15117.6|15137.6|15117.6|15137.6|15117.6|4
1625654930000|2021-07-07 10:48:50|||||||||2
1625654940000|2021-07-07 10:49:00|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|15138.1|15118.1|2
1625654950000|2021-07-07 10:49:10|15137.7|15117.7|15137.7|15117.7|15137.7|15117.7|15137.7|15117.7|0
1625654960000|2021-07-07 10:49:20|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|3
1625654980000|2021-07-07 10:49:40|||||||||3
1625654990000|2021-07-07 10:49:50|15143.1|15123.1|15145.2|15125.2|15145.2|15125.2|15143.1|15123.1|1
1625655000000|2021-07-07 10:50:00|15145.6|15125.6|15145.6|15125.6|15145.6|15125.6|15145.6|15125.6|3
1625655010000|2021-07-07 10:50:10|||||||||8
1625655040000|2021-07-07 10:50:40|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|1
1625655050000|2021-07-07 10:50:50|||||||||1
1625655060000|2021-07-07 10:51:00|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|0
1625655110000|2021-07-07 10:51:50|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|15150.6|15130.6|4
1625655120000|2021-07-07 10:52:00|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|15150.2|15130.2|2
1625655130000|2021-07-07 10:52:10|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|2
1625655150000|2021-07-07 10:52:30|15148.6|15128.6|15148.6|15128.6|15148.6|15128.6|15148.6|15128.6|2
1625655160000|2021-07-07 10:52:40|15146.7|15126.7|15139.7|15119.7|15146.7|15126.7|15139.7|15119.7|2
1625655180000|2021-07-07 10:53:00|15139.2|15119.2|15127.7|15107.7|15139.2|15119.2|15127.7|15107.7|2
1625655190000|2021-07-07 10:53:10|15127.2|15107.2|15127.2|15107.2|15127.2|15107.2|15127.2|15107.2|1
1625655200000|2021-07-07 10:53:20|15125.2|15105.2|15125.2|15105.2|15125.2|15105.2|15125.2|15105.2|2
1625655220000|2021-07-07 10:53:40|15124.7|15104.7|15122.7|15102.7|15124.7|15104.7|15122.7|15102.7|4
1625655230000|2021-07-07 10:53:50|15120.6|15100.6|15122.7|15102.7|15122.7|15102.7|15120.6|15100.6|0
1625655240000|2021-07-07 10:54:00|||||||||3
1625655250000|2021-07-07 10:54:10|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|15125.6|15105.6|2
1625655270000|2021-07-07 10:54:30|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|0
1625655280000|2021-07-07 10:54:40|15130.2|15110.2|15130.2|15110.2|15130.2|15110.2|15130.2|15110.2|0
1625655290000|2021-07-07 10:54:50|||||||||1
1625655300000|2021-07-07 10:55:00|||||||||2
1625655320000|2021-07-07 10:55:20|15130.6|15110.6|15132.7|15112.7|15132.7|15112.7|15130.6|15110.6|1
1625655350000|2021-07-07 10:55:50|||||||||1
1625655360000|2021-07-07 10:56:00|15134.7|15114.7|15135.2|15115.2|15135.2|15115.2|15134.7|15114.7|6
1625655390000|2021-07-07 10:56:30|||||||||1
1625655470000|2021-07-07 10:57:50|||||||||1
1625655480000|2021-07-07 10:58:00|||||||||2
1625655490000|2021-07-07 10:58:10|15133.1|15113.1|15132.7|15112.7|15133.1|15113.1|15132.7|15112.7|0
1625655500000|2021-07-07 10:58:20|15133.1|15113.1|15135.2|15115.2|15135.2|15115.2|15133.1|15113.1|1
1625655530000|2021-07-07 10:58:50|15132.7|15112.7|15132.7|15112.7|15132.7|15112.7|15132.7|15112.7|0
1625655540000|2021-07-07 10:59:00|||||||||2
1625655550000|2021-07-07 10:59:10|15135.2|15115.2|15130.2|15110.2|15135.2|15115.2|15130.2|15110.2|2
1625655570000|2021-07-07 10:59:30|||||||||2
1625655590000|2021-07-07 10:59:50|||||||||16
1625655600000|2021-07-07 11:00:00|15132.2|15112.2|15130.7|15110.7|15132.7|15112.7|15130.7|15110.7|3
1625655610000|2021-07-07 11:00:10|15128.2|15108.2|15130.2|15110.2|15130.2|15110.2|15128.2|15108.2|0
1625655630000|2021-07-07 11:00:30|15129.7|15109.7|15127.7|15107.7|15129.7|15109.7|15127.7|15107.7|1
1625655640000|2021-07-07 11:00:40|||||||||1
1625655650000|2021-07-07 11:00:50|||||||||4
1625655660000|2021-07-07 11:01:00|15130.2|15110.2|15130.2|15110.2|15130.2|15110.2|15129.7|15109.7|2
1625655670000|2021-07-07 11:01:10|15129.7|15109.7|15129.7|15109.7|15129.7|15109.7|15127.7|15107.7|1
1625655680000|2021-07-07 11:01:20|15127.7|15107.7|15125.2|15105.2|15127.7|15107.7|15125.2|15105.2|2
1625655720000|2021-07-07 11:02:00|||||||||2
1625655730000|2021-07-07 11:02:10|15127.2|15107.2|15125.2|15105.2|15127.7|15107.7|15125.2|15105.2|0
1625655740000|2021-07-07 11:02:20|15127.7|15107.7|15131.8|15111.8|15131.8|15111.8|15127.7|15107.7|4
1625655750000|2021-07-07 11:02:30|15132.7|15112.7|15140.2|15120.2|15140.2|15120.2|15132.7|15112.7|1
1625655770000|2021-07-07 11:02:50|15140.7|15120.7|15140.2|15120.2|15142.7|15122.7|15140.2|15120.2|9
1625655790000|2021-07-07 11:03:10|||||||||6
1625655800000|2021-07-07 11:03:20|15135.2|15115.2|15131.1|15111.1|15135.2|15115.2|15131.1|15111.1|7
1625655810000|2021-07-07 11:03:30|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|2
1625655830000|2021-07-07 11:03:50|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|10
1625655840000|2021-07-07 11:04:00|15128.6|15108.6|15128.6|15108.6|15128.6|15108.6|15126.6|15106.6|2
1625655860000|2021-07-07 11:04:20|15130.2|15110.2|15130.2|15110.2|15130.2|15110.2|15130.2|15110.2|3
1625655870000|2021-07-07 11:04:30|15127.7|15107.7|15125.7|15105.7|15127.7|15107.7|15125.7|15105.7|6
1625655940000|2021-07-07 11:05:40|||||||||2
1625655950000|2021-07-07 11:05:50|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|15123.2|15103.2|3
1625655960000|2021-07-07 11:06:00|||||||||1
1625655980000|2021-07-07 11:06:20|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|3
1625655990000|2021-07-07 11:06:30|||||||||1
1625656000000|2021-07-07 11:06:40|||||||||4
1625656020000|2021-07-07 11:07:00|15122.7|15102.7|15122.7|15102.7|15122.7|15102.7|15122.7|15102.7|1
1625656040000|2021-07-07 11:07:20|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|15120.7|15100.7|5
1625656050000|2021-07-07 11:07:30|15120.2|15100.2|15117.7|15097.7|15120.2|15100.2|15117.7|15097.7|159
1625656060000|2021-07-07 11:07:40|15113.6|15093.6|15105.2|15085.2|15113.6|15093.6|15105.2|15085.2|8
1625656090000|2021-07-07 11:08:10|15102.7|15082.7|15097.7|15077.7|15102.7|15082.7|15097.7|15077.7|5
1625656100000|2021-07-07 11:08:20|||||||||1
1625656110000|2021-07-07 11:08:30|15095.7|15075.7|15095.7|15075.7|15095.7|15075.7|15095.7|15075.7|5
1625656120000|2021-07-07 11:08:40|||||||||1
1625656140000|2021-07-07 11:09:00|||||||||1
1625656150000|2021-07-07 11:09:10|15093.2|15073.2|15088.2|15068.2|15093.2|15073.2|15088.2|15068.2|19
1625656170000|2021-07-07 11:09:30|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|2
1625656180000|2021-07-07 11:09:40|15087.7|15067.7|15085.7|15065.7|15087.7|15067.7|15085.7|15065.7|6
1625656190000|2021-07-07 11:09:50|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|1
1625656220000|2021-07-07 11:10:20|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|1
1625656230000|2021-07-07 11:10:30|15087.7|15067.7|15088.2|15068.2|15088.2|15068.2|15087.7|15067.7|7
1625656250000|2021-07-07 11:10:50|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|1
1625656260000|2021-07-07 11:11:00|||||||||2
1625656290000|2021-07-07 11:11:30|||||||||4
1625656300000|2021-07-07 11:11:40|||||||||1
1625656320000|2021-07-07 11:12:00|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|2
1625656330000|2021-07-07 11:12:10|15085.2|15065.2|15087.7|15067.7|15087.7|15067.7|15085.2|15065.2|1
1625656340000|2021-07-07 11:12:20|15085.7|15065.7|15085.2|15065.2|15085.7|15065.7|15085.2|15065.2|0
1625656350000|2021-07-07 11:12:30|15084.8|15064.8|15084.8|15064.8|15084.8|15064.8|15084.8|15064.8|0
1625656360000|2021-07-07 11:12:40|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|5
1625656390000|2021-07-07 11:13:10|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|1
1625656400000|2021-07-07 11:13:20|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|1
1625656410000|2021-07-07 11:13:30|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|1
1625656430000|2021-07-07 11:13:50|15079.8|15059.8|15077.7|15057.7|15079.8|15059.8|15077.7|15057.7|5
1625656440000|2021-07-07 11:14:00|15075.7|15055.7|15079.8|15059.8|15079.8|15059.8|15075.7|15055.7|2
1625656450000|2021-07-07 11:14:10|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|3
1625656480000|2021-07-07 11:14:40|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|15080.7|15060.7|0
1625656500000|2021-07-07 11:15:00|15082.7|15062.7|15085.2|15065.2|15085.2|15065.2|15082.7|15062.7|5
1625656510000|2021-07-07 11:15:10|15085.7|15065.7|15090.2|15070.2|15090.2|15070.2|15085.7|15065.7|2
1625656520000|2021-07-07 11:15:20|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|3
1625656530000|2021-07-07 11:15:30|||||||||1
1625656550000|2021-07-07 11:15:50|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|1
1625656560000|2021-07-07 11:16:00|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|1
1625656570000|2021-07-07 11:16:10|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|2
1625656610000|2021-07-07 11:16:50|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|1
1625656670000|2021-07-07 11:17:50|15088.7|15068.7|15085.7|15065.7|15090.7|15070.7|15085.7|15065.7|7
1625656700000|2021-07-07 11:18:20|||||||||1
1625656730000|2021-07-07 11:18:50|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|2
1625656740000|2021-07-07 11:19:00|15085.7|15065.7|15090.7|15070.7|15090.7|15070.7|15085.7|15065.7|3
1625656770000|2021-07-07 11:19:30|15088.7|15068.7|15092.8|15072.8|15092.8|15072.8|15088.2|15068.2|8
1625656780000|2021-07-07 11:19:40|||||||||1
1625656790000|2021-07-07 11:19:50|15088.7|15068.7|15088.7|15068.7|15088.7|15068.7|15088.7|15068.7|2
1625656800000|2021-07-07 11:20:00|||||||||1
1625656840000|2021-07-07 11:20:40|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|2
1625656850000|2021-07-07 11:20:50|||||||||1
1625656920000|2021-07-07 11:22:00|15090.3|15070.3|15090.3|15070.3|15090.7|15070.7|15088.2|15068.2|5
1625656940000|2021-07-07 11:22:20|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|2
1625656960000|2021-07-07 11:22:40|15087.8|15067.8|15077.8|15057.8|15087.8|15067.8|15077.8|15057.8|6
1625656970000|2021-07-07 11:22:50|15075.7|15055.7|15074.8|15054.8|15075.7|15055.7|15074.8|15054.8|2
1625656980000|2021-07-07 11:23:00|15077.3|15057.3|15074.8|15054.8|15077.3|15057.3|15074.8|15054.8|0
1625656990000|2021-07-07 11:23:10|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|11
1625657000000|2021-07-07 11:23:20|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|2
1625657020000|2021-07-07 11:23:40|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|15075.3|15055.3|0
1625657030000|2021-07-07 11:23:50|||||||||3
1625657040000|2021-07-07 11:24:00|||||||||2
1625657070000|2021-07-07 11:24:30|||||||||1
1625657080000|2021-07-07 11:24:40|15072.8|15052.8|15070.3|15050.3|15072.8|15052.8|15070.3|15050.3|1
1625657090000|2021-07-07 11:24:50|15070.7|15050.7|15070.7|15050.7|15070.7|15050.7|15070.7|15050.7|6
1625657100000|2021-07-07 11:25:00|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|15073.2|15053.2|121
1625657110000|2021-07-07 11:25:10|15075.3|15055.3|15070.7|15050.7|15075.3|15055.3|15070.7|15050.7|4
1625657140000|2021-07-07 11:25:40|15068.7|15048.7|15071.2|15051.2|15073.2|15053.2|15068.7|15048.7|5
1625657150000|2021-07-07 11:25:50|15073.7|15053.7|15073.7|15053.7|15073.7|15053.7|15071.2|15051.2|1
1625657190000|2021-07-07 11:26:30|15071.2|15051.2|15071.2|15051.2|15071.2|15051.2|15071.2|15051.2|1
1625657210000|2021-07-07 11:26:50|||||||||5
1625657220000|2021-07-07 11:27:00|15070.7|15050.7|15068.7|15048.7|15070.7|15050.7|15068.7|15048.7|3
1625657230000|2021-07-07 11:27:10|15070.7|15050.7|15068.7|15048.7|15070.7|15050.7|15068.7|15048.7|0
1625657250000|2021-07-07 11:27:30|15068.2|15048.2|15066.2|15046.2|15068.2|15048.2|15066.2|15046.2|1
1625657260000|2021-07-07 11:27:40|15067.1|15047.1|15068.7|15048.7|15069.2|15049.2|15067.1|15047.1|3
1625657290000|2021-07-07 11:28:10|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|1
1625657300000|2021-07-07 11:28:20|||||||||1
1625657310000|2021-07-07 11:28:30|||||||||1
1625657320000|2021-07-07 11:28:40|15068.7|15048.7|15069.2|15049.2|15069.2|15049.2|15068.7|15048.7|0
1625657330000|2021-07-07 11:28:50|15068.7|15048.7|15068.7|15048.7|15068.7|15048.7|15068.7|15048.7|2
1625657350000|2021-07-07 11:29:10|15071.2|15051.2|15071.2|15051.2|15071.2|15051.2|15071.2|15051.2|0
1625657370000|2021-07-07 11:29:30|15070.7|15050.7|15068.7|15048.7|15070.7|15050.7|15068.7|15048.7|3
1625657420000|2021-07-07 11:30:20|15068.3|15048.3|15066.7|15046.7|15068.7|15048.7|15066.7|15046.7|9
1625657440000|2021-07-07 11:30:40|15066.2|15046.2|15066.7|15046.7|15068.7|15048.7|15066.2|15046.2|1
1625657450000|2021-07-07 11:30:50|15068.7|15048.7|15066.7|15046.7|15068.7|15048.7|15066.7|15046.7|2
1625657470000|2021-07-07 11:31:10|15064.2|15044.2|15069.2|15049.2|15069.2|15049.2|15064.2|15044.2|11
1625657480000|2021-07-07 11:31:20|15068.7|15048.7|15066.7|15046.7|15068.7|15048.7|15066.7|15046.7|3
1625657490000|2021-07-07 11:31:30|||||||||1
1625657540000|2021-07-07 11:32:20|15068.7|15048.7|15066.7|15046.7|15068.7|15048.7|15066.7|15046.7|1
1625657550000|2021-07-07 11:32:30|||||||||2
1625657610000|2021-07-07 11:33:30|15064.2|15044.2|15066.7|15046.7|15068.7|15048.7|15064.2|15044.2|5
1625657620000|2021-07-07 11:33:40|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|8
1625657640000|2021-07-07 11:34:00|15066.2|15046.2|15064.2|15044.2|15066.2|15046.2|15064.2|15044.2|7
1625657660000|2021-07-07 11:34:20|15066.7|15046.7|15064.2|15044.2|15066.7|15046.7|15064.2|15044.2|1
1625657670000|2021-07-07 11:34:30|15068.3|15048.3|15066.2|15046.2|15069.2|15049.2|15064.2|15044.2|37
1625657680000|2021-07-07 11:34:40|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|0
1625657690000|2021-07-07 11:34:50|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|4
1625657700000|2021-07-07 11:35:00|15068.3|15048.3|15064.2|15044.2|15069.2|15049.2|15064.2|15044.2|2
1625657720000|2021-07-07 11:35:20|||||||||1
1625657730000|2021-07-07 11:35:30|15064.7|15044.7|15068.3|15048.3|15068.3|15048.3|15064.7|15044.7|2
1625657740000|2021-07-07 11:35:40|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|1
1625657790000|2021-07-07 11:36:30|15066.7|15046.7|15064.2|15044.2|15066.7|15046.7|15064.2|15044.2|2
1625657810000|2021-07-07 11:36:50|||||||||5
1625657820000|2021-07-07 11:37:00|||||||||2
1625657830000|2021-07-07 11:37:10|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|1
1625657840000|2021-07-07 11:37:20|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|0
1625657850000|2021-07-07 11:37:30|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|8
1625657860000|2021-07-07 11:37:40|||||||||3
1625657870000|2021-07-07 11:37:50|15068.3|15048.3|15066.7|15046.7|15069.2|15049.2|15066.7|15046.7|104
1625657900000|2021-07-07 11:38:20|15068.7|15048.7|15068.7|15048.7|15068.7|15048.7|15068.7|15048.7|0
1625657920000|2021-07-07 11:38:40|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|15069.2|15049.2|11
1625657930000|2021-07-07 11:38:50|||||||||1
1625657950000|2021-07-07 11:39:10|15070.1|15050.1|15072.2|15052.2|15072.2|15052.2|15070.1|15050.1|2
1625657960000|2021-07-07 11:39:20|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|1
1625657970000|2021-07-07 11:39:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|1
1625657980000|2021-07-07 11:39:40|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|0
1625658000000|2021-07-07 11:40:00|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|0
1625658010000|2021-07-07 11:40:10|||||||||4
1625658040000|2021-07-07 11:40:40|15079.2|15059.2|15081.3|15061.3|15081.3|15061.3|15079.2|15059.2|1
1625658050000|2021-07-07 11:40:50|15086.7|15066.7|15093.8|15073.8|15093.8|15073.8|15086.7|15066.7|35
1625658110000|2021-07-07 11:41:50|||||||||4
1625658130000|2021-07-07 11:42:10|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|2
1625658170000|2021-07-07 11:42:50|||||||||2
1625658190000|2021-07-07 11:43:10|||||||||1
1625658230000|2021-07-07 11:43:50|15088.8|15068.8|15088.8|15068.8|15088.8|15068.8|15088.8|15068.8|4
1625658240000|2021-07-07 11:44:00|||||||||7
1625658260000|2021-07-07 11:44:20|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|15085.8|15065.8|3
1625658270000|2021-07-07 11:44:30|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|1
1625658300000|2021-07-07 11:45:00|15086.3|15066.3|15088.8|15068.8|15088.8|15068.8|15086.3|15066.3|2
1625658310000|2021-07-07 11:45:10|||||||||3
1625658340000|2021-07-07 11:45:40|15090.8|15070.8|15090.8|15070.8|15090.8|15070.8|15090.8|15070.8|6
1625658350000|2021-07-07 11:45:50|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|15091.3|15071.3|0
1625658360000|2021-07-07 11:46:00|15091.7|15071.7|15092.8|15072.8|15092.8|15072.8|15088.8|15068.8|2
1625658370000|2021-07-07 11:46:10|15093.8|15073.8|15091.7|15071.7|15093.8|15073.8|15091.7|15071.7|2
1625658390000|2021-07-07 11:46:30|15088.8|15068.8|15088.8|15068.8|15088.8|15068.8|15088.8|15068.8|1
1625658420000|2021-07-07 11:47:00|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|2
1625658430000|2021-07-07 11:47:10|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|0
1625658440000|2021-07-07 11:47:20|15082.2|15062.2|15081.7|15061.7|15082.2|15062.2|15081.7|15061.7|4
1625658450000|2021-07-07 11:47:30|15079.2|15059.2|15078.8|15058.8|15079.2|15059.2|15076.7|15056.7|1
1625658460000|2021-07-07 11:47:40|15076.7|15056.7|15076.3|15056.3|15076.7|15056.7|15076.3|15056.3|0
1625658470000|2021-07-07 11:47:50|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|0
1625658480000|2021-07-07 11:48:00|||||||||2
1625658510000|2021-07-07 11:48:30|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|0
1625658520000|2021-07-07 11:48:40|||||||||4
1625658540000|2021-07-07 11:49:00|15076.3|15056.3|15076.3|15056.3|15076.3|15056.3|15076.3|15056.3|1
1625658550000|2021-07-07 11:49:10|||||||||1
1625658570000|2021-07-07 11:49:30|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|0
1625658580000|2021-07-07 11:49:40|15076.3|15056.3|15076.3|15056.3|15076.3|15056.3|15076.3|15056.3|0
1625658590000|2021-07-07 11:49:50|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|1
1625658600000|2021-07-07 11:50:00|15078.8|15058.8|15081.3|15061.3|15081.3|15061.3|15078.8|15058.8|7
1625658610000|2021-07-07 11:50:10|||||||||1
1625658630000|2021-07-07 11:50:30|15083.3|15063.3|15081.3|15061.3|15083.3|15063.3|15081.3|15061.3|3
1625658660000|2021-07-07 11:51:00|15078.8|15058.8|15078.8|15058.8|15078.8|15058.8|15078.8|15058.8|1
1625658680000|2021-07-07 11:51:20|15076.8|15056.8|15074.3|15054.3|15076.8|15056.8|15074.3|15054.3|2
1625658710000|2021-07-07 11:51:50|15073.8|15053.8|15071.8|15051.8|15073.8|15053.8|15071.8|15051.8|5
1625658720000|2021-07-07 11:52:00|15069.7|15049.7|15069.3|15049.3|15069.7|15049.7|15069.3|15049.3|0
1625658730000|2021-07-07 11:52:10|15068.8|15048.8|15064.3|15044.3|15068.8|15048.8|15064.3|15044.3|24
1625658750000|2021-07-07 11:52:30|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|52
1625658760000|2021-07-07 11:52:40|15066.8|15046.8|15066.3|15046.3|15066.8|15046.8|15066.3|15046.3|7
1625658770000|2021-07-07 11:52:50|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|43
1625658780000|2021-07-07 11:53:00|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|0
1625658790000|2021-07-07 11:53:10|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|3
1625658810000|2021-07-07 11:53:30|15066.3|15046.3|15066.3|15046.3|15066.3|15046.3|15066.3|15046.3|0
1625658820000|2021-07-07 11:53:40|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|0
1625658840000|2021-07-07 11:54:00|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|5
1625658850000|2021-07-07 11:54:10|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|1
1625658870000|2021-07-07 11:54:30|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|0
1625658920000|2021-07-07 11:55:20|15071.8|15051.8|15069.3|15049.3|15072.2|15052.2|15069.3|15049.3|16
1625658930000|2021-07-07 11:55:30|||||||||12
1625658950000|2021-07-07 11:55:50|15067.2|15047.2|15069.3|15049.3|15069.3|15049.3|15066.8|15046.8|49
1625658960000|2021-07-07 11:56:00|||||||||1
1625658990000|2021-07-07 11:56:30|||||||||2
1625659010000|2021-07-07 11:56:50|15066.8|15046.8|15069.3|15049.3|15069.3|15049.3|15066.8|15046.8|20
1625659020000|2021-07-07 11:57:00|15071.3|15051.3|15073.8|15053.8|15073.8|15053.8|15071.3|15051.3|2
1625659030000|2021-07-07 11:57:10|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|15071.8|15051.8|8
1625659040000|2021-07-07 11:57:20|||||||||2
1625659080000|2021-07-07 11:58:00|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|0
1625659090000|2021-07-07 11:58:10|||||||||1
1625659130000|2021-07-07 11:58:50|||||||||7
1625659140000|2021-07-07 11:59:00|15069.7|15049.7|15069.3|15049.3|15069.7|15049.7|15069.3|15049.3|6
1625659150000|2021-07-07 11:59:10|15071.8|15051.8|15073.8|15053.8|15073.8|15053.8|15071.8|15051.8|0
1625659160000|2021-07-07 11:59:20|15071.8|15051.8|15068.8|15048.8|15073.8|15053.8|15068.8|15048.8|1
1625659170000|2021-07-07 11:59:30|15066.3|15046.3|15066.3|15046.3|15066.3|15046.3|15066.3|15046.3|3
1625659180000|2021-07-07 11:59:40|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|18
1625659190000|2021-07-07 11:59:50|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|1
1625659200000|2021-07-07 12:00:00|15067.2|15047.2|15067.2|15047.2|15069.3|15049.3|15067.2|15047.2|2
1625659210000|2021-07-07 12:00:10|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|1
1625659220000|2021-07-07 12:00:20|15068.8|15048.8|15069.3|15049.3|15069.3|15049.3|15068.8|15048.8|48
1625659230000|2021-07-07 12:00:30|15071.3|15051.3|15071.3|15051.3|15071.3|15051.3|15071.3|15051.3|3
1625659260000|2021-07-07 12:01:00|15071.8|15051.8|15091.8|15071.8|15091.8|15071.8|15071.8|15051.8|20
1625659270000|2021-07-07 12:01:10|15092.3|15072.3|15091.8|15071.8|15094.3|15074.3|15091.8|15071.8|8
1625659280000|2021-07-07 12:01:20|15086.8|15066.8|15084.3|15064.3|15086.8|15066.8|15084.3|15064.3|6
1625659290000|2021-07-07 12:01:30|15086.8|15066.8|15088.8|15068.8|15088.8|15068.8|15086.8|15066.8|2
1625659300000|2021-07-07 12:01:40|||||||||1
1625659310000|2021-07-07 12:01:50|15089.8|15069.8|15093.8|15073.8|15093.8|15073.8|15089.8|15069.8|2
1625659320000|2021-07-07 12:02:00|15094.3|15074.3|15093.8|15073.8|15094.3|15074.3|15093.8|15073.8|3
1625659330000|2021-07-07 12:02:10|15089.3|15069.3|15086.8|15066.8|15089.3|15069.3|15086.8|15066.8|5
1625659340000|2021-07-07 12:02:20|||||||||3
1625659350000|2021-07-07 12:02:30|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|3
1625659360000|2021-07-07 12:02:40|15086.8|15066.8|15090.9|15070.9|15090.9|15070.9|15086.8|15066.8|5
1625659370000|2021-07-07 12:02:50|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|15093.4|15073.4|3
1625659380000|2021-07-07 12:03:00|15103.8|15083.8|15105.9|15085.9|15106.3|15086.3|15103.8|15083.8|3
1625659390000|2021-07-07 12:03:10|||||||||1
1625659400000|2021-07-07 12:03:20|15107.9|15087.9|15108.8|15088.8|15111.3|15091.3|15107.9|15087.9|6
1625659410000|2021-07-07 12:03:30|15108.4|15088.4|15109.3|15089.3|15111.8|15091.8|15108.4|15088.4|7
1625659420000|2021-07-07 12:03:40|15108.4|15088.4|15108.8|15088.8|15111.3|15091.3|15108.4|15088.4|2
1625659430000|2021-07-07 12:03:50|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|15106.8|15086.8|2
1625659440000|2021-07-07 12:04:00|15108.8|15088.8|15108.8|15088.8|15108.8|15088.8|15108.8|15088.8|18
1625659450000|2021-07-07 12:04:10|15112.9|15092.9|15113.8|15093.8|15113.8|15093.8|15112.9|15092.9|64
1625659460000|2021-07-07 12:04:20|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|10
1625659480000|2021-07-07 12:04:40|15120.4|15100.4|15124.9|15104.9|15124.9|15104.9|15120.4|15100.4|9
1625659500000|2021-07-07 12:05:00|15120.4|15100.4|15123.8|15103.8|15123.8|15103.8|15120.4|15100.4|5
1625659510000|2021-07-07 12:05:10|15121.3|15101.3|15121.8|15101.8|15125.9|15105.9|15121.3|15101.3|2
1625659520000|2021-07-07 12:05:20|15120.9|15100.9|15120.9|15100.9|15120.9|15100.9|15120.9|15100.9|4
1625659530000|2021-07-07 12:05:30|15118.8|15098.8|15118.8|15098.8|15118.8|15098.8|15118.8|15098.8|3
1625659540000|2021-07-07 12:05:40|||||||||1
1625659550000|2021-07-07 12:05:50|15119.3|15099.3|15128.8|15108.8|15128.8|15108.8|15119.3|15099.3|14
1625659560000|2021-07-07 12:06:00|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|15131.8|15111.8|2
1625659580000|2021-07-07 12:06:20|15133.8|15113.8|15138.8|15118.8|15138.8|15118.8|15133.8|15113.8|19
1625659590000|2021-07-07 12:06:30|15141.8|15121.8|15139.3|15119.3|15141.8|15121.8|15138.8|15118.8|9
1625659600000|2021-07-07 12:06:40|15138.8|15118.8|15139.3|15119.3|15141.8|15121.8|15138.8|15118.8|5
1625659610000|2021-07-07 12:06:50|15141.3|15121.3|15138.8|15118.8|15141.8|15121.8|15138.8|15118.8|1
1625659620000|2021-07-07 12:07:00|15139.3|15119.3|15141.8|15121.8|15143.8|15123.8|15139.3|15119.3|7
1625659640000|2021-07-07 12:07:20|15143.8|15123.8|15143.8|15123.8|15143.8|15123.8|15143.8|15123.8|10
1625659650000|2021-07-07 12:07:30|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|9
1625659670000|2021-07-07 12:07:50|15148.8|15128.8|15146.3|15126.3|15148.8|15128.8|15146.3|15126.3|8
1625659680000|2021-07-07 12:08:00|15148.4|15128.4|15150.9|15130.9|15150.9|15130.9|15148.4|15128.4|5
1625659690000|2021-07-07 12:08:10|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|51
1625659700000|2021-07-07 12:08:20|||||||||2
1625659710000|2021-07-07 12:08:30|||||||||15
1625659720000|2021-07-07 12:08:40|15154.3|15134.3|15164.3|15144.3|15164.3|15144.3|15154.3|15134.3|36
1625659730000|2021-07-07 12:08:50|||||||||1
1625659740000|2021-07-07 12:09:00|15168.4|15148.4|15175.4|15155.4|15175.4|15155.4|15168.4|15148.4|8
1625659750000|2021-07-07 12:09:10|15175.9|15155.9|15173.8|15153.8|15178.8|15158.8|15173.8|15153.8|13
1625659760000|2021-07-07 12:09:20|15176.3|15156.3|15173.8|15153.8|15176.3|15156.3|15173.8|15153.8|10
1625659770000|2021-07-07 12:09:30|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|15171.8|15151.8|1
1625659780000|2021-07-07 12:09:40|15170.9|15150.9|15166.8|15146.8|15170.9|15150.9|15166.8|15146.8|8
1625659790000|2021-07-07 12:09:50|15166.4|15146.4|15168.9|15148.9|15168.9|15148.9|15166.4|15146.4|11
1625659800000|2021-07-07 12:10:00|15170.9|15150.9|15187.9|15167.9|15187.9|15167.9|15170.9|15150.9|29
1625659810000|2021-07-07 12:10:10|15190|15170|15190|15170|15190|15170|15190|15170|4
1625659820000|2021-07-07 12:10:20|15187.9|15167.9|15190|15170|15190|15170|15187.9|15167.9|3
1625659830000|2021-07-07 12:10:30|15187.9|15167.9|15183.9|15163.9|15187.9|15167.9|15183.4|15163.4|14
1625659840000|2021-07-07 12:10:40|||||||||1
1625659850000|2021-07-07 12:10:50|15184.3|15164.3|15185.9|15165.9|15188.9|15168.9|15183.9|15163.9|10
1625659860000|2021-07-07 12:11:00|15186.4|15166.4|15181.4|15161.4|15186.4|15166.4|15181.4|15161.4|7
1625659870000|2021-07-07 12:11:10|15179.3|15159.3|15176.4|15156.4|15179.3|15159.3|15175.9|15155.9|6
1625659880000|2021-07-07 12:11:20|15178.4|15158.4|15178.9|15158.9|15178.9|15158.9|15178.4|15158.4|3
1625659890000|2021-07-07 12:11:30|15185.9|15165.9|15185.9|15165.9|15187.9|15167.9|15185.9|15165.9|7
1625659900000|2021-07-07 12:11:40|15187.3|15167.3|15190.9|15170.9|15191.4|15171.4|15187.3|15167.3|10
1625659910000|2021-07-07 12:11:50|15191.8|15171.8|15193.9|15173.9|15195.9|15175.9|15191.8|15171.8|2
1625659920000|2021-07-07 12:12:00|15193.4|15173.4|15185.9|15165.9|15193.4|15173.4|15185.9|15165.9|7
1625659930000|2021-07-07 12:12:10|15182.9|15162.9|15178.9|15158.9|15182.9|15162.9|15178.9|15158.9|1
1625659940000|2021-07-07 12:12:20|||||||||1
1625659960000|2021-07-07 12:12:40|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|15176.4|15156.4|2
1625659970000|2021-07-07 12:12:50|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|15174.3|15154.3|0
1625659980000|2021-07-07 12:13:00|15176.4|15156.4|15168.9|15148.9|15176.4|15156.4|15168.9|15148.9|26
1625659990000|2021-07-07 12:13:10|15166.4|15146.4|15169.3|15149.3|15169.3|15149.3|15166.4|15146.4|3
1625660000000|2021-07-07 12:13:20|15171.4|15151.4|15175.9|15155.9|15175.9|15155.9|15170.9|15150.9|10
1625660010000|2021-07-07 12:13:30|15173.9|15153.9|15175.9|15155.9|15175.9|15155.9|15173.9|15153.9|1
1625660020000|2021-07-07 12:13:40|15177.9|15157.9|15180.9|15160.9|15180.9|15160.9|15177.9|15157.9|7
1625660030000|2021-07-07 12:13:50|15187.9|15167.9|15193.4|15173.4|15193.9|15173.9|15187.9|15167.9|32
1625660040000|2021-07-07 12:14:00|15193.9|15173.9|15198.4|15178.4|15198.4|15178.4|15193.9|15173.9|5
1625660050000|2021-07-07 12:14:10|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|4
1625660060000|2021-07-07 12:14:20|15193.4|15173.4|15188.9|15168.9|15193.4|15173.4|15188.9|15168.9|7
1625660070000|2021-07-07 12:14:30|15186.8|15166.8|15181.8|15161.8|15188.9|15168.9|15181.8|15161.8|9
1625660080000|2021-07-07 12:14:40|15181.4|15161.4|15168.4|15148.4|15181.4|15161.4|15166.8|15146.8|9
1625660090000|2021-07-07 12:14:50|15168.9|15148.9|15168.9|15148.9|15171.8|15151.8|15168.9|15148.9|7
1625660100000|2021-07-07 12:15:00|15170.9|15150.9|15171.4|15151.4|15171.4|15151.4|15170.9|15150.9|1
1625660110000|2021-07-07 12:15:10|15173.4|15153.4|15173.4|15153.4|15173.4|15153.4|15171.4|15151.4|2
1625660120000|2021-07-07 12:15:20|15173.9|15153.9|15171.4|15151.4|15173.9|15153.9|15171.4|15151.4|6
1625660130000|2021-07-07 12:15:30|15167.3|15147.3|15166.8|15146.8|15167.3|15147.3|15162.8|15142.8|2
1625660140000|2021-07-07 12:15:40|15166.4|15146.4|15168.9|15148.9|15168.9|15148.9|15166.4|15146.4|0
1625660150000|2021-07-07 12:15:50|15166.4|15146.4|15164.3|15144.3|15166.4|15146.4|15164.3|15144.3|8
1625660160000|2021-07-07 12:16:00|15163.9|15143.9|15171.4|15151.4|15171.4|15151.4|15163.9|15143.9|7
1625660170000|2021-07-07 12:16:10|15166.8|15146.8|15166.4|15146.4|15166.8|15146.8|15166.4|15146.4|3
1625660180000|2021-07-07 12:16:20|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|1
1625660190000|2021-07-07 12:16:30|15163.4|15143.4|15161.4|15141.4|15163.4|15143.4|15161.4|15141.4|5
1625660200000|2021-07-07 12:16:40|15159.3|15139.3|15165.9|15145.9|15165.9|15145.9|15159.3|15139.3|10
1625660220000|2021-07-07 12:17:00|15170|15150|15166.4|15146.4|15170.9|15150.9|15166.4|15146.4|8
1625660230000|2021-07-07 12:17:10|15170.9|15150.9|15166.4|15146.4|15170.9|15150.9|15166.4|15146.4|2
1625660240000|2021-07-07 12:17:20|||||||||3
1625660250000|2021-07-07 12:17:30|||||||||1
1625660260000|2021-07-07 12:17:40|15170.9|15150.9|15166.8|15146.8|15170.9|15150.9|15166.8|15146.8|0
1625660270000|2021-07-07 12:17:50|15166.4|15146.4|15166.4|15146.4|15170.9|15150.9|15166.4|15146.4|1
1625660280000|2021-07-07 12:18:00|15170.9|15150.9|15170.9|15150.9|15170.9|15150.9|15170.9|15150.9|3
1625660290000|2021-07-07 12:18:10|||||||||1
1625660300000|2021-07-07 12:18:20|15168.9|15148.9|15163.9|15143.9|15168.9|15148.9|15163.9|15143.9|5
1625660310000|2021-07-07 12:18:30|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|15161.4|15141.4|11
1625660320000|2021-07-07 12:18:40|||||||||3
1625660330000|2021-07-07 12:18:50|15159.3|15139.3|15161.4|15141.4|15161.4|15141.4|15159.3|15139.3|18
1625660340000|2021-07-07 12:19:00|15156.4|15136.4|15158.9|15138.9|15160.9|15140.9|15156.4|15136.4|8
1625660350000|2021-07-07 12:19:10|15160.9|15140.9|15163.4|15143.4|15163.4|15143.4|15160.9|15140.9|5
1625660360000|2021-07-07 12:19:20|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|15163|15143|5
1625660370000|2021-07-07 12:19:30|15165.9|15145.9|15173.4|15153.4|15173.4|15153.4|15165.9|15145.9|9
1625660380000|2021-07-07 12:19:40|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|15175.9|15155.9|4
1625660390000|2021-07-07 12:19:50|15173.9|15153.9|15176.4|15156.4|15178.9|15158.9|15173.9|15153.9|35
1625660400000|2021-07-07 12:20:00|15176.9|15156.9|15180.9|15160.9|15180.9|15160.9|15176.9|15156.9|3
1625660410000|2021-07-07 12:20:10|15183|15163|15183|15163|15183|15163|15183|15163|2
1625660420000|2021-07-07 12:20:20|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|8
1625660430000|2021-07-07 12:20:30|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|15186.4|15166.4|1
1625660450000|2021-07-07 12:20:50|15183.9|15163.9|15186.4|15166.4|15186.4|15166.4|15183.9|15163.9|6
1625660460000|2021-07-07 12:21:00|15184.4|15164.4|15183.9|15163.9|15186.4|15166.4|15183.9|15163.9|17
1625660470000|2021-07-07 12:21:10|15185.9|15165.9|15188.9|15168.9|15188.9|15168.9|15185.9|15165.9|5
1625660480000|2021-07-07 12:21:20|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|3
1625660490000|2021-07-07 12:21:30|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|5
1625660500000|2021-07-07 12:21:40|15203.9|15183.9|15198.9|15178.9|15203.9|15183.9|15198.9|15178.9|5
1625660520000|2021-07-07 12:22:00|15199.8|15179.8|15203.9|15183.9|15203.9|15183.9|15198.9|15178.9|8
1625660530000|2021-07-07 12:22:10|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|1
1625660540000|2021-07-07 12:22:20|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|2
1625660550000|2021-07-07 12:22:30|15196.9|15176.9|15196.4|15176.4|15196.9|15176.9|15194.4|15174.4|7
1625660560000|2021-07-07 12:22:40|||||||||2
1625660570000|2021-07-07 12:22:50|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|0
1625660580000|2021-07-07 12:23:00|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|15193.9|15173.9|5
1625660600000|2021-07-07 12:23:20|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|15195.9|15175.9|1
1625660610000|2021-07-07 12:23:30|15201.4|15181.4|15203.9|15183.9|15205.9|15185.9|15201.4|15181.4|16
1625660620000|2021-07-07 12:23:40|15203.4|15183.4|15201.4|15181.4|15203.4|15183.4|15201.4|15181.4|3
1625660630000|2021-07-07 12:23:50|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|14
1625660640000|2021-07-07 12:24:00|15196.4|15176.4|15193.9|15173.9|15196.4|15176.4|15193.9|15173.9|5
1625660660000|2021-07-07 12:24:20|15208.1|15188.1|15218|15198|15218|15198|15208.1|15188.1|102
1625660670000|2021-07-07 12:24:30|15218.9|15198.9|15223.4|15203.4|15223.4|15203.4|15218.9|15198.9|6
1625660680000|2021-07-07 12:24:40|||||||||12
1625660690000|2021-07-07 12:24:50|15223.9|15203.9|15238.4|15218.4|15240.9|15220.9|15223.9|15203.9|6
1625660700000|2021-07-07 12:25:00|15238|15218|15240.9|15220.9|15240.9|15220.9|15238|15218|5
1625660710000|2021-07-07 12:25:10|15238.9|15218.9|15235.9|15215.9|15240.9|15220.9|15235.9|15215.9|3
1625660720000|2021-07-07 12:25:20|15233.9|15213.9|15231.4|15211.4|15233.9|15213.9|15231.4|15211.4|7
1625660730000|2021-07-07 12:25:30|15227.3|15207.3|15226.4|15206.4|15227.3|15207.3|15226.4|15206.4|10
1625660740000|2021-07-07 12:25:40|15228.4|15208.4|15230.9|15210.9|15230.9|15210.9|15228.4|15208.4|0
1625660750000|2021-07-07 12:25:50|15228.9|15208.9|15230.9|15210.9|15230.9|15210.9|15228.9|15208.9|1
1625660760000|2021-07-07 12:26:00|15230.5|15210.5|15228.9|15208.9|15230.9|15210.9|15226.4|15206.4|4
1625660770000|2021-07-07 12:26:10|15230.9|15210.9|15226.4|15206.4|15230.9|15210.9|15226.4|15206.4|2
1625660790000|2021-07-07 12:26:30|15228.4|15208.4|15226.4|15206.4|15228.9|15208.9|15226.4|15206.4|0
1625660800000|2021-07-07 12:26:40|15225.9|15205.9|15218.9|15198.9|15225.9|15205.9|15218.9|15198.9|6
1625660810000|2021-07-07 12:26:50|15215.9|15195.9|15211.9|15191.9|15215.9|15195.9|15211.4|15191.4|5
1625660820000|2021-07-07 12:27:00|15211.4|15191.4|15250|15230|15250|15230|15211.4|15191.4|58
1625660830000|2021-07-07 12:27:10|15254.1|15234.1|15255.5|15235.5|15258.1|15238.1|15254.1|15234.1|14
1625660840000|2021-07-07 12:27:20|15255|15235|15260.9|15240.9|15260.9|15240.9|15255|15235|34
1625660850000|2021-07-07 12:27:30|15263|15243|15266.4|15246.4|15266.4|15246.4|15263|15243|54
1625660860000|2021-07-07 12:27:40|15268.4|15248.4|15280|15260|15280|15260|15268.4|15248.4|29
1625660870000|2021-07-07 12:27:50|15286.1|15266.1|15285.9|15265.9|15291.6|15271.6|15285.5|15265.5|41
1625660880000|2021-07-07 12:28:00|15288|15268|15293.4|15273.4|15293.4|15273.4|15285.9|15265.9|34
1625660890000|2021-07-07 12:28:10|15288.9|15268.9|15288.9|15268.9|15291.4|15271.4|15288.9|15268.9|8
1625660900000|2021-07-07 12:28:20|15290.9|15270.9|15286.4|15266.4|15290.9|15270.9|15281.9|15261.9|28
1625660910000|2021-07-07 12:28:30|15284.4|15264.4|15281.4|15261.4|15286.4|15266.4|15281.4|15261.4|16
1625660920000|2021-07-07 12:28:40|15271.4|15251.4|15256.4|15236.4|15273.9|15251.4|15256.4|15232.5|4
1625660930000|2021-07-07 12:28:50|15255.5|15235.5|15251.4|15231.4|15255.5|15235.5|15251.4|15231.4|1
1625660950000|2021-07-07 12:29:10|15253.5|15233.5|15253.5|15233.5|15253.5|15233.5|15253.5|15233.5|4
1625660960000|2021-07-07 12:29:20|15251.4|15231.4|15243.5|15223.5|15251.4|15231.4|15243.5|15223.5|8
1625660970000|2021-07-07 12:29:30|15246|15226|15241|15221|15246|15226|15241|15221|11
1625660980000|2021-07-07 12:29:40|15238.9|15218.9|15236.9|15216.9|15238.9|15218.9|15236.9|15216.9|12
1625660990000|2021-07-07 12:29:50|15234.9|15214.9|15221.9|15201.9|15234.9|15214.9|15221.9|15201.9|16
1625661000000|2021-07-07 12:30:00|15221.4|15201.4|15216|15196|15221.4|15201.4|15215.3|15195.3|27
1625661010000|2021-07-07 12:30:10|15213.5|15193.5|15208.9|15188.9|15213.9|15193.9|15208.9|15188.9|16
1625661020000|2021-07-07 12:30:20|15206.9|15186.9|15206.4|15186.4|15206.9|15186.9|15206.4|15186.4|4
1625661030000|2021-07-07 12:30:30|15206|15186|15203.5|15183.5|15206|15186|15203.5|15183.5|22
1625661040000|2021-07-07 12:30:40|15201.4|15181.4|15201|15181|15201.4|15181.4|15201|15181|7
1625661050000|2021-07-07 12:30:50|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|15196.4|15176.4|5
1625661060000|2021-07-07 12:31:00|15201|15181|15196.4|15176.4|15201|15181|15196.4|15176.4|8
1625661070000|2021-07-07 12:31:10|15196|15176|15228|15208|15228|15208|15191.4|15171.4|25
1625661080000|2021-07-07 12:31:20|15225.5|15205.5|15231|15211|15231|15211|15225.5|15205.5|41
1625661090000|2021-07-07 12:31:30|15235.5|15215.5|15236|15216|15236|15216|15235.5|15215.5|4
1625661100000|2021-07-07 12:31:40|15238.5|15218.5|15238.9|15218.9|15238.9|15218.9|15238.5|15218.5|3
1625661110000|2021-07-07 12:31:50|||||||||2
1625661130000|2021-07-07 12:32:10|15246|15226|15249.4|15229.4|15251.4|15231.4|15246|15226|26
1625661140000|2021-07-07 12:32:20|15251.9|15231.9|15253.9|15233.9|15253.9|15233.9|15251.9|15231.9|2
1625661150000|2021-07-07 12:32:30|15256|15236|15260.5|15240.5|15260.5|15240.5|15256|15236|18
1625661160000|2021-07-07 12:32:40|15258.5|15238.5|15258.9|15238.9|15258.9|15238.9|15258.5|15238.5|5
1625661170000|2021-07-07 12:32:50|15261|15241|15261|15241|15261|15241|15261|15241|2
1625661180000|2021-07-07 12:33:00|15261.4|15241.4|15261|15241|15263.5|15243.5|15261|15241|7
1625661190000|2021-07-07 12:33:10|15258.9|15238.9|15263.5|15243.5|15263.5|15243.5|15258.9|15238.9|9
1625661200000|2021-07-07 12:33:20|15261|15241|15258.9|15238.9|15261|15241|15258.9|15238.9|5
1625661210000|2021-07-07 12:33:30|15258.5|15238.5|15256.4|15236.4|15258.5|15238.5|15256.4|15236.4|5
1625661220000|2021-07-07 12:33:40|15253.9|15233.9|15251.9|15231.9|15253.9|15233.9|15251.9|15231.9|1
1625661230000|2021-07-07 12:33:50|15249.4|15229.4|15244.9|15224.9|15249.4|15229.4|15244.9|15224.9|3
1625661240000|2021-07-07 12:34:00|15244.4|15224.4|15243.9|15223.9|15244.4|15224.4|15243.9|15223.9|32
1625661260000|2021-07-07 12:34:20|15241.9|15221.9|15241.4|15221.4|15241.9|15221.9|15241.4|15221.4|4
1625661270000|2021-07-07 12:34:30|||||||||6
1625661280000|2021-07-07 12:34:40|15241|15221|15232.4|15212.4|15241|15221|15232.4|15212.4|7
1625661290000|2021-07-07 12:34:50|15228.9|15208.9|15253|15233|15253|15233|15228.9|15208.9|711
1625661300000|2021-07-07 12:35:00|15255.5|15235.5|15260.5|15240.5|15260.5|15240.5|15255.5|15235.5|20
1625661310000|2021-07-07 12:35:10|15263|15243|15263|15243|15263|15243|15263|15243|5
1625661320000|2021-07-07 12:35:20|15267.1|15247.1|15267.1|15247.1|15267.1|15247.1|15267.1|15247.1|2
1625661330000|2021-07-07 12:35:30|15265|15245|15265.5|15245.5|15265.5|15245.5|15265|15245|2
1625661340000|2021-07-07 12:35:40|15268|15248|15268|15248|15268|15248|15268|15248|1
1625661350000|2021-07-07 12:35:50|15265|15245|15265|15245|15265|15245|15265|15245|4
1625661360000|2021-07-07 12:36:00|15260.5|15240.5|15255.5|15235.5|15260.5|15240.5|15255.5|15235.5|5
1625661370000|2021-07-07 12:36:10|15253.5|15233.5|15253|15233|15253.5|15233.5|15253|15233|0
1625661380000|2021-07-07 12:36:20|15255|15235|15253|15233|15256|15236|15253|15233|4
1625661390000|2021-07-07 12:36:30|15248|15228|15236.4|15216.4|15248|15228|15236.4|15216.4|5
1625661400000|2021-07-07 12:36:40|15236|15216|15236|15216|15236|15216|15236|15216|4
1625661410000|2021-07-07 12:36:50|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|15233.5|15213.5|17
1625661420000|2021-07-07 12:37:00|15233|15213|15233|15213|15233|15213|15233|15213|0
1625661430000|2021-07-07 12:37:10|15231|15211|15231|15211|15231|15211|15231|15211|3
1625661440000|2021-07-07 12:37:20|15228.5|15208.5|15235.5|15215.5|15235.5|15215.5|15228.5|15208.5|3
1625661450000|2021-07-07 12:37:30|15237.5|15217.5|15243|15223|15243|15223|15237.5|15217.5|5
1625661460000|2021-07-07 12:37:40|||||||||7
1625661480000|2021-07-07 12:38:00|15245.5|15225.5|15248|15228|15248|15228|15245.5|15225.5|6
1625661490000|2021-07-07 12:38:10|15250.5|15230.5|15240.5|15220.5|15252.5|15232.5|15240.5|15220.5|42
1625661500000|2021-07-07 12:38:20|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|15236.4|15216.4|4
1625661530000|2021-07-07 12:38:50|15238.5|15218.5|15236|15216|15238.5|15218.5|15236|15216|1
1625661540000|2021-07-07 12:39:00|15240|15220|15236|15216|15242.5|15222.5|15236|15216|7
1625661550000|2021-07-07 12:39:10|15231|15211|15231|15211|15231|15211|15228.5|15208.5|1
1625661560000|2021-07-07 12:39:20|15228.5|15208.5|15226.5|15206.5|15228.5|15208.5|15226.5|15206.5|0
1625661570000|2021-07-07 12:39:30|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|2
1625661580000|2021-07-07 12:39:40|||||||||1
1625661590000|2021-07-07 12:39:50|15225.1|15205.1|15225.1|15205.1|15225.5|15205.5|15223|15203|6
1625661600000|2021-07-07 12:40:00|15225.5|15205.5|15228|15208|15228|15208|15223|15203|9
1625661610000|2021-07-07 12:40:10|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|609
1625661630000|2021-07-07 12:40:30|15228|15208|15230.1|15210.1|15230.1|15210.1|15228|15208|1
1625661640000|2021-07-07 12:40:40|15228|15208|15228|15208|15228|15208|15228|15208|1
1625661650000|2021-07-07 12:40:50|15230.1|15210.1|15224.4|15204.4|15230.1|15210.1|15224|15204|14
1625661660000|2021-07-07 12:41:00|15226.5|15206.5|15231|15211|15231|15211|15226.5|15206.5|9
1625661670000|2021-07-07 12:41:10|15234|15214|15234|15214|15234|15214|15234|15214|0
1625661690000|2021-07-07 12:41:30|||||||||3
1625661700000|2021-07-07 12:41:40|15233.5|15213.5|15236|15216|15236|15216|15231.5|15211.5|4
1625661710000|2021-07-07 12:41:50|15242.6|15222.6|15246|15226|15246|15226|15242.6|15222.6|18
1625661730000|2021-07-07 12:42:10|||||||||1
1625661740000|2021-07-07 12:42:20|15244|15224|15244|15224|15244|15224|15244|15224|2
1625661750000|2021-07-07 12:42:30|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|4
1625661760000|2021-07-07 12:42:40|15249|15229|15249|15229|15249|15229|15249|15229|5
1625661770000|2021-07-07 12:42:50|||||||||8
1625661780000|2021-07-07 12:43:00|||||||||3
1625661800000|2021-07-07 12:43:20|15246|15226|15244|15224|15246|15226|15244|15224|14
1625661810000|2021-07-07 12:43:30|15244.4|15224.4|15239|15219|15244.4|15224.4|15239|15219|4
1625661820000|2021-07-07 12:43:40|15238.5|15218.5|15236.5|15216.5|15238.5|15218.5|15236.5|15216.5|2
1625661830000|2021-07-07 12:43:50|||||||||1
1625661840000|2021-07-07 12:44:00|||||||||3
1625661850000|2021-07-07 12:44:10|15239|15219|15244|15224|15244|15224|15239|15219|11
1625661860000|2021-07-07 12:44:20|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|1
1625661870000|2021-07-07 12:44:30|15244|15224|15246.5|15226.5|15246.5|15226.5|15244|15224|1
1625661880000|2021-07-07 12:44:40|15249|15229|15246.9|15226.9|15249|15229|15246.9|15226.9|4
1625661890000|2021-07-07 12:44:50|15246.5|15226.5|15236.5|15216.5|15246.5|15226.5|15236.5|15216.5|3
1625661900000|2021-07-07 12:45:00|15236.9|15216.9|15236.9|15216.9|15236.9|15216.9|15236.9|15216.9|1
1625661910000|2021-07-07 12:45:10|15239|15219|15236.5|15216.5|15239|15219|15236.5|15216.5|4
1625661920000|2021-07-07 12:45:20|15236|15216|15236|15216|15236|15216|15236|15216|2
1625661930000|2021-07-07 12:45:30|15231.5|15211.5|15231.5|15211.5|15231.5|15211.5|15231.5|15211.5|3
1625661940000|2021-07-07 12:45:40|15231|15211|15229|15209|15231|15211|15229|15209|1
1625661950000|2021-07-07 12:45:50|15228.5|15208.5|15224|15204|15228.5|15208.5|15224|15204|1
1625661960000|2021-07-07 12:46:00|15223.5|15203.5|15221.5|15201.5|15223.5|15203.5|15221.5|15201.5|4
1625661970000|2021-07-07 12:46:10|15219.4|15199.4|15219|15199|15219.4|15199.4|15219|15199|17
1625661980000|2021-07-07 12:46:20|15218.5|15198.5|15219|15199|15219|15199|15216.5|15196.5|1
1625661990000|2021-07-07 12:46:30|||||||||2
1625662000000|2021-07-07 12:46:40|15218|15198|15216.5|15196.5|15218|15198|15216.5|15196.5|2
1625662010000|2021-07-07 12:46:50|15216|15196|15216.5|15196.5|15216.5|15196.5|15214|15194|12
1625662020000|2021-07-07 12:47:00|15214.4|15194.4|15213.5|15193.5|15214.4|15194.4|15213.5|15193.5|15
1625662030000|2021-07-07 12:47:10|||||||||2
1625662040000|2021-07-07 12:47:20|15214|15194|15214|15194|15214|15194|15214|15194|1
1625662050000|2021-07-07 12:47:30|15209.4|15189.4|15206.5|15186.5|15209.4|15189.4|15206.5|15186.5|9
1625662060000|2021-07-07 12:47:40|15206|15186|15199|15179|15206|15186|15196.5|15176.5|5
1625662070000|2021-07-07 12:47:50|15196.5|15176.5|15201.9|15181.9|15201.9|15181.9|15196.5|15176.5|3
1625662080000|2021-07-07 12:48:00|15201|15181|15196.9|15176.9|15201|15181|15196.9|15176.9|49
1625662090000|2021-07-07 12:48:10|15201|15181|15199|15179|15201|15181|15196.9|15176.9|0
1625662100000|2021-07-07 12:48:20|15201|15181|15201|15181|15201|15181|15201|15181|2
1625662110000|2021-07-07 12:48:30|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|7
1625662120000|2021-07-07 12:48:40|15204|15184|15209|15189|15209|15189|15204|15184|1
1625662130000|2021-07-07 12:48:50|||||||||2
1625662150000|2021-07-07 12:49:10|15211|15191|15211.5|15191.5|15211.5|15191.5|15211|15191|2
1625662160000|2021-07-07 12:49:20|15214|15194|15211|15191|15214|15194|15211|15191|2
1625662170000|2021-07-07 12:49:30|15211.5|15191.5|15211.5|15191.5|15211.5|15191.5|15211.5|15191.5|0
1625662180000|2021-07-07 12:49:40|15213.5|15193.5|15214|15194|15214|15194|15213.5|15193.5|1
1625662190000|2021-07-07 12:49:50|||||||||1
1625662200000|2021-07-07 12:50:00|15213.5|15193.5|15211|15191|15213.5|15193.5|15209|15189|6
1625662210000|2021-07-07 12:50:10|15209|15189|15211.5|15191.5|15211.5|15191.5|15209|15189|1
1625662220000|2021-07-07 12:50:20|15211|15191|15211.5|15191.5|15213.1|15193.1|15209|15189|2
1625662230000|2021-07-07 12:50:30|15211|15191|15211|15191|15211|15191|15209|15189|5
1625662240000|2021-07-07 12:50:40|||||||||1
1625662250000|2021-07-07 12:50:50|15216|15196|15218.5|15198.5|15219|15199|15216|15196|3
1625662260000|2021-07-07 12:51:00|15219|15199|15219|15199|15219|15199|15219|15199|1
1625662270000|2021-07-07 12:51:10|||||||||3
1625662280000|2021-07-07 12:51:20|15223.1|15203.1|15231.5|15211.5|15231.5|15211.5|15223.1|15203.1|6
1625662290000|2021-07-07 12:51:30|15235.6|15215.6|15236|15216|15236.5|15216.5|15234|15214|5
1625662300000|2021-07-07 12:51:40|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|15234.5|15214.5|5
1625662310000|2021-07-07 12:51:50|15238.5|15218.5|15236.5|15216.5|15238.5|15218.5|15236.5|15216.5|5
1625662320000|2021-07-07 12:52:00|15238.5|15218.5|15239|15219|15239|15219|15238.5|15218.5|0
1625662330000|2021-07-07 12:52:10|||||||||2
1625662340000|2021-07-07 12:52:20|||||||||2
1625662350000|2021-07-07 12:52:30|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|3
1625662360000|2021-07-07 12:52:40|||||||||5
1625662370000|2021-07-07 12:52:50|15246.5|15226.5|15246|15226|15246.5|15226.5|15244|15224|7
1625662380000|2021-07-07 12:53:00|15246.5|15226.5|15251|15231|15251|15231|15246.5|15226.5|13
1625662390000|2021-07-07 12:53:10|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|0
1625662400000|2021-07-07 12:53:20|||||||||1
1625662410000|2021-07-07 12:53:30|15254|15234|15251|15231|15254|15234|15251|15231|3
1625662420000|2021-07-07 12:53:40|15249|15229|15247|15227|15251|15231|15246.5|15226.5|3
1625662430000|2021-07-07 12:53:50|15246|15226|15247|15227|15247|15227|15246|15226|25
1625662440000|2021-07-07 12:54:00|15244.9|15224.9|15244|15224|15244.9|15224.9|15244|15224|22
1625662450000|2021-07-07 12:54:10|15246|15226|15246|15226|15246|15226|15246|15226|1
1625662460000|2021-07-07 12:54:20|||||||||29
1625662470000|2021-07-07 12:54:30|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|15246.5|15226.5|5
1625662490000|2021-07-07 12:54:50|15249|15229|15246.5|15226.5|15249|15229|15246.5|15226.5|0
1625662500000|2021-07-07 12:55:00|15247|15227|15249|15229|15249|15229|15247|15227|3
1625662520000|2021-07-07 12:55:20|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|15251.5|15231.5|2
1625662540000|2021-07-07 12:55:40|15252|15232|15252|15232|15252|15232|15252|15232|1
1625662550000|2021-07-07 12:55:50|||||||||11
1625662560000|2021-07-07 12:56:00|||||||||1
1625662570000|2021-07-07 12:56:10|15249.5|15229.5|15251.5|15231.5|15251.5|15231.5|15249.5|15229.5|0
1625662580000|2021-07-07 12:56:20|15249.5|15229.5|15249|15229|15249.5|15229.5|15249|15229|2
1625662590000|2021-07-07 12:56:30|15248.5|15228.5|15244.5|15224.5|15248.5|15228.5|15244.5|15224.5|3
1625662600000|2021-07-07 12:56:40|15239|15219|15232|15212|15239|15219|15232|15212|3
1625662610000|2021-07-07 12:56:50|15227.9|15207.9|15224.5|15204.5|15227.9|15207.9|15224.5|15204.5|0
1625662620000|2021-07-07 12:57:00|||||||||3
1625662630000|2021-07-07 12:57:10|15222|15202|15217|15197|15222|15202|15217|15197|4
1625662640000|2021-07-07 12:57:20|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|15216.5|15196.5|2
1625662660000|2021-07-07 12:57:40|15216|15196|15216|15196|15216|15196|15216|15196|3
1625662670000|2021-07-07 12:57:50|15214|15194|15214|15194|15214|15194|15214|15194|1
1625662680000|2021-07-07 12:58:00|15212|15192|15212|15192|15212|15192|15212|15192|1
1625662690000|2021-07-07 12:58:10|15209.9|15189.9|15206.5|15186.5|15209.9|15189.9|15206.5|15186.5|11
1625662700000|2021-07-07 12:58:20|15205.1|15185.1|15199|15179|15205.1|15185.1|15199|15179|6
1625662710000|2021-07-07 12:58:30|15201|15181|15201|15181|15201|15181|15201|15181|0
1625662720000|2021-07-07 12:58:40|15203.1|15183.1|15204|15184|15204|15184|15203.1|15183.1|2
1625662730000|2021-07-07 12:58:50|||||||||1
1625662740000|2021-07-07 12:59:00|15206|15186|15204|15184|15206.1|15186.1|15204|15184|5
1625662770000|2021-07-07 12:59:30|||||||||1
1625662780000|2021-07-07 12:59:40|||||||||1
1625662800000|2021-07-07 13:00:00|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|15206.1|15186.1|3
1625662810000|2021-07-07 13:00:10|15210.6|15190.6|15210.6|15190.6|15210.6|15190.6|15210.6|15190.6|1
1625662830000|2021-07-07 13:00:30|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|15211.1|15191.1|1
1625662850000|2021-07-07 13:00:50|15212|15192|15220.6|15200.6|15220.6|15200.6|15212|15192|4
1625662860000|2021-07-07 13:01:00|15218.6|15198.6|15218.6|15198.6|15218.6|15198.6|15216.1|15196.1|3
1625662880000|2021-07-07 13:01:20|15218.1|15198.1|15216.1|15196.1|15218.1|15198.1|15216.1|15196.1|2
1625662940000|2021-07-07 13:02:20|||||||||1
1625662960000|2021-07-07 13:02:40|15215.6|15195.6|15211.1|15191.1|15215.6|15195.6|15211.1|15191.1|1
1625662970000|2021-07-07 13:02:50|15209|15189|15204.5|15184.5|15209|15189|15204.5|15184.5|0
1625662980000|2021-07-07 13:03:00|15204|15184|15199|15179|15204|15184|15199|15179|10
1625662990000|2021-07-07 13:03:10|15197|15177|15194.5|15174.5|15197|15177|15194.5|15174.5|4
1625663000000|2021-07-07 13:03:20|15189|15169|15171.5|15151.5|15189|15169|15169|15149|14
1625663010000|2021-07-07 13:03:30|15171.1|15151.1|15171.5|15151.5|15171.5|15151.5|15169|15149|14
1625663020000|2021-07-07 13:03:40|15172|15152|15169|15149|15172|15152|15169|15149|6
1625663030000|2021-07-07 13:03:50|15171.1|15151.1|15171.1|15151.1|15171.1|15151.1|15171.1|15151.1|4
1625663040000|2021-07-07 13:04:00|15174|15154|15176.1|15156.1|15176.1|15156.1|15174|15154|5
1625663050000|2021-07-07 13:04:10|15178.1|15158.1|15178.6|15158.6|15178.6|15158.6|15178.1|15158.1|0
1625663060000|2021-07-07 13:04:20|15179|15159|15174.5|15154.5|15179.5|15159.5|15174.5|15154.5|11
1625663070000|2021-07-07 13:04:30|15174|15154|15174|15154|15174|15154|15174|15154|0
1625663080000|2021-07-07 13:04:40|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|15171.5|15151.5|3
1625663090000|2021-07-07 13:04:50|15167.5|15147.5|15167|15147|15167.5|15147.5|15167|15147|3
1625663100000|2021-07-07 13:05:00|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|3
1625663110000|2021-07-07 13:05:10|15163.6|15143.6|15156.5|15136.5|15163.6|15143.6|15156.5|15136.5|7
1625663120000|2021-07-07 13:05:20|15159|15139|15159|15139|15159|15139|15159|15139|4
1625663130000|2021-07-07 13:05:30|||||||||1
1625663140000|2021-07-07 13:05:40|||||||||1
1625663150000|2021-07-07 13:05:50|||||||||4
1625663160000|2021-07-07 13:06:00|15157|15137|15156.5|15136.5|15159|15139|15156.5|15136.5|0
1625663170000|2021-07-07 13:06:10|||||||||1
1625663180000|2021-07-07 13:06:20|||||||||1
1625663200000|2021-07-07 13:06:40|15156.1|15136.1|15151.5|15131.5|15156.1|15136.1|15151.5|15131.5|6
1625663210000|2021-07-07 13:06:50|||||||||6
1625663220000|2021-07-07 13:07:00|15150|15130|15152|15132|15152|15132|15150|15130|2
1625663230000|2021-07-07 13:07:10|15149|15129|15147|15127|15149|15129|15147|15127|7
1625663240000|2021-07-07 13:07:20|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|5
1625663250000|2021-07-07 13:07:30|||||||||1
1625663270000|2021-07-07 13:07:50|15149|15129|15151.5|15131.5|15153.6|15133.6|15149|15129|6
1625663280000|2021-07-07 13:08:00|15152|15132|15152|15132|15154|15134|15152|15132|2
1625663290000|2021-07-07 13:08:10|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|15151.5|15131.5|2
1625663300000|2021-07-07 13:08:20|15154|15134|15142.5|15122.5|15154|15134|15140|15120|26
1625663330000|2021-07-07 13:08:50|15144.5|15124.5|15149.1|15129.1|15149.1|15129.1|15144.5|15124.5|7
1625663340000|2021-07-07 13:09:00|15151.6|15131.6|15149.1|15129.1|15151.6|15131.6|15149.1|15129.1|0
1625663350000|2021-07-07 13:09:10|||||||||4
1625663370000|2021-07-07 13:09:30|15147|15127|15147|15127|15147|15127|15147|15127|1
1625663380000|2021-07-07 13:09:40|15145|15125|15145|15125|15145|15125|15145|15125|1
1625663390000|2021-07-07 13:09:50|||||||||1
1625663400000|2021-07-07 13:10:00|15142.5|15122.5|15142.5|15122.5|15142.5|15122.5|15142.5|15122.5|0
1625663410000|2021-07-07 13:10:10|15142|15122|15139.1|15119.1|15142|15122|15139.1|15119.1|6
1625663420000|2021-07-07 13:10:20|15138.6|15118.6|15139.1|15119.1|15139.1|15119.1|15136.6|15116.6|5
1625663430000|2021-07-07 13:10:30|15138.6|15118.6|15134.5|15114.5|15138.6|15118.6|15134.5|15114.5|2
1625663440000|2021-07-07 13:10:40|15132.5|15112.5|15134.5|15114.5|15134.5|15114.5|15132|15112|1
1625663450000|2021-07-07 13:10:50|||||||||2
1625663460000|2021-07-07 13:11:00|||||||||1
1625663470000|2021-07-07 13:11:10|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|1
1625663480000|2021-07-07 13:11:20|15132|15112|15132|15112|15132|15112|15132|15112|0
1625663500000|2021-07-07 13:11:40|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|5
1625663510000|2021-07-07 13:11:50|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|10
1625663520000|2021-07-07 13:12:00|15126.6|15106.6|15129.1|15109.1|15129.1|15109.1|15126.6|15106.6|6
1625663530000|2021-07-07 13:12:10|15128.6|15108.6|15126.6|15106.6|15128.6|15108.6|15126.6|15106.6|2
1625663540000|2021-07-07 13:12:20|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|0
1625663550000|2021-07-07 13:12:30|||||||||2
1625663560000|2021-07-07 13:12:40|15123.6|15103.6|15121.6|15101.6|15123.6|15103.6|15121.6|15101.6|14
1625663570000|2021-07-07 13:12:50|15119.5|15099.5|15119.1|15099.1|15119.5|15099.5|15119.1|15099.1|1
1625663580000|2021-07-07 13:13:00|||||||||2
1625663590000|2021-07-07 13:13:10|||||||||5
1625663600000|2021-07-07 13:13:20|||||||||3
1625663610000|2021-07-07 13:13:30|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|6
1625663630000|2021-07-07 13:13:50|||||||||6
1625663640000|2021-07-07 13:14:00|15122|15102|15119.5|15099.5|15124.1|15104.1|15119.5|15099.5|3
1625663650000|2021-07-07 13:14:10|15119.1|15099.1|15119.5|15099.5|15119.5|15099.5|15119.1|15099.1|5
1625663660000|2021-07-07 13:14:20|||||||||2
1625663670000|2021-07-07 13:14:30|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|2
1625663680000|2021-07-07 13:14:40|||||||||5
1625663690000|2021-07-07 13:14:50|||||||||7
1625663700000|2021-07-07 13:15:00|||||||||4
1625663720000|2021-07-07 13:15:20|||||||||1
1625663740000|2021-07-07 13:15:40|||||||||16
1625663750000|2021-07-07 13:15:50|||||||||2
1625663760000|2021-07-07 13:16:00|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|5
1625663770000|2021-07-07 13:16:10|||||||||1
1625663780000|2021-07-07 13:16:20|15123.6|15103.6|15116.6|15096.6|15123.6|15103.6|15116.6|15096.6|8
1625663790000|2021-07-07 13:16:30|15114.5|15094.5|15114.1|15094.1|15114.5|15094.5|15114.1|15094.1|5
1625663800000|2021-07-07 13:16:40|15112|15092|15112|15092|15112|15092|15112|15092|5
1625663820000|2021-07-07 13:17:00|15111.6|15091.6|15112|15092|15114.1|15094.1|15111.6|15091.6|6
1625663830000|2021-07-07 13:17:10|15114.1|15094.1|15111.6|15091.6|15114.1|15094.1|15111.6|15091.6|4
1625663850000|2021-07-07 13:17:30|15109.5|15089.5|15109.1|15089.1|15109.5|15089.5|15109.1|15089.1|0
1625663860000|2021-07-07 13:17:40|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|15111.1|15091.1|5
1625663880000|2021-07-07 13:18:00|15113.6|15093.6|15111.6|15091.6|15113.6|15093.6|15111.6|15091.6|3
1625663890000|2021-07-07 13:18:10|15114.1|15094.1|15111.6|15091.6|15114.1|15094.1|15111.6|15091.6|5
1625663900000|2021-07-07 13:18:20|15114.1|15094.1|15111.6|15091.6|15114.1|15094.1|15111.6|15091.6|2
1625663930000|2021-07-07 13:18:50|15109.6|15089.6|15112.1|15092.1|15114.1|15094.1|15109.1|15089.1|7
1625663940000|2021-07-07 13:19:00|15111.6|15091.6|15111.6|15091.6|15112.1|15092.1|15111.6|15091.6|3
1625663960000|2021-07-07 13:19:20|15112.1|15092.1|15111.1|15091.1|15112.1|15092.1|15111.1|15091.1|12
1625663980000|2021-07-07 13:19:40|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|45
1625663990000|2021-07-07 13:19:50|||||||||18
1625664010000|2021-07-07 13:20:10|||||||||4
1625664020000|2021-07-07 13:20:20|15111.1|15091.1|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|3
1625664050000|2021-07-07 13:20:50|15114.1|15094.1|15116.6|15096.6|15116.6|15096.6|15114.1|15094.1|9
1625664060000|2021-07-07 13:21:00|15118.6|15098.6|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|4
1625664070000|2021-07-07 13:21:10|15116.1|15096.1|15116.6|15096.6|15116.6|15096.6|15116.1|15096.1|1
1625664080000|2021-07-07 13:21:20|15118.6|15098.6|15114.1|15094.1|15119.1|15099.1|15114.1|15094.1|2
1625664090000|2021-07-07 13:21:30|15111.6|15091.6|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|7
1625664100000|2021-07-07 13:21:40|||||||||3
1625664110000|2021-07-07 13:21:50|15106.6|15086.6|15109.1|15089.1|15109.1|15089.1|15106.6|15086.6|1
1625664120000|2021-07-07 13:22:00|||||||||1
1625664130000|2021-07-07 13:22:10|15121.6|15101.6|15114.1|15094.1|15121.6|15101.6|15114.1|15094.1|20
1625664150000|2021-07-07 13:22:30|||||||||1
1625664160000|2021-07-07 13:22:40|||||||||4
1625664170000|2021-07-07 13:22:50|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|3
1625664180000|2021-07-07 13:23:00|||||||||1
1625664190000|2021-07-07 13:23:10|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|6
1625664200000|2021-07-07 13:23:20|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|15113.6|15093.6|49
1625664210000|2021-07-07 13:23:30|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|8
1625664230000|2021-07-07 13:23:50|||||||||1
1625664240000|2021-07-07 13:24:00|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|1
1625664270000|2021-07-07 13:24:30|||||||||1
1625664280000|2021-07-07 13:24:40|15118.6|15098.6|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|1
1625664290000|2021-07-07 13:24:50|15118.6|15098.6|15121.6|15101.6|15121.6|15101.6|15116.6|15096.6|0
1625664300000|2021-07-07 13:25:00|||||||||1
1625664320000|2021-07-07 13:25:20|15119.6|15099.6|15114.1|15094.1|15119.6|15099.6|15114.1|15094.1|8
1625664330000|2021-07-07 13:25:30|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|5
1625664340000|2021-07-07 13:25:40|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|0
1625664350000|2021-07-07 13:25:50|15121.6|15101.6|15121.6|15101.6|15121.6|15101.6|15121.6|15101.6|3
1625664370000|2021-07-07 13:26:10|||||||||1
1625664380000|2021-07-07 13:26:20|15126.6|15106.6|15119.6|15099.6|15126.6|15106.6|15119.6|15099.6|11
1625664390000|2021-07-07 13:26:30|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|15119.1|15099.1|1
1625664410000|2021-07-07 13:26:50|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|5
1625664430000|2021-07-07 13:27:10|15119.1|15099.1|15116.6|15096.6|15119.1|15099.1|15116.6|15096.6|3
1625664440000|2021-07-07 13:27:20|15114.6|15094.6|15114.1|15094.1|15114.6|15094.6|15114.1|15094.1|0
1625664450000|2021-07-07 13:27:30|15114.6|15094.6|15116.6|15096.6|15116.6|15096.6|15114.6|15094.6|2
1625664460000|2021-07-07 13:27:40|||||||||6
1625664470000|2021-07-07 13:27:50|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|1
1625664480000|2021-07-07 13:28:00|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|0
1625664500000|2021-07-07 13:28:20|||||||||5
1625664510000|2021-07-07 13:28:30|||||||||2
1625664520000|2021-07-07 13:28:40|15117.1|15097.1|15116.2|15096.2|15117.1|15097.1|15116.2|15096.2|5
1625664530000|2021-07-07 13:28:50|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|0
1625664540000|2021-07-07 13:29:00|||||||||6
1625664550000|2021-07-07 13:29:10|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|15111.6|15091.6|2
1625664560000|2021-07-07 13:29:20|15113.7|15093.7|15112.1|15092.1|15114.1|15094.1|15112.1|15092.1|1
1625664570000|2021-07-07 13:29:30|15111.6|15091.6|15109.1|15089.1|15111.6|15091.6|15109.1|15089.1|0
1625664580000|2021-07-07 13:29:40|||||||||1
1625664590000|2021-07-07 13:29:50|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|46
1625664600000|2021-07-07 13:30:00|15104.6|15084.6|15109.1|15089.1|15118.7|15098.7|15104.6|15084.6|33
1625664610000|2021-07-07 13:30:10|15107.1|15087.1|15106.6|15086.6|15109.1|15089.1|15104.1|15084.1|14
1625664620000|2021-07-07 13:30:20|15104.1|15084.1|15104.1|15084.1|15106.6|15086.6|15104.1|15084.1|1
1625664630000|2021-07-07 13:30:30|15106.6|15086.6|15101.6|15081.6|15106.6|15086.6|15101.6|15081.6|16
1625664640000|2021-07-07 13:30:40|15099.1|15079.1|15099.1|15079.1|15099.1|15079.1|15099.1|15079.1|23
1625664650000|2021-07-07 13:30:50|||||||||13
1625664660000|2021-07-07 13:31:00|||||||||7
1625664680000|2021-07-07 13:31:20|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|29
1625664690000|2021-07-07 13:31:30|||||||||1
1625664700000|2021-07-07 13:31:40|||||||||2
1625664710000|2021-07-07 13:31:50|||||||||9
1625664720000|2021-07-07 13:32:00|15096.2|15076.2|15094.6|15074.6|15096.2|15076.2|15094.6|15074.6|8
1625664730000|2021-07-07 13:32:10|15094.1|15074.1|15074.6|15054.6|15094.1|15074.1|15074.6|15054.6|43
1625664740000|2021-07-07 13:32:20|15076.6|15056.6|15079.1|15059.1|15079.1|15059.1|15074.1|15054.1|25
1625664750000|2021-07-07 13:32:30|15078.7|15058.7|15071.6|15051.6|15078.7|15058.7|15071.6|15051.6|14
1625664760000|2021-07-07 13:32:40|15072.1|15052.1|15065.1|15045.1|15074.1|15054.1|15065.1|15045.1|23
1625664770000|2021-07-07 13:32:50|15066.6|15046.6|15067.1|15047.1|15069.1|15049.1|15066.6|15046.6|4
1625664780000|2021-07-07 13:33:00|15069.1|15049.1|15071.6|15051.6|15072.1|15052.1|15069.1|15049.1|7
1625664790000|2021-07-07 13:33:10|15071.2|15051.2|15069.1|15049.1|15071.2|15051.2|15069.1|15049.1|3
1625664800000|2021-07-07 13:33:20|15067.1|15047.1|15067.1|15047.1|15069.1|15049.1|15065.1|15045.1|36
1625664810000|2021-07-07 13:33:30|15064.6|15044.6|15067.1|15047.1|15069.1|15049.1|15064.6|15044.6|9
1625664820000|2021-07-07 13:33:40|15064.6|15044.6|15064.6|15044.6|15067.1|15047.1|15064.6|15044.6|8
1625664830000|2021-07-07 13:33:50|||||||||7
1625664840000|2021-07-07 13:34:00|15065.1|15045.1|15071.6|15051.6|15071.6|15051.6|15065.1|15045.1|6
1625664850000|2021-07-07 13:34:10|15072.1|15052.1|15076.6|15056.6|15076.6|15056.6|15072.1|15052.1|7
1625664860000|2021-07-07 13:34:20|||||||||1
1625664870000|2021-07-07 13:34:30|15076.2|15056.2|15069.6|15049.6|15076.2|15056.2|15069.6|15049.6|27
1625664880000|2021-07-07 13:34:40|15067.6|15047.6|15069.6|15049.6|15069.6|15049.6|15067.1|15047.1|1
1625664890000|2021-07-07 13:34:50|15069.1|15049.1|15073.7|15053.7|15073.7|15053.7|15069.1|15049.1|4
1625664900000|2021-07-07 13:35:00|15074.1|15054.1|15076.2|15056.2|15076.2|15056.2|15074.1|15054.1|1
1625664910000|2021-07-07 13:35:10|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|15078.2|15058.2|2
1625664920000|2021-07-07 13:35:20|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|4
1625664930000|2021-07-07 13:35:30|15079.1|15059.1|15079.1|15059.1|15079.1|15059.1|15079.1|15059.1|1
1625664940000|2021-07-07 13:35:40|||||||||5
1625664950000|2021-07-07 13:35:50|15081.2|15061.2|15083.7|15063.7|15083.7|15063.7|15081.2|15061.2|4
1625664960000|2021-07-07 13:36:00|15086.2|15066.2|15086.2|15066.2|15088.7|15068.7|15086.2|15066.2|5
1625664970000|2021-07-07 13:36:10|15086.6|15066.6|15089.1|15069.1|15089.1|15069.1|15086.6|15066.6|13
1625664980000|2021-07-07 13:36:20|15089.6|15069.6|15086.6|15066.6|15089.6|15069.6|15086.6|15066.6|4
1625664990000|2021-07-07 13:36:30|15084.6|15064.6|15081.6|15061.6|15084.6|15064.6|15081.6|15061.6|7
1625665000000|2021-07-07 13:36:40|15083.7|15063.7|15086.2|15066.2|15086.2|15066.2|15083.7|15063.7|3
1625665010000|2021-07-07 13:36:50|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|15084.1|15064.1|0
1625665020000|2021-07-07 13:37:00|||||||||7
1625665030000|2021-07-07 13:37:10|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|2
1625665040000|2021-07-07 13:37:20|15081.6|15061.6|15079.6|15059.6|15081.6|15061.6|15079.6|15059.6|1
1625665050000|2021-07-07 13:37:30|15079.1|15059.1|15079.1|15059.1|15079.1|15059.1|15079.1|15059.1|3
1625665060000|2021-07-07 13:37:40|15077.1|15057.1|15076.6|15056.6|15077.1|15057.1|15076.6|15056.6|2
1625665070000|2021-07-07 13:37:50|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|4
1625665080000|2021-07-07 13:38:00|15074.1|15054.1|15069.6|15049.6|15074.1|15054.1|15069.6|15049.6|6
1625665090000|2021-07-07 13:38:10|15067.6|15047.6|15065.1|15045.1|15067.6|15047.6|15065.1|15045.1|17
1625665100000|2021-07-07 13:38:20|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|2
1625665110000|2021-07-07 13:38:30|15069.6|15049.6|15067.6|15047.6|15069.6|15049.6|15067.6|15047.6|9
1625665130000|2021-07-07 13:38:50|15069.6|15049.6|15069.2|15049.2|15069.6|15049.6|15069.2|15049.2|13
1625665140000|2021-07-07 13:39:00|15071.7|15051.7|15069.2|15049.2|15071.7|15051.7|15069.2|15049.2|2
1625665150000|2021-07-07 13:39:10|||||||||1
1625665160000|2021-07-07 13:39:20|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|15071.7|15051.7|2
1625665180000|2021-07-07 13:39:40|15072.1|15052.1|15071.7|15051.7|15072.1|15052.1|15071.7|15051.7|2
1625665190000|2021-07-07 13:39:50|15069.6|15049.6|15069.2|15049.2|15069.6|15049.6|15069.2|15049.2|0
1625665200000|2021-07-07 13:40:00|15071.7|15051.7|15084.2|15064.2|15084.2|15064.2|15071.7|15051.7|15
1625665210000|2021-07-07 13:40:10|15082.1|15062.1|15081.7|15061.7|15082.1|15062.1|15081.7|15061.7|8
1625665220000|2021-07-07 13:40:20|||||||||7
1625665230000|2021-07-07 13:40:30|15077.6|15057.6|15070.1|15050.1|15077.6|15057.6|15070.1|15050.1|27
1625665240000|2021-07-07 13:40:40|15068.1|15048.1|15067.6|15047.6|15068.1|15048.1|15067.6|15047.6|22
1625665250000|2021-07-07 13:40:50|15064.6|15044.6|15064.6|15044.6|15064.6|15044.6|15062.1|15042.1|69
1625665260000|2021-07-07 13:41:00|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|15066.7|15046.7|1
1625665270000|2021-07-07 13:41:10|15067.1|15047.1|15074.6|15054.6|15074.6|15054.6|15067.1|15047.1|18
1625665280000|2021-07-07 13:41:20|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|8
1625665290000|2021-07-07 13:41:30|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|15076.2|15056.2|1
1625665300000|2021-07-07 13:41:40|15078.2|15058.2|15076.2|15056.2|15078.2|15058.2|15076.2|15056.2|3
1625665310000|2021-07-07 13:41:50|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|1
1625665320000|2021-07-07 13:42:00|15081.2|15061.2|15082.1|15062.1|15084.2|15064.2|15081.2|15061.2|16
1625665330000|2021-07-07 13:42:10|15079.6|15059.6|15079.2|15059.2|15079.6|15059.6|15079.2|15059.2|1
1625665340000|2021-07-07 13:42:20|||||||||7
1625665350000|2021-07-07 13:42:30|15074.2|15054.2|15079.2|15059.2|15079.2|15059.2|15074.2|15054.2|7
1625665360000|2021-07-07 13:42:40|15081.7|15061.7|15081.2|15061.2|15081.7|15061.7|15081.2|15061.2|7
1625665370000|2021-07-07 13:42:50|15076.7|15056.7|15076.7|15056.7|15080.7|15060.7|15076.7|15056.7|6
1625665380000|2021-07-07 13:43:00|15081.2|15061.2|15081.2|15061.2|15081.2|15061.2|15081.2|15061.2|0
1625665390000|2021-07-07 13:43:10|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|15076.7|15056.7|5
1625665400000|2021-07-07 13:43:20|15078.7|15058.7|15079.2|15059.2|15079.2|15059.2|15078.7|15058.7|0
1625665410000|2021-07-07 13:43:30|15081.7|15061.7|15089.2|15069.2|15091.7|15071.7|15081.7|15061.7|25
1625665420000|2021-07-07 13:43:40|15091.2|15071.2|15091.7|15071.7|15093.7|15073.7|15089.2|15069.2|3
1625665430000|2021-07-07 13:43:50|15092.1|15072.1|15094.2|15074.2|15094.2|15074.2|15092.1|15072.1|3
1625665440000|2021-07-07 13:44:00|||||||||4
1625665450000|2021-07-07 13:44:10|15096.2|15076.2|15098.7|15078.7|15098.7|15078.7|15096.2|15076.2|5
1625665460000|2021-07-07 13:44:20|15096.7|15076.7|15101.7|15081.7|15101.7|15081.7|15096.7|15076.7|2
1625665470000|2021-07-07 13:44:30|15101.2|15081.2|15101.7|15081.7|15101.7|15081.7|15099.2|15079.2|13
1625665480000|2021-07-07 13:44:40|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|1
1625665490000|2021-07-07 13:44:50|15102.1|15082.1|15101.7|15081.7|15102.1|15082.1|15101.7|15081.7|5
1625665500000|2021-07-07 13:45:00|15103.7|15083.7|15104.2|15084.2|15104.2|15084.2|15103.7|15083.7|9
1625665520000|2021-07-07 13:45:20|15103.7|15083.7|15099.6|15079.6|15103.7|15083.7|15099.6|15079.6|7
1625665530000|2021-07-07 13:45:30|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|3
1625665560000|2021-07-07 13:46:00|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|3
1625665570000|2021-07-07 13:46:10|||||||||1
1625665580000|2021-07-07 13:46:20|15089.6|15069.6|15091.7|15071.7|15091.7|15071.7|15089.2|15069.2|5
1625665590000|2021-07-07 13:46:30|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|10
1625665600000|2021-07-07 13:46:40|||||||||6
1625665610000|2021-07-07 13:46:50|||||||||2
1625665630000|2021-07-07 13:47:10|15094.6|15074.6|15094.2|15074.2|15094.6|15074.6|15094.2|15074.2|3
1625665650000|2021-07-07 13:47:30|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|6
1625665660000|2021-07-07 13:47:40|15094.2|15074.2|15091.7|15071.7|15094.2|15074.2|15091.7|15071.7|1
1625665680000|2021-07-07 13:48:00|15094.2|15074.2|15096.7|15076.7|15096.7|15076.7|15094.2|15074.2|6
1625665700000|2021-07-07 13:48:20|||||||||7
1625665710000|2021-07-07 13:48:30|||||||||1
1625665730000|2021-07-07 13:48:50|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|6
1625665740000|2021-07-07 13:49:00|15101.2|15081.2|15099.2|15079.2|15101.7|15081.7|15099.2|15079.2|3
1625665780000|2021-07-07 13:49:40|15101.2|15081.2|15101.7|15081.7|15101.7|15081.7|15101.2|15081.2|1
1625665810000|2021-07-07 13:50:10|15099.7|15079.7|15089.2|15069.2|15099.7|15079.7|15089.2|15069.2|24
1625665840000|2021-07-07 13:50:40|||||||||2
1625665860000|2021-07-07 13:51:00|||||||||2
1625665870000|2021-07-07 13:51:10|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|3
1625665880000|2021-07-07 13:51:20|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|6
1625665900000|2021-07-07 13:51:40|15093.7|15073.7|15099.2|15079.2|15099.2|15079.2|15093.7|15073.7|5
1625665920000|2021-07-07 13:52:00|15101.7|15081.7|15104.7|15084.7|15104.7|15084.7|15101.7|15081.7|3
1625665930000|2021-07-07 13:52:10|||||||||2
1625665960000|2021-07-07 13:52:40|15107.2|15087.2|15107.2|15087.2|15107.2|15087.2|15107.2|15087.2|2
1625665970000|2021-07-07 13:52:50|15109.2|15089.2|15107.2|15087.2|15109.2|15089.2|15107.2|15087.2|2
1625665980000|2021-07-07 13:53:00|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15104.2|15084.2|1
1625665990000|2021-07-07 13:53:10|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|14
1625666010000|2021-07-07 13:53:30|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|12
1625666030000|2021-07-07 13:53:50|||||||||2
1625666040000|2021-07-07 13:54:00|15111.2|15091.2|15111.7|15091.7|15111.7|15091.7|15111.2|15091.2|2
1625666050000|2021-07-07 13:54:10|||||||||1
1625666060000|2021-07-07 13:54:20|15114.2|15094.2|15109.2|15089.2|15114.2|15094.2|15109.2|15089.2|3
1625666070000|2021-07-07 13:54:30|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|2
1625666080000|2021-07-07 13:54:40|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|2
1625666090000|2021-07-07 13:54:50|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|15106.7|15086.7|4
1625666100000|2021-07-07 13:55:00|15104.7|15084.7|15106.7|15086.7|15106.7|15086.7|15104.2|15084.2|1
1625666120000|2021-07-07 13:55:20|15110.8|15090.8|15111.7|15091.7|15111.7|15091.7|15110.8|15090.8|8
1625666140000|2021-07-07 13:55:40|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|15116.7|15096.7|5
1625666150000|2021-07-07 13:55:50|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|15119.2|15099.2|4
1625666180000|2021-07-07 13:56:20|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|15121.7|15101.7|6
1625666190000|2021-07-07 13:56:30|15119.7|15099.7|15119.2|15099.2|15119.7|15099.7|15119.2|15099.2|1
1625666200000|2021-07-07 13:56:40|||||||||19
1625666210000|2021-07-07 13:56:50|15114.7|15094.7|15107.7|15087.7|15114.7|15094.7|15107.7|15087.7|4
1625666220000|2021-07-07 13:57:00|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|15105.6|15085.6|1
1625666230000|2021-07-07 13:57:10|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|2
1625666240000|2021-07-07 13:57:20|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|15101.7|15081.7|2
1625666250000|2021-07-07 13:57:30|||||||||4
1625666260000|2021-07-07 13:57:40|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|2
1625666280000|2021-07-07 13:58:00|||||||||1
1625666300000|2021-07-07 13:58:20|15106.7|15086.7|15104.2|15084.2|15106.7|15086.7|15104.2|15084.2|8
1625666340000|2021-07-07 13:59:00|15106.3|15086.3|15106.7|15086.7|15106.7|15086.7|15106.3|15086.3|11
1625666350000|2021-07-07 13:59:10|||||||||1
1625666370000|2021-07-07 13:59:30|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|15104.2|15084.2|8
1625666390000|2021-07-07 13:59:50|15103.3|15083.3|15096.7|15076.7|15103.3|15083.3|15096.7|15076.7|2
1625666400000|2021-07-07 14:00:00|15099.2|15079.2|15098.8|15078.8|15099.2|15079.2|15098.8|15078.8|1
1625666410000|2021-07-07 14:00:10|15099.2|15079.2|15104.2|15084.2|15104.2|15084.2|15099.2|15079.2|11
1625666420000|2021-07-07 14:00:20|15106.7|15086.7|15111.3|15091.3|15111.3|15091.3|15106.7|15086.7|9
1625666430000|2021-07-07 14:00:30|15113.8|15093.8|15111.3|15091.3|15113.8|15093.8|15111.3|15091.3|2
1625666440000|2021-07-07 14:00:40|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|1
1625666460000|2021-07-07 14:01:00|15104.2|15084.2|15102.2|15082.2|15104.2|15084.2|15102.2|15082.2|2
1625666470000|2021-07-07 14:01:10|15101.7|15081.7|15096.7|15076.7|15101.7|15081.7|15096.7|15076.7|2
1625666480000|2021-07-07 14:01:20|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|2
1625666490000|2021-07-07 14:01:30|15091.3|15071.3|15089.2|15069.2|15091.7|15071.7|15089.2|15069.2|14
1625666500000|2021-07-07 14:01:40|15087.2|15067.2|15086.7|15066.7|15087.2|15067.2|15086.7|15066.7|7
1625666510000|2021-07-07 14:01:50|||||||||1
1625666540000|2021-07-07 14:02:20|15084.2|15064.2|15081.7|15061.7|15084.2|15064.2|15081.7|15061.7|5
1625666560000|2021-07-07 14:02:40|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|7
1625666570000|2021-07-07 14:02:50|||||||||3
1625666580000|2021-07-07 14:03:00|||||||||1
1625666590000|2021-07-07 14:03:10|||||||||2
1625666600000|2021-07-07 14:03:20|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|15072.7|15052.7|16
1625666610000|2021-07-07 14:03:30|15070.6|15050.6|15065.2|15045.2|15070.6|15050.6|15065.2|15045.2|3
1625666620000|2021-07-07 14:03:40|||||||||2
1625666630000|2021-07-07 14:03:50|15064.7|15044.7|15064.7|15044.7|15064.7|15044.7|15064.7|15044.7|13
1625666640000|2021-07-07 14:04:00|15062.2|15042.2|15061.7|15041.7|15062.2|15042.2|15061.7|15041.7|29
1625666650000|2021-07-07 14:04:10|15059.7|15039.7|15059.7|15039.7|15059.7|15039.7|15059.7|15039.7|0
1625666670000|2021-07-07 14:04:30|15064.2|15044.2|15062.2|15042.2|15064.2|15044.2|15062.2|15042.2|8
1625666680000|2021-07-07 14:04:40|15060.2|15040.2|15060.2|15040.2|15060.2|15040.2|15060.2|15040.2|5
1625666710000|2021-07-07 14:05:10|15062.2|15042.2|15062.2|15042.2|15062.2|15042.2|15062.2|15042.2|2
1625666730000|2021-07-07 14:05:30|15061.7|15041.7|15059.2|15039.2|15061.7|15041.7|15059.2|15039.2|1
1625666780000|2021-07-07 14:06:20|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|10
1625666790000|2021-07-07 14:06:30|15059.2|15039.2|15057.2|15037.2|15059.2|15039.2|15057.2|15037.2|24
1625666800000|2021-07-07 14:06:40|||||||||4
1625666810000|2021-07-07 14:06:50|15055.2|15035.2|15057.2|15037.2|15057.2|15037.2|15055.2|15035.2|2
1625666830000|2021-07-07 14:07:10|15055.2|15035.2|15057.2|15037.2|15057.2|15037.2|15054.7|15034.7|28
1625666850000|2021-07-07 14:07:30|15059.2|15039.2|15057.2|15037.2|15059.2|15039.2|15057.2|15037.2|1
1625666860000|2021-07-07 14:07:40|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|1
1625666870000|2021-07-07 14:07:50|||||||||3
1625666880000|2021-07-07 14:08:00|||||||||1
1625666890000|2021-07-07 14:08:10|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|25
1625666900000|2021-07-07 14:08:20|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|0
1625666910000|2021-07-07 14:08:30|||||||||21
1625666920000|2021-07-07 14:08:40|||||||||4
1625666930000|2021-07-07 14:08:50|15052.7|15032.7|15047.7|15027.7|15052.7|15032.7|15047.7|15027.7|39
1625666940000|2021-07-07 14:09:00|15049.7|15029.7|15045.2|15025.2|15049.7|15029.7|15045.2|15025.2|39
1625666950000|2021-07-07 14:09:10|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|30
1625666960000|2021-07-07 14:09:20|||||||||5
1625666970000|2021-07-07 14:09:30|||||||||9
1625666990000|2021-07-07 14:09:50|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|117
1625667000000|2021-07-07 14:10:00|||||||||7
1625667010000|2021-07-07 14:10:10|15041.3|15021.3|15041.3|15021.3|15043.8|15023.8|15041.3|15021.3|7
1625667020000|2021-07-07 14:10:20|||||||||14
1625667030000|2021-07-07 14:10:30|||||||||20
1625667040000|2021-07-07 14:10:40|||||||||7
1625667050000|2021-07-07 14:10:50|||||||||4
1625667060000|2021-07-07 14:11:00|||||||||6
1625667070000|2021-07-07 14:11:10|15041.8|15021.8|15039.7|15019.7|15043.8|15023.8|15039.3|15019.3|12
1625667080000|2021-07-07 14:11:20|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|25
1625667100000|2021-07-07 14:11:40|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|2
1625667110000|2021-07-07 14:11:50|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|0
1625667120000|2021-07-07 14:12:00|15034.7|15014.7|15034.7|15014.7|15034.7|15014.7|15034.7|15014.7|10
1625667130000|2021-07-07 14:12:10|15038.8|15018.8|15037.2|15017.2|15039.3|15019.3|15037.2|15017.2|20
1625667150000|2021-07-07 14:12:30|15039.3|15019.3|15039.7|15019.7|15039.7|15019.7|15039.3|15019.3|3
1625667160000|2021-07-07 14:12:40|15041.8|15021.8|15042.2|15022.2|15042.2|15022.2|15039.7|15019.7|4
1625667170000|2021-07-07 14:12:50|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|8
1625667180000|2021-07-07 14:13:00|15046.8|15026.8|15049.7|15029.7|15049.7|15029.7|15046.8|15026.8|98
1625667190000|2021-07-07 14:13:10|||||||||6
1625667200000|2021-07-07 14:13:20|15051.8|15031.8|15051.8|15031.8|15051.8|15031.8|15051.8|15031.8|10
1625667210000|2021-07-07 14:13:30|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|15051.8|15031.8|1
1625667230000|2021-07-07 14:13:50|15054.3|15034.3|15049.7|15029.7|15054.3|15034.3|15049.7|15029.7|149
1625667240000|2021-07-07 14:14:00|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|4
1625667250000|2021-07-07 14:14:10|15054.3|15034.3|15054.3|15034.3|15054.3|15034.3|15049.7|15029.7|6
1625667270000|2021-07-07 14:14:30|||||||||1
1625667280000|2021-07-07 14:14:40|15052.2|15032.2|15054.3|15034.3|15054.3|15034.3|15049.7|15029.7|19
1625667300000|2021-07-07 14:15:00|15056.8|15036.8|15057.2|15037.2|15057.2|15037.2|15054.3|15034.3|6
1625667310000|2021-07-07 14:15:10|15056.8|15036.8|15057.2|15037.2|15057.2|15037.2|15056.8|15036.8|3
1625667330000|2021-07-07 14:15:30|15056.8|15036.8|15056.8|15036.8|15056.8|15036.8|15056.8|15036.8|2
1625667350000|2021-07-07 14:15:50|15058.8|15038.8|15059.3|15039.3|15059.3|15039.3|15056.8|15036.8|3
1625667360000|2021-07-07 14:16:00|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|0
1625667370000|2021-07-07 14:16:10|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|0
1625667390000|2021-07-07 14:16:30|15059.7|15039.7|15061.8|15041.8|15061.8|15041.8|15059.7|15039.7|17
1625667400000|2021-07-07 14:16:40|15063.8|15043.8|15063.8|15043.8|15063.8|15043.8|15063.8|15043.8|1
1625667410000|2021-07-07 14:16:50|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|5
1625667420000|2021-07-07 14:17:00|15068.8|15048.8|15066.8|15046.8|15068.8|15048.8|15066.8|15046.8|12
1625667430000|2021-07-07 14:17:10|||||||||11
1625667460000|2021-07-07 14:17:40|||||||||4
1625667470000|2021-07-07 14:17:50|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|7
1625667480000|2021-07-07 14:18:00|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|1
1625667510000|2021-07-07 14:18:30|||||||||1
1625667520000|2021-07-07 14:18:40|||||||||7
1625667530000|2021-07-07 14:18:50|15064.8|15044.8|15066.8|15046.8|15068.8|15048.8|15064.8|15044.8|102
1625667540000|2021-07-07 14:19:00|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|40
1625667570000|2021-07-07 14:19:30|15064.8|15044.8|15064.3|15044.3|15066.8|15046.8|15064.3|15044.3|6
1625667580000|2021-07-07 14:19:40|||||||||3
1625667610000|2021-07-07 14:20:10|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|15068.8|15048.8|1
1625667620000|2021-07-07 14:20:20|15066.8|15046.8|15069.3|15049.3|15069.3|15049.3|15066.8|15046.8|17
1625667630000|2021-07-07 14:20:30|15071.3|15051.3|15072.3|15052.3|15074.3|15054.3|15071.3|15051.3|4
1625667640000|2021-07-07 14:20:40|||||||||2
1625667670000|2021-07-07 14:21:10|15070.2|15050.2|15069.8|15049.8|15070.2|15050.2|15069.8|15049.8|5
1625667680000|2021-07-07 14:21:20|15067.7|15047.7|15067.3|15047.3|15067.7|15047.7|15067.3|15047.3|1
1625667700000|2021-07-07 14:21:40|15069.8|15049.8|15069.8|15049.8|15069.8|15049.8|15069.8|15049.8|2
1625667720000|2021-07-07 14:22:00|15067.3|15047.3|15069.8|15049.8|15069.8|15049.8|15067.3|15047.3|19
1625667750000|2021-07-07 14:22:30|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|7
1625667770000|2021-07-07 14:22:50|15069.8|15049.8|15069.8|15049.8|15069.8|15049.8|15069.8|15049.8|14
1625667780000|2021-07-07 14:23:00|15067.7|15047.7|15065.2|15045.2|15067.7|15047.7|15065.2|15045.2|1
1625667790000|2021-07-07 14:23:10|||||||||22
1625667800000|2021-07-07 14:23:20|15064.8|15044.8|15059.3|15039.3|15064.8|15044.8|15059.3|15039.3|9
1625667810000|2021-07-07 14:23:30|||||||||4
1625667820000|2021-07-07 14:23:40|15054.3|15034.3|15054.3|15034.3|15054.3|15034.3|15054.3|15034.3|4
1625667830000|2021-07-07 14:23:50|15052.3|15032.3|15051.8|15031.8|15052.3|15032.3|15051.8|15031.8|2
1625667840000|2021-07-07 14:24:00|15054.3|15034.3|15051.8|15031.8|15054.3|15034.3|15051.8|15031.8|4
1625667860000|2021-07-07 14:24:20|15049.8|15029.8|15051.8|15031.8|15051.8|15031.8|15049.8|15029.8|1
1625667880000|2021-07-07 14:24:40|||||||||1
1625667890000|2021-07-07 14:24:50|15049.8|15029.8|15049.8|15029.8|15051.8|15031.8|15049.8|15029.8|3
1625667900000|2021-07-07 14:25:00|15051.8|15031.8|15051.8|15031.8|15051.8|15031.8|15051.8|15031.8|4
1625667940000|2021-07-07 14:25:40|15049.8|15029.8|15049.8|15029.8|15049.8|15029.8|15049.8|15029.8|6
1625667950000|2021-07-07 14:25:50|15049.3|15029.3|15041.2|15021.2|15049.3|15029.3|15041.2|15021.2|6
1625667960000|2021-07-07 14:26:00|||||||||1
1625667970000|2021-07-07 14:26:10|15039.2|15019.2|15039.2|15019.2|15039.2|15019.2|15039.2|15019.2|1
1625667980000|2021-07-07 14:26:20|15041.2|15021.2|15041.2|15021.2|15041.2|15021.2|15041.2|15021.2|3
1625667990000|2021-07-07 14:26:30|||||||||2
1625668000000|2021-07-07 14:26:40|15039.2|15019.2|15041.2|15021.2|15041.2|15021.2|15039.2|15019.2|3
1625668010000|2021-07-07 14:26:50|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|15040.7|15020.7|4
1625668020000|2021-07-07 14:27:00|15040.3|15020.3|15046.3|15026.3|15046.3|15026.3|15040.3|15020.3|38
1625668040000|2021-07-07 14:27:20|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|15045.9|15025.9|5
1625668050000|2021-07-07 14:27:30|15046.3|15026.3|15044.3|15024.3|15046.3|15026.3|15044.3|15024.3|6
1625668060000|2021-07-07 14:27:40|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|15043.8|15023.8|50
1625668070000|2021-07-07 14:27:50|15041.8|15021.8|15041.8|15021.8|15041.8|15021.8|15041.8|15021.8|3
1625668080000|2021-07-07 14:28:00|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|5
1625668090000|2021-07-07 14:28:10|15037.3|15017.3|15037.3|15017.3|15037.3|15017.3|15037.3|15017.3|9
1625668100000|2021-07-07 14:28:20|||||||||8
1625668110000|2021-07-07 14:28:30|15039.3|15019.3|15037.3|15017.3|15039.3|15019.3|15037.3|15017.3|9
1625668130000|2021-07-07 14:28:50|15035.3|15015.3|15037.3|15017.3|15037.3|15017.3|15034.8|15014.8|4
1625668140000|2021-07-07 14:29:00|15035.3|15015.3|15034.8|15014.8|15035.3|15015.3|15034.8|15014.8|1
1625668160000|2021-07-07 14:29:20|15035.3|15015.3|15037.3|15017.3|15037.3|15017.3|15034.8|15014.8|8
1625668170000|2021-07-07 14:29:30|15034.8|15014.8|15039.3|15019.3|15039.3|15019.3|15034.8|15014.8|15
1625668180000|2021-07-07 14:29:40|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|4
1625668190000|2021-07-07 14:29:50|15039.3|15019.3|15039.8|15019.8|15039.8|15019.8|15039.3|15019.3|0
1625668200000|2021-07-07 14:30:00|15042.3|15022.3|15041.8|15021.8|15044.3|15024.3|15041.8|15021.8|12
1625668210000|2021-07-07 14:30:10|15042.3|15022.3|15042.3|15022.3|15042.3|15022.3|15042.3|15022.3|0
1625668230000|2021-07-07 14:30:30|||||||||3
1625668250000|2021-07-07 14:30:50|15041.8|15021.8|15039.3|15019.3|15041.8|15021.8|15039.3|15019.3|42
1625668260000|2021-07-07 14:31:00|||||||||1
1625668280000|2021-07-07 14:31:20|||||||||1
1625668290000|2021-07-07 14:31:30|||||||||9
1625668300000|2021-07-07 14:31:40|||||||||8
1625668310000|2021-07-07 14:31:50|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|1
1625668320000|2021-07-07 14:32:00|15039.3|15019.3|15039.3|15019.3|15039.8|15019.8|15039.3|15019.3|6
1625668330000|2021-07-07 14:32:10|||||||||1
1625668350000|2021-07-07 14:32:30|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|0
1625668360000|2021-07-07 14:32:40|15037.8|15017.8|15037.3|15017.3|15037.8|15017.8|15037.3|15017.3|2
1625668370000|2021-07-07 14:32:50|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|15039.8|15019.8|4
1625668380000|2021-07-07 14:33:00|15037.8|15017.8|15034.8|15014.8|15037.8|15017.8|15034.8|15014.8|2
1625668390000|2021-07-07 14:33:10|15037.3|15017.3|15034.8|15014.8|15037.3|15017.3|15034.8|15014.8|2
1625668400000|2021-07-07 14:33:20|15037.3|15017.3|15037.3|15017.3|15037.3|15017.3|15037.3|15017.3|18
1625668410000|2021-07-07 14:33:30|15036.8|15016.8|15034.8|15014.8|15036.8|15016.8|15034.8|15014.8|0
1625668420000|2021-07-07 14:33:40|15034.3|15014.3|15034.3|15014.3|15034.3|15014.3|15034.3|15014.3|0
1625668430000|2021-07-07 14:33:50|15036.8|15016.8|15034.3|15014.3|15036.8|15016.8|15034.3|15014.3|8
1625668440000|2021-07-07 14:34:00|15036.8|15016.8|15036.8|15016.8|15036.8|15016.8|15034.3|15014.3|22
1625668450000|2021-07-07 14:34:10|15034.8|15014.8|15027.8|15007.8|15034.8|15014.8|15027.8|15007.8|62
1625668460000|2021-07-07 14:34:20|||||||||5
1625668470000|2021-07-07 14:34:30|||||||||5
1625668480000|2021-07-07 14:34:40|||||||||13
1625668490000|2021-07-07 14:34:50|15026.4|15006.4|15016.8|14996.8|15026.4|15006.4|15016.8|14996.8|8
1625668500000|2021-07-07 14:35:00|15012.8|14992.8|15009.3|14989.3|15012.8|14992.8|15009.3|14989.3|6
1625668510000|2021-07-07 14:35:10|15005.3|14985.3|15000.8|14980.8|15005.3|14985.3|15000.8|14980.8|14
1625668520000|2021-07-07 14:35:20|15000.3|14980.3|14999.3|14979.3|15000.3|14980.3|14999.3|14979.3|29
1625668530000|2021-07-07 14:35:30|||||||||5
1625668540000|2021-07-07 14:35:40|15001.8|14981.8|15001.8|14981.8|15001.8|14981.8|15001.8|14981.8|5
1625668570000|2021-07-07 14:36:10|||||||||1
1625668580000|2021-07-07 14:36:20|15001.4|14981.4|15001.8|14981.8|15001.8|14981.8|14999.3|14979.3|8
1625668590000|2021-07-07 14:36:30|15003.9|14983.9|15004.3|14984.3|15004.3|14984.3|15003.9|14983.9|2
1625668620000|2021-07-07 14:37:00|15004.8|14984.8|15008.9|14988.9|15008.9|14988.9|15004.8|14984.8|2
1625668630000|2021-07-07 14:37:10|15009.3|14989.3|15011.9|14991.9|15011.9|14991.9|15009.3|14989.3|7
1625668650000|2021-07-07 14:37:30|15014.4|14994.4|15011.9|14991.9|15014.4|14994.4|15011.9|14991.9|3
1625668660000|2021-07-07 14:37:40|15014.4|14994.4|15016.9|14996.9|15016.9|14996.9|15014.4|14994.4|3
1625668670000|2021-07-07 14:37:50|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15018.9|14998.9|15
1625668680000|2021-07-07 14:38:00|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|2
1625668690000|2021-07-07 14:38:10|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|1
1625668710000|2021-07-07 14:38:30|15022.3|15002.3|15024.4|15004.4|15024.4|15004.4|15022.3|15002.3|4
1625668720000|2021-07-07 14:38:40|15023.9|15003.9|15021.9|15001.9|15023.9|15003.9|15021.9|15001.9|1
1625668730000|2021-07-07 14:38:50|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|0
1625668740000|2021-07-07 14:39:00|15026.4|15006.4|15026.9|15006.9|15026.9|15006.9|15026.4|15006.4|4
1625668780000|2021-07-07 14:39:40|15028.9|15008.9|15029.4|15009.4|15029.4|15009.4|15028.9|15008.9|1
1625668790000|2021-07-07 14:39:50|15026.9|15006.9|15026.9|15006.9|15026.9|15006.9|15026.9|15006.9|1
1625668800000|2021-07-07 14:40:00|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|2
1625668810000|2021-07-07 14:40:10|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|15021.9|15001.9|4
1625668820000|2021-07-07 14:40:20|||||||||2
1625668830000|2021-07-07 14:40:30|15019.8|14999.8|15019.4|14999.4|15019.8|14999.8|15019.4|14999.4|0
1625668840000|2021-07-07 14:40:40|15017.3|14997.3|15016.9|14996.9|15017.3|14997.3|15016.9|14996.9|2
1625668890000|2021-07-07 14:41:30|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|15019.4|14999.4|13
1625668900000|2021-07-07 14:41:40|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|1
1625668910000|2021-07-07 14:41:50|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|3
1625668920000|2021-07-07 14:42:00|||||||||5
1625668930000|2021-07-07 14:42:10|||||||||1
1625668940000|2021-07-07 14:42:20|||||||||7
1625668950000|2021-07-07 14:42:30|15028.9|15008.9|15021.9|15001.9|15028.9|15008.9|15021.9|15001.9|18
1625668960000|2021-07-07 14:42:40|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|15024.4|15004.4|1
1625668970000|2021-07-07 14:42:50|15026.4|15006.4|15029.4|15009.4|15029.4|15009.4|15026.4|15006.4|6
1625668980000|2021-07-07 14:43:00|15027.3|15007.3|15029.4|15009.4|15029.4|15009.4|15026.9|15006.9|3
1625668990000|2021-07-07 14:43:10|15026.9|15006.9|15026.9|15006.9|15026.9|15006.9|15026.9|15006.9|4
1625669000000|2021-07-07 14:43:20|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|15028.9|15008.9|0
1625669010000|2021-07-07 14:43:30|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|15029.4|15009.4|0
1625669030000|2021-07-07 14:43:50|15031.4|15011.4|15043.9|15023.9|15043.9|15023.9|15031.4|15011.4|23
1625669040000|2021-07-07 14:44:00|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|13
1625669050000|2021-07-07 14:44:10|15042.3|15022.3|15044.4|15024.4|15044.4|15024.4|15042.3|15022.3|2
1625669060000|2021-07-07 14:44:20|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|1
1625669070000|2021-07-07 14:44:30|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|0
1625669080000|2021-07-07 14:44:40|15039.8|15019.8|15041.9|15021.9|15041.9|15021.9|15039.4|15019.4|7
1625669090000|2021-07-07 14:44:50|15042.3|15022.3|15041.9|15021.9|15042.3|15022.3|15041.9|15021.9|2
1625669100000|2021-07-07 14:45:00|15042.8|15022.8|15046.9|15026.9|15046.9|15026.9|15042.8|15022.8|2
1625669110000|2021-07-07 14:45:10|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|5
1625669130000|2021-07-07 14:45:30|15041.4|15021.4|15036.9|15016.9|15041.4|15021.4|15036.9|15016.9|1
1625669150000|2021-07-07 14:45:50|15034.8|15014.8|15029.4|15009.4|15034.8|15014.8|15029.4|15009.4|8
1625669160000|2021-07-07 14:46:00|15031.4|15011.4|15031.9|15011.9|15031.9|15011.9|15031.4|15011.4|11
1625669180000|2021-07-07 14:46:20|15034.4|15014.4|15036.9|15016.9|15036.9|15016.9|15034.4|15014.4|3
1625669190000|2021-07-07 14:46:30|15034.9|15014.9|15034.4|15014.4|15034.9|15014.9|15034.4|15014.4|4
1625669200000|2021-07-07 14:46:40|15036.4|15016.4|15034.4|15014.4|15036.9|15016.9|15034.4|15014.4|2
1625669210000|2021-07-07 14:46:50|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|6
1625669220000|2021-07-07 14:47:00|15041.4|15021.4|15039.4|15019.4|15041.9|15021.9|15039.4|15019.4|11
1625669230000|2021-07-07 14:47:10|15037.4|15017.4|15034.9|15014.9|15037.4|15017.4|15034.9|15014.9|1
1625669240000|2021-07-07 14:47:20|15037.4|15017.4|15037.4|15017.4|15037.4|15017.4|15037.4|15017.4|0
1625669260000|2021-07-07 14:47:40|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|15038.9|15018.9|0
1625669270000|2021-07-07 14:47:50|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|2
1625669280000|2021-07-07 14:48:00|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|15036.9|15016.9|1
1625669290000|2021-07-07 14:48:10|15037.4|15017.4|15046.4|15026.4|15046.4|15026.4|15037.4|15017.4|9
1625669300000|2021-07-07 14:48:20|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|4
1625669310000|2021-07-07 14:48:30|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|4
1625669320000|2021-07-07 14:48:40|||||||||10
1625669330000|2021-07-07 14:48:50|15043.9|15023.9|15046.9|15026.9|15046.9|15026.9|15043.9|15023.9|3
1625669340000|2021-07-07 14:49:00|||||||||8
1625669350000|2021-07-07 14:49:10|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|10
1625669370000|2021-07-07 14:49:30|||||||||2
1625669380000|2021-07-07 14:49:40|15051.4|15031.4|15051.4|15031.4|15051.4|15031.4|15051.4|15031.4|9
1625669390000|2021-07-07 14:49:50|15054.4|15034.4|15056.4|15036.4|15056.4|15036.4|15054.4|15034.4|5
1625669400000|2021-07-07 14:50:00|||||||||1
1625669410000|2021-07-07 14:50:10|15058.9|15038.9|15066|15046|15066|15046|15058.9|15038.9|41
1625669420000|2021-07-07 14:50:20|15066.4|15046.4|15057.4|15037.4|15066.4|15046.4|15057.4|15037.4|9
1625669430000|2021-07-07 14:50:30|15055.3|15035.3|15054.9|15034.9|15055.3|15035.3|15054.9|15034.9|0
1625669440000|2021-07-07 14:50:40|15052.4|15032.4|15052.4|15032.4|15052.4|15032.4|15052.4|15032.4|6
1625669450000|2021-07-07 14:50:50|15049.4|15029.4|15046.9|15026.9|15049.4|15029.4|15046.9|15026.9|2
1625669460000|2021-07-07 14:51:00|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|15041.9|15021.9|0
1625669480000|2021-07-07 14:51:20|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|1
1625669490000|2021-07-07 14:51:30|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|15046.9|15026.9|3
1625669500000|2021-07-07 14:51:40|||||||||1
1625669510000|2021-07-07 14:51:50|15049.4|15029.4|15056.9|15036.9|15056.9|15036.9|15049.4|15029.4|4
1625669520000|2021-07-07 14:52:00|15059.4|15039.4|15061.9|15041.9|15061.9|15041.9|15059.4|15039.4|3
1625669530000|2021-07-07 14:52:10|15063.9|15043.9|15064.4|15044.4|15064.4|15044.4|15063.9|15043.9|14
1625669550000|2021-07-07 14:52:30|||||||||2
1625669560000|2021-07-07 14:52:40|15059.9|15039.9|15059.9|15039.9|15059.9|15039.9|15059.9|15039.9|3
1625669570000|2021-07-07 14:52:50|15061.9|15041.9|15064.4|15044.4|15064.4|15044.4|15061.9|15041.9|8
1625669590000|2021-07-07 14:53:10|||||||||3
1625669610000|2021-07-07 14:53:30|15062.4|15042.4|15061.4|15041.4|15062.4|15042.4|15061.4|15041.4|0
1625669620000|2021-07-07 14:53:40|15061.9|15041.9|15056.9|15036.9|15061.9|15041.9|15056.9|15036.9|12
1625669630000|2021-07-07 14:53:50|15054.9|15034.9|15056.9|15036.9|15056.9|15036.9|15054.4|15034.4|0
1625669650000|2021-07-07 14:54:10|15054.9|15034.9|15054.4|15034.4|15054.9|15034.9|15052.4|15032.4|3
1625669660000|2021-07-07 14:54:20|||||||||1
1625669680000|2021-07-07 14:54:40|15051.9|15031.9|15054.4|15034.4|15054.4|15034.4|15051.9|15031.9|13
1625669690000|2021-07-07 14:54:50|15056.4|15036.4|15059.4|15039.4|15059.4|15039.4|15056.4|15036.4|5
1625669700000|2021-07-07 14:55:00|15059.9|15039.9|15062.4|15042.4|15062.4|15042.4|15059.9|15039.9|3
1625669710000|2021-07-07 14:55:10|15064.9|15044.9|15064.9|15044.9|15064.9|15044.9|15064.9|15044.9|3
1625669720000|2021-07-07 14:55:20|15069.4|15049.4|15075.5|15055.5|15075.5|15055.5|15069.4|15049.4|7
1625669730000|2021-07-07 14:55:30|15076|15056|15071.9|15051.9|15076.4|15056.4|15071.9|15051.9|20
1625669740000|2021-07-07 14:55:40|||||||||1
1625669750000|2021-07-07 14:55:50|||||||||4
1625669770000|2021-07-07 14:56:10|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|3
1625669780000|2021-07-07 14:56:20|15080.4|15060.4|15084.4|15064.4|15084.4|15064.4|15080.4|15060.4|4
1625669790000|2021-07-07 14:56:30|15085.4|15065.4|15096.9|15076.9|15096.9|15076.9|15085.4|15065.4|4
1625669800000|2021-07-07 14:56:40|15094.9|15074.9|15094.4|15074.4|15094.9|15074.9|15094.4|15074.4|2
1625669810000|2021-07-07 14:56:50|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|6
1625669820000|2021-07-07 14:57:00|15104.4|15084.4|15108.9|15088.9|15108.9|15088.9|15104.4|15084.4|4
1625669830000|2021-07-07 14:57:10|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|1
1625669840000|2021-07-07 14:57:20|||||||||6
1625669850000|2021-07-07 14:57:30|15109.9|15089.9|15111.9|15091.9|15111.9|15091.9|15109.9|15089.9|3
1625669860000|2021-07-07 14:57:40|15109.4|15089.4|15106.9|15086.9|15109.4|15089.4|15106.9|15086.9|8
1625669870000|2021-07-07 14:57:50|15106.4|15086.4|15101.9|15081.9|15106.4|15086.4|15101.9|15081.9|4
1625669880000|2021-07-07 14:58:00|||||||||3
1625669890000|2021-07-07 14:58:10|15099.4|15079.4|15096.9|15076.9|15099.4|15079.4|15096.9|15076.9|6
1625669910000|2021-07-07 14:58:30|15094.4|15074.4|15091.9|15071.9|15094.4|15074.4|15091.9|15071.9|2
1625669920000|2021-07-07 14:58:40|15094.4|15074.4|15094.4|15074.4|15096.5|15076.5|15091.9|15071.9|12
1625669930000|2021-07-07 14:58:50|15092.4|15072.4|15096|15076|15096|15076|15091.9|15071.9|13
1625669940000|2021-07-07 14:59:00|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|4
1625669950000|2021-07-07 14:59:10|15098.5|15078.5|15099|15079|15099|15079|15098.5|15078.5|2
1625669960000|2021-07-07 14:59:20|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|4
1625669970000|2021-07-07 14:59:30|15106.5|15086.5|15106.9|15086.9|15106.9|15086.9|15106.5|15086.5|6
1625669980000|2021-07-07 14:59:40|15109|15089|15109|15089|15109|15089|15109|15089|0
1625669990000|2021-07-07 14:59:50|15111.5|15091.5|15114|15094|15114|15094|15111.5|15091.5|12
1625670000000|2021-07-07 15:00:00|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|5
1625670010000|2021-07-07 15:00:10|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|15111.9|15091.9|13
1625670020000|2021-07-07 15:00:20|15109.4|15089.4|15106.9|15086.9|15109.4|15089.4|15106.9|15086.9|5
1625670070000|2021-07-07 15:01:10|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|2
1625670100000|2021-07-07 15:01:40|||||||||4
1625670110000|2021-07-07 15:01:50|||||||||5
1625670130000|2021-07-07 15:02:10|15111.5|15091.5|15109.4|15089.4|15111.5|15091.5|15109.4|15089.4|1
1625670140000|2021-07-07 15:02:20|||||||||2
1625670150000|2021-07-07 15:02:30|15107.4|15087.4|15099.4|15079.4|15107.4|15087.4|15099.4|15079.4|14
1625670160000|2021-07-07 15:02:40|15096.9|15076.9|15094.4|15074.4|15099.4|15079.4|15094.4|15074.4|0
1625670180000|2021-07-07 15:03:00|||||||||4
1625670190000|2021-07-07 15:03:10|15096.5|15076.5|15106.9|15086.9|15106.9|15086.9|15096.5|15076.5|19
1625670200000|2021-07-07 15:03:20|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|1
1625670210000|2021-07-07 15:03:30|15109.9|15089.9|15111.9|15091.9|15111.9|15091.9|15109.9|15089.9|7
1625670220000|2021-07-07 15:03:40|15114|15094|15114.4|15094.4|15114.4|15094.4|15114|15094|5
1625670230000|2021-07-07 15:03:50|15111.9|15091.9|15114.4|15094.4|15114.4|15094.4|15111.9|15091.9|4
1625670240000|2021-07-07 15:04:00|||||||||4
1625670270000|2021-07-07 15:04:30|15114.9|15094.9|15116.9|15096.9|15116.9|15096.9|15114.9|15094.9|5
1625670280000|2021-07-07 15:04:40|15119.4|15099.4|15124.4|15104.4|15124.4|15104.4|15119.4|15099.4|18
1625670290000|2021-07-07 15:04:50|15122.4|15102.4|15124.4|15104.4|15124.4|15104.4|15122.4|15102.4|2
1625670300000|2021-07-07 15:05:00|15121.9|15101.9|15121.9|15101.9|15121.9|15101.9|15121.9|15101.9|2
1625670330000|2021-07-07 15:05:30|15119.4|15099.4|15121.9|15101.9|15121.9|15101.9|15119.4|15099.4|1
1625670340000|2021-07-07 15:05:40|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|1
1625670350000|2021-07-07 15:05:50|||||||||1
1625670360000|2021-07-07 15:06:00|15119.4|15099.4|15114.4|15094.4|15119.4|15099.4|15114.4|15094.4|7
1625670370000|2021-07-07 15:06:10|15112.4|15092.4|15111.9|15091.9|15112.4|15092.4|15109.4|15089.4|6
1625670380000|2021-07-07 15:06:20|||||||||1
1625670390000|2021-07-07 15:06:30|15107.9|15087.9|15106.9|15086.9|15107.9|15087.9|15104.4|15084.4|2
1625670400000|2021-07-07 15:06:40|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|10
1625670410000|2021-07-07 15:06:50|15104.5|15084.5|15094.5|15074.5|15104.5|15084.5|15094.5|15074.5|31
1625670420000|2021-07-07 15:07:00|15096.5|15076.5|15097|15077|15097|15077|15094.9|15074.9|5
1625670430000|2021-07-07 15:07:10|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|0
1625670440000|2021-07-07 15:07:20|15093.5|15073.5|15089.5|15069.5|15093.5|15073.5|15089.5|15069.5|2
1625670450000|2021-07-07 15:07:30|15092|15072|15092|15072|15092|15072|15092|15072|31
1625670460000|2021-07-07 15:07:40|15096|15076|15114.5|15094.5|15114.5|15094.5|15096|15076|20
1625670470000|2021-07-07 15:07:50|||||||||1
1625670480000|2021-07-07 15:08:00|15117.4|15097.4|15119.5|15099.5|15119.5|15099.5|15117.4|15097.4|9
1625670490000|2021-07-07 15:08:10|||||||||7
1625670510000|2021-07-07 15:08:30|15114.5|15094.5|15112|15092|15114.5|15094.5|15112|15092|11
1625670520000|2021-07-07 15:08:40|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|9
1625670530000|2021-07-07 15:08:50|15108.5|15088.5|15104.5|15084.5|15108.5|15088.5|15104.5|15084.5|3
1625670540000|2021-07-07 15:09:00|15102|15082|15099.9|15079.9|15102|15082|15099.9|15079.9|1
1625670550000|2021-07-07 15:09:10|15099.5|15079.5|15104.5|15084.5|15104.5|15084.5|15099.5|15079.5|4
1625670560000|2021-07-07 15:09:20|15106.5|15086.5|15102.4|15082.4|15106.5|15086.5|15102.4|15082.4|8
1625670570000|2021-07-07 15:09:30|||||||||1
1625670580000|2021-07-07 15:09:40|15102|15082|15092|15072|15102|15082|15092|15072|8
1625670600000|2021-07-07 15:10:00|15091|15071|15087|15067|15091|15071|15087|15067|3
1625670610000|2021-07-07 15:10:10|15084.5|15064.5|15082|15062|15084.5|15064.5|15082|15062|2
1625670620000|2021-07-07 15:10:20|||||||||1
1625670630000|2021-07-07 15:10:30|||||||||5
1625670640000|2021-07-07 15:10:40|||||||||2
1625670650000|2021-07-07 15:10:50|||||||||6
1625670660000|2021-07-07 15:11:00|15087|15067|15087|15067|15087|15067|15087|15067|0
1625670670000|2021-07-07 15:11:10|15084.9|15064.9|15084.5|15064.5|15084.9|15064.9|15084.5|15064.5|1
1625670690000|2021-07-07 15:11:30|15087|15067|15087|15067|15087|15067|15087|15067|2
1625670700000|2021-07-07 15:11:40|||||||||7
1625670710000|2021-07-07 15:11:50|15087.4|15067.4|15097|15077|15097|15077|15087.4|15067.4|1
1625670730000|2021-07-07 15:12:10|||||||||3
1625670740000|2021-07-07 15:12:20|15096.5|15076.5|15097|15077|15097|15077|15096.5|15076.5|3
1625670750000|2021-07-07 15:12:30|15097.4|15077.4|15099.5|15079.5|15099.5|15079.5|15097.4|15077.4|1
1625670760000|2021-07-07 15:12:40|15101.5|15081.5|15106.5|15086.5|15106.5|15086.5|15101.5|15081.5|11
1625670770000|2021-07-07 15:12:50|||||||||4
1625670780000|2021-07-07 15:13:00|15108.5|15088.5|15106.5|15086.5|15109|15089|15106.5|15086.5|2
1625670790000|2021-07-07 15:13:10|15104.5|15084.5|15094.9|15074.9|15104.5|15084.5|15094.9|15074.9|5
1625670810000|2021-07-07 15:13:30|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|15089.5|15069.5|5
1625670820000|2021-07-07 15:13:40|15089.9|15069.9|15092|15072|15092|15072|15089.5|15069.5|6
1625670830000|2021-07-07 15:13:50|15087.9|15067.9|15087|15067|15087.9|15067.9|15087|15067|1
1625670840000|2021-07-07 15:14:00|||||||||6
1625670850000|2021-07-07 15:14:10|||||||||2
1625670870000|2021-07-07 15:14:30|15087.9|15067.9|15094.5|15074.5|15094.5|15074.5|15087.9|15067.9|7
1625670880000|2021-07-07 15:14:40|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|1
1625670900000|2021-07-07 15:15:00|15094.5|15074.5|15096.5|15076.5|15096.5|15076.5|15094.5|15074.5|6
1625670910000|2021-07-07 15:15:10|15097|15077|15097|15077|15097|15077|15097|15077|0
1625670930000|2021-07-07 15:15:30|||||||||7
1625670950000|2021-07-07 15:15:50|15099.5|15079.5|15099.5|15079.5|15099.5|15079.5|15099.5|15079.5|1
1625670970000|2021-07-07 15:16:10|15102|15082|15102|15082|15102|15082|15102|15082|3
1625670980000|2021-07-07 15:16:20|15099.5|15079.5|15099.5|15079.5|15099.5|15079.5|15099.5|15079.5|1
1625670990000|2021-07-07 15:16:30|15102|15082|15102|15082|15102|15082|15102|15082|0
1625671020000|2021-07-07 15:17:00|15102.5|15082.5|15107.5|15087.5|15107.5|15087.5|15102.5|15082.5|16
1625671030000|2021-07-07 15:17:10|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|7
1625671040000|2021-07-07 15:17:20|15119|15099|15126|15106|15126|15106|15119|15099|11
1625671060000|2021-07-07 15:17:40|15128.1|15108.1|15126|15106|15128.1|15108.1|15126|15106|1
1625671070000|2021-07-07 15:17:50|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|15130.6|15110.6|5
1625671080000|2021-07-07 15:18:00|15134|15114|15134|15114|15134|15114|15134|15114|20
1625671090000|2021-07-07 15:18:10|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|8
1625671100000|2021-07-07 15:18:20|||||||||1
1625671120000|2021-07-07 15:18:40|15132|15112|15127|15107|15132|15112|15127|15107|11
1625671140000|2021-07-07 15:19:00|15125|15105|15124.5|15104.5|15125|15105|15124.5|15104.5|0
1625671160000|2021-07-07 15:19:20|15123.6|15103.6|15107.9|15087.9|15123.6|15103.6|15107.9|15087.9|1
1625671170000|2021-07-07 15:19:30|15107|15087|15107|15087|15107|15087|15107|15087|0
1625671190000|2021-07-07 15:19:50|||||||||2
1625671210000|2021-07-07 15:20:10|15109.5|15089.5|15109.5|15089.5|15112|15092|15109.5|15089.5|7
1625671220000|2021-07-07 15:20:20|15107|15087|15107|15087|15107|15087|15107|15087|1
1625671240000|2021-07-07 15:20:40|||||||||1
1625671250000|2021-07-07 15:20:50|15104.5|15084.5|15104.5|15084.5|15104.5|15084.5|15104.5|15084.5|0
1625671260000|2021-07-07 15:21:00|15102.5|15082.5|15099.5|15079.5|15102.5|15082.5|15099.5|15079.5|3
1625671280000|2021-07-07 15:21:20|15097.5|15077.5|15102|15082|15102|15082|15097|15077|4
1625671300000|2021-07-07 15:21:40|||||||||2
1625671310000|2021-07-07 15:21:50|||||||||1
1625671340000|2021-07-07 15:22:20|15099.5|15079.5|15099.5|15079.5|15099.5|15079.5|15099.5|15079.5|0
1625671350000|2021-07-07 15:22:30|15097|15077|15094.5|15074.5|15097|15077|15094.5|15074.5|1
1625671370000|2021-07-07 15:22:50|||||||||2
1625671380000|2021-07-07 15:23:00|15096.5|15076.5|15099.5|15079.5|15099.5|15079.5|15096.5|15076.5|1
1625671390000|2021-07-07 15:23:10|||||||||4
1625671400000|2021-07-07 15:23:20|||||||||3
1625671420000|2021-07-07 15:23:40|15097|15077|15095|15075|15097|15077|15095|15075|1
1625671430000|2021-07-07 15:23:50|15093|15073|15089.5|15069.5|15093|15073|15089.5|15069.5|3
1625671440000|2021-07-07 15:24:00|15093.6|15073.6|15099.5|15079.5|15099.5|15079.5|15093.6|15073.6|10
1625671460000|2021-07-07 15:24:20|15099|15079|15099.5|15079.5|15099.5|15079.5|15097|15077|2
1625671480000|2021-07-07 15:24:40|15097|15077|15096.5|15076.5|15097|15077|15094.5|15074.5|4
1625671490000|2021-07-07 15:24:50|15099|15079|15099.5|15079.5|15099.5|15079.5|15099|15079|1
1625671500000|2021-07-07 15:25:00|15098.6|15078.6|15094.5|15074.5|15098.6|15078.6|15094.5|15074.5|1
1625671510000|2021-07-07 15:25:10|15092|15072|15092|15072|15092|15072|15092|15072|4
1625671520000|2021-07-07 15:25:20|15094|15074|15098.1|15078.1|15098.1|15078.1|15094|15074|6
1625671530000|2021-07-07 15:25:30|15098.6|15078.6|15096.5|15076.5|15098.6|15078.6|15096.5|15076.5|2
1625671540000|2021-07-07 15:25:40|15101.1|15081.1|15101.1|15081.1|15101.1|15081.1|15101.1|15081.1|0
1625671550000|2021-07-07 15:25:50|15102|15082|15104.5|15084.5|15104.5|15084.5|15102|15082|0
1625671570000|2021-07-07 15:26:10|15107|15087|15107|15087|15107|15087|15107|15087|1
1625671580000|2021-07-07 15:26:20|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|3
1625671590000|2021-07-07 15:26:30|15112|15092|15107.5|15087.5|15112|15092|15107.5|15087.5|3
1625671610000|2021-07-07 15:26:50|15105.5|15085.5|15105|15085|15105.5|15085.5|15105|15085|0
1625671620000|2021-07-07 15:27:00|15104.5|15084.5|15107|15087|15107|15087|15104.5|15084.5|5
1625671630000|2021-07-07 15:27:10|||||||||2
1625671640000|2021-07-07 15:27:20|||||||||1
1625671670000|2021-07-07 15:27:50|15109.1|15089.1|15107|15087|15109.5|15089.5|15107|15087|5
1625671680000|2021-07-07 15:28:00|15112|15092|15112|15092|15112|15092|15112|15092|6
1625671700000|2021-07-07 15:28:20|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|15109.5|15089.5|1
1625671710000|2021-07-07 15:28:30|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|2
1625671720000|2021-07-07 15:28:40|||||||||14
1625671730000|2021-07-07 15:28:50|15114.1|15094.1|15112|15092|15114.1|15094.1|15112|15092|1
1625671740000|2021-07-07 15:29:00|||||||||3
1625671750000|2021-07-07 15:29:10|15114.1|15094.1|15114.5|15094.5|15114.5|15094.5|15114.1|15094.1|1
1625671760000|2021-07-07 15:29:20|||||||||1
1625671790000|2021-07-07 15:29:50|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|14
1625671800000|2021-07-07 15:30:00|15124.5|15104.5|15127|15107|15129.5|15109.5|15124.5|15104.5|6
1625671810000|2021-07-07 15:30:10|15125|15105|15120.5|15100.5|15125|15105|15120.5|15100.5|11
1625671820000|2021-07-07 15:30:20|15117.5|15097.5|15117|15097|15117.5|15097.5|15112|15092|5
1625671840000|2021-07-07 15:30:40|15114.5|15094.5|15117|15097|15117|15097|15114.5|15094.5|0
1625671860000|2021-07-07 15:31:00|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|15114.5|15094.5|0
1625671870000|2021-07-07 15:31:10|15117|15097|15117|15097|15117|15097|15117|15097|2
1625671890000|2021-07-07 15:31:30|||||||||1
1625671910000|2021-07-07 15:31:50|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|0
1625671920000|2021-07-07 15:32:00|15121.6|15101.6|15129.1|15109.1|15129.1|15109.1|15121.6|15101.6|5
1625671930000|2021-07-07 15:32:10|15129.5|15109.5|15134.5|15114.5|15134.5|15114.5|15129.5|15109.5|2
1625671960000|2021-07-07 15:32:40|||||||||2
1625671980000|2021-07-07 15:33:00|15130.5|15110.5|15132|15112|15132|15112|15129.5|15109.5|2
1625671990000|2021-07-07 15:33:10|15132.5|15112.5|15134.5|15114.5|15134.5|15114.5|15132.5|15112.5|4
1625672000000|2021-07-07 15:33:20|15135|15115|15137|15117|15137|15117|15135|15115|6
1625672010000|2021-07-07 15:33:30|||||||||1
1625672020000|2021-07-07 15:33:40|15133|15113|15132|15112|15133|15113|15132|15112|0
1625672030000|2021-07-07 15:33:50|15130|15110|15129.5|15109.5|15130|15110|15129.5|15109.5|3
1625672040000|2021-07-07 15:34:00|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|1
1625672050000|2021-07-07 15:34:10|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|15125.5|15105.5|1
1625672070000|2021-07-07 15:34:30|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|2
1625672110000|2021-07-07 15:35:10|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|15129.5|15109.5|2
1625672120000|2021-07-07 15:35:20|15147.5|15127.5|15149.5|15129.5|15149.5|15129.5|15142|15122|10
1625672130000|2021-07-07 15:35:30|15143|15123|15139.5|15119.5|15143|15123|15137.5|15117.5|11
1625672140000|2021-07-07 15:35:40|15141.6|15121.6|15142|15122|15142|15122|15141.6|15121.6|2
1625672150000|2021-07-07 15:35:50|15139.5|15119.5|15139.5|15119.5|15141.6|15121.6|15139.5|15119.5|4
1625672160000|2021-07-07 15:36:00|15137.5|15117.5|15137|15117|15137.5|15117.5|15137|15117|3
1625672170000|2021-07-07 15:36:10|15137.1|15117.1|15132.1|15112.1|15137.1|15117.1|15132.1|15112.1|4
1625672190000|2021-07-07 15:36:30|||||||||2
1625672200000|2021-07-07 15:36:40|||||||||1
1625672220000|2021-07-07 15:37:00|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|15134.6|15114.6|5
1625672230000|2021-07-07 15:37:10|15139.6|15119.6|15139.6|15119.6|15141.6|15121.6|15139.6|15119.6|10
1625672240000|2021-07-07 15:37:20|15139.1|15119.1|15137.1|15117.1|15139.1|15119.1|15137.1|15117.1|5
1625672250000|2021-07-07 15:37:30|15136.6|15116.6|15134.6|15114.6|15136.6|15116.6|15134.6|15114.6|3
1625672260000|2021-07-07 15:37:40|15136.6|15116.6|15132.1|15112.1|15137.1|15117.1|15132.1|15112.1|1
1625672280000|2021-07-07 15:38:00|15134.1|15114.1|15137.1|15117.1|15137.1|15117.1|15134.1|15114.1|3
1625672290000|2021-07-07 15:38:10|15136.6|15116.6|15137.1|15117.1|15137.1|15117.1|15136.6|15116.6|5
1625672300000|2021-07-07 15:38:20|15139.1|15119.1|15139.6|15119.6|15139.6|15119.6|15137.1|15117.1|6
1625672310000|2021-07-07 15:38:30|15140|15120|15145|15125|15145|15125|15140|15120|19
1625672320000|2021-07-07 15:38:40|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|2
1625672330000|2021-07-07 15:38:50|15142.5|15122.5|15139.6|15119.6|15142.5|15122.5|15139.6|15119.6|3
1625672340000|2021-07-07 15:39:00|15137.1|15117.1|15137.1|15117.1|15139.6|15119.6|15137.1|15117.1|3
1625672350000|2021-07-07 15:39:10|15134.6|15114.6|15129.6|15109.6|15134.6|15114.6|15129.6|15109.6|3
1625672360000|2021-07-07 15:39:20|15124.6|15104.6|15122.1|15102.1|15124.6|15104.6|15122.1|15102.1|4
1625672370000|2021-07-07 15:39:30|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|15119.6|15099.6|0
1625672380000|2021-07-07 15:39:40|15121.6|15101.6|15122.1|15102.1|15124.6|15104.6|15121.6|15101.6|3
1625672390000|2021-07-07 15:39:50|15120|15100|15119.6|15099.6|15120|15100|15119.6|15099.6|0
1625672400000|2021-07-07 15:40:00|15120.5|15100.5|15122.1|15102.1|15124.6|15104.6|15119.6|15099.6|3
1625672410000|2021-07-07 15:40:10|15124.6|15104.6|15135.5|15115.5|15139.6|15119.6|15124.6|15104.6|27
1625672420000|2021-07-07 15:40:20|15134.6|15114.6|15132.5|15112.5|15134.6|15114.6|15132.5|15112.5|4
1625672430000|2021-07-07 15:40:30|15132.1|15112.1|15132.1|15112.1|15132.1|15112.1|15132.1|15112.1|0
1625672450000|2021-07-07 15:40:50|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|2
1625672460000|2021-07-07 15:41:00|15132.1|15112.1|15132.1|15112.1|15132.1|15112.1|15132.1|15112.1|0
1625672470000|2021-07-07 15:41:10|15136.6|15116.6|15134.6|15114.6|15136.6|15116.6|15134.6|15114.6|9
1625672480000|2021-07-07 15:41:20|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|15134.6|15114.6|1
1625672500000|2021-07-07 15:41:40|15135|15115|15134.6|15114.6|15135|15115|15134.6|15114.6|0
1625672510000|2021-07-07 15:41:50|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|4
1625672520000|2021-07-07 15:42:00|15139.6|15119.6|15137.1|15117.1|15139.6|15119.6|15134.6|15114.6|7
1625672530000|2021-07-07 15:42:10|15135|15115|15132.1|15112.1|15135|15115|15132.1|15112.1|4
1625672550000|2021-07-07 15:42:30|||||||||1
1625672560000|2021-07-07 15:42:40|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|0
1625672570000|2021-07-07 15:42:50|||||||||6
1625672580000|2021-07-07 15:43:00|15132.1|15112.1|15129.6|15109.6|15132.1|15112.1|15129.6|15109.6|8
1625672590000|2021-07-07 15:43:10|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|8
1625672610000|2021-07-07 15:43:30|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|15124.6|15104.6|1
1625672650000|2021-07-07 15:44:10|15124.1|15104.1|15129.1|15109.1|15129.1|15109.1|15124.1|15104.1|8
1625672670000|2021-07-07 15:44:30|||||||||1
1625672680000|2021-07-07 15:44:40|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|15127.1|15107.1|2
1625672700000|2021-07-07 15:45:00|15128|15108|15137.6|15117.6|15141.6|15121.6|15128|15108|14
1625672710000|2021-07-07 15:45:10|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|0
1625672720000|2021-07-07 15:45:20|||||||||6
1625672730000|2021-07-07 15:45:30|15141.6|15121.6|15139.6|15119.6|15141.6|15121.6|15139.6|15119.6|4
1625672740000|2021-07-07 15:45:40|||||||||5
1625672750000|2021-07-07 15:45:50|||||||||53
1625672760000|2021-07-07 15:46:00|15141.6|15121.6|15142.1|15122.1|15142.1|15122.1|15141.6|15121.6|0
1625672770000|2021-07-07 15:46:10|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|15139.6|15119.6|18
1625672780000|2021-07-07 15:46:20|15137.1|15117.1|15133|15113|15137.1|15117.1|15133|15113|1
1625672790000|2021-07-07 15:46:30|15132.1|15112.1|15127.1|15107.1|15132.1|15112.1|15127.1|15107.1|2
1625672820000|2021-07-07 15:47:00|15129.1|15109.1|15129.6|15109.6|15132.1|15112.1|15129.1|15109.1|8
1625672840000|2021-07-07 15:47:20|15131.6|15111.6|15129.6|15109.6|15132.1|15112.1|15129.6|15109.6|1
1625672850000|2021-07-07 15:47:30|15132.1|15112.1|15132.1|15112.1|15132.1|15112.1|15132.1|15112.1|5
1625672860000|2021-07-07 15:47:40|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|2
1625672880000|2021-07-07 15:48:00|15132.1|15112.1|15127.1|15107.1|15132.1|15112.1|15127.1|15107.1|15
1625672890000|2021-07-07 15:48:10|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|1
1625672900000|2021-07-07 15:48:20|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|15126.6|15106.6|3
1625672920000|2021-07-07 15:48:40|15122.6|15102.6|15117.6|15097.6|15122.6|15102.6|15117.6|15097.6|4
1625672930000|2021-07-07 15:48:50|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|15117.1|15097.1|1
1625672940000|2021-07-07 15:49:00|15112.1|15092.1|15112.1|15092.1|15112.1|15092.1|15112.1|15092.1|1
1625672980000|2021-07-07 15:49:40|15114.1|15094.1|15114.1|15094.1|15114.1|15094.1|15112.1|15092.1|1
1625672990000|2021-07-07 15:49:50|15112.1|15092.1|15112.1|15092.1|15112.1|15092.1|15112.1|15092.1|1
1625673000000|2021-07-07 15:50:00|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|15109.6|15089.6|4
1625673010000|2021-07-07 15:50:10|||||||||2
1625673020000|2021-07-07 15:50:20|||||||||1
1625673030000|2021-07-07 15:50:30|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|15107.1|15087.1|0
1625673050000|2021-07-07 15:50:50|15105.1|15085.1|15104.6|15084.6|15105.1|15085.1|15104.6|15084.6|0
1625673060000|2021-07-07 15:51:00|15105.5|15085.5|15109.6|15089.6|15109.6|15089.6|15105.5|15085.5|5
1625673070000|2021-07-07 15:51:10|||||||||1
1625673080000|2021-07-07 15:51:20|15104.6|15084.6|15104.6|15084.6|15104.6|15084.6|15104.6|15084.6|5
1625673110000|2021-07-07 15:51:50|||||||||2
1625673120000|2021-07-07 15:52:00|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|0
1625673130000|2021-07-07 15:52:10|||||||||3
1625673140000|2021-07-07 15:52:20|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|5
1625673150000|2021-07-07 15:52:30|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|1
1625673170000|2021-07-07 15:52:50|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|4
1625673190000|2021-07-07 15:53:10|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|0
1625673200000|2021-07-07 15:53:20|15099.1|15079.1|15099.6|15079.6|15099.6|15079.6|15099.1|15079.1|2
1625673210000|2021-07-07 15:53:30|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|0
1625673230000|2021-07-07 15:53:50|15095.1|15075.1|15092.1|15072.1|15095.1|15075.1|15092.1|15072.1|18
1625673250000|2021-07-07 15:54:10|||||||||3
1625673270000|2021-07-07 15:54:30|15089.6|15069.6|15089.6|15069.6|15092.1|15072.1|15089.6|15069.6|1
1625673280000|2021-07-07 15:54:40|15090.1|15070.1|15092.1|15072.1|15094.6|15074.6|15090.1|15070.1|2
1625673300000|2021-07-07 15:55:00|15097.1|15077.1|15099.6|15079.6|15099.6|15079.6|15097.1|15077.1|3
1625673310000|2021-07-07 15:55:10|15103.7|15083.7|15104.6|15084.6|15104.6|15084.6|15103.7|15083.7|12
1625673320000|2021-07-07 15:55:20|||||||||1
1625673330000|2021-07-07 15:55:30|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|15102.1|15082.1|0
1625673340000|2021-07-07 15:55:40|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|15099.6|15079.6|4
1625673360000|2021-07-07 15:56:00|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|6
1625673370000|2021-07-07 15:56:10|15094.6|15074.6|15094.6|15074.6|15094.6|15074.6|15094.6|15074.6|2
1625673400000|2021-07-07 15:56:40|15092.1|15072.1|15092.1|15072.1|15092.1|15072.1|15092.1|15072.1|7
1625673410000|2021-07-07 15:56:50|15091.6|15071.6|15089.6|15069.6|15091.6|15071.6|15089.6|15069.6|2
1625673420000|2021-07-07 15:57:00|15090.1|15070.1|15092.1|15072.1|15092.1|15072.1|15090.1|15070.1|6
1625673440000|2021-07-07 15:57:20|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|6
1625673460000|2021-07-07 15:57:40|||||||||2
1625673470000|2021-07-07 15:57:50|15095.1|15075.1|15094.6|15074.6|15095.1|15075.1|15094.6|15074.6|4
1625673490000|2021-07-07 15:58:10|15097.1|15077.1|15094.6|15074.6|15097.1|15077.1|15094.6|15074.6|1
1625673500000|2021-07-07 15:58:20|||||||||4
1625673510000|2021-07-07 15:58:30|15092.6|15072.6|15089.6|15069.6|15092.6|15072.6|15089.6|15069.6|0
1625673520000|2021-07-07 15:58:40|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|8
1625673540000|2021-07-07 15:59:00|15093.7|15073.7|15101.7|15081.7|15101.7|15081.7|15093.7|15073.7|8
1625673550000|2021-07-07 15:59:10|15102.1|15082.1|15104.6|15084.6|15104.6|15084.6|15102.1|15082.1|3
1625673570000|2021-07-07 15:59:30|15107.1|15087.1|15109.6|15089.6|15109.6|15089.6|15107.1|15087.1|169
1625673580000|2021-07-07 15:59:40|||||||||2
1625673610000|2021-07-07 16:00:10|15107.6|15087.6|15100.1|15080.1|15107.6|15087.6|15100.1|15080.1|4
1625673620000|2021-07-07 16:00:20|15098.7|15078.7|15089.6|15069.6|15098.7|15078.7|15089.6|15069.6|3
1625673640000|2021-07-07 16:00:40|15087.6|15067.6|15087.1|15067.1|15087.6|15067.6|15087.1|15067.1|2
1625673650000|2021-07-07 16:00:50|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|4
1625673660000|2021-07-07 16:01:00|||||||||4
1625673680000|2021-07-07 16:01:20|15083.7|15063.7|15079.6|15059.6|15083.7|15063.7|15079.6|15059.6|3
1625673700000|2021-07-07 16:01:40|||||||||5
1625673710000|2021-07-07 16:01:50|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|6
1625673720000|2021-07-07 16:02:00|||||||||13
1625673730000|2021-07-07 16:02:10|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|7
1625673740000|2021-07-07 16:02:20|||||||||3
1625673750000|2021-07-07 16:02:30|15077.1|15057.1|15074.6|15054.6|15077.1|15057.1|15074.6|15054.6|2
1625673760000|2021-07-07 16:02:40|||||||||4
1625673770000|2021-07-07 16:02:50|||||||||1
1625673780000|2021-07-07 16:03:00|15077.1|15057.1|15079.6|15059.6|15079.6|15059.6|15077.1|15057.1|3
1625673800000|2021-07-07 16:03:20|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|15077.1|15057.1|6
1625673820000|2021-07-07 16:03:40|15075.1|15055.1|15074.6|15054.6|15075.1|15055.1|15074.6|15054.6|2
1625673830000|2021-07-07 16:03:50|15077.6|15057.6|15074.6|15054.6|15077.6|15057.6|15074.6|15054.6|5
1625673840000|2021-07-07 16:04:00|15075.1|15055.1|15077.1|15057.1|15077.1|15057.1|15075.1|15055.1|1
1625673850000|2021-07-07 16:04:10|15079.6|15059.6|15079.6|15059.6|15079.6|15059.6|15079.6|15059.6|9
1625673860000|2021-07-07 16:04:20|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|15082.1|15062.1|1
1625673870000|2021-07-07 16:04:30|15084.2|15064.2|15084.6|15064.6|15084.6|15064.6|15084.2|15064.2|2
1625673880000|2021-07-07 16:04:40|15084.2|15064.2|15084.6|15064.6|15084.6|15064.6|15084.2|15064.2|2
1625673890000|2021-07-07 16:04:50|15082.1|15062.1|15082.1|15062.1|15084.6|15064.6|15082.1|15062.1|2
1625673900000|2021-07-07 16:05:00|15079.6|15059.6|15086.7|15066.7|15086.7|15066.7|15079.6|15059.6|4
1625673910000|2021-07-07 16:05:10|15087.1|15067.1|15087.1|15067.1|15087.1|15067.1|15087.1|15067.1|1
1625673920000|2021-07-07 16:05:20|15089.2|15069.2|15089.6|15069.6|15089.6|15069.6|15087.6|15067.6|8
1625673930000|2021-07-07 16:05:30|15092.1|15072.1|15094.6|15074.6|15094.6|15074.6|15092.1|15072.1|6
1625673960000|2021-07-07 16:06:00|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|5
1625673970000|2021-07-07 16:06:10|||||||||5
1625673980000|2021-07-07 16:06:20|15092.6|15072.6|15092.2|15072.2|15092.6|15072.6|15092.2|15072.2|2
1625673990000|2021-07-07 16:06:30|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|0
1625674010000|2021-07-07 16:06:50|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|3
1625674020000|2021-07-07 16:07:00|||||||||1
1625674050000|2021-07-07 16:07:30|||||||||1
1625674080000|2021-07-07 16:08:00|||||||||1
1625674090000|2021-07-07 16:08:10|||||||||1
1625674100000|2021-07-07 16:08:20|||||||||1
1625674110000|2021-07-07 16:08:30|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|5
1625674120000|2021-07-07 16:08:40|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|0
1625674140000|2021-07-07 16:09:00|||||||||3
1625674150000|2021-07-07 16:09:10|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|2
1625674160000|2021-07-07 16:09:20|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|1
1625674170000|2021-07-07 16:09:30|||||||||1
1625674180000|2021-07-07 16:09:40|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|15085.1|15065.1|2
1625674190000|2021-07-07 16:09:50|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|1
1625674220000|2021-07-07 16:10:20|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15082.6|15062.6|15
1625674230000|2021-07-07 16:10:30|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|2
1625674260000|2021-07-07 16:11:00|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|2
1625674280000|2021-07-07 16:11:20|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15079.7|15059.7|8
1625674290000|2021-07-07 16:11:30|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|0
1625674310000|2021-07-07 16:11:50|||||||||4
1625674330000|2021-07-07 16:12:10|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|1
1625674350000|2021-07-07 16:12:30|15082.2|15062.2|15079.7|15059.7|15082.2|15062.2|15079.7|15059.7|1
1625674360000|2021-07-07 16:12:40|15077.6|15057.6|15077.6|15057.6|15077.6|15057.6|15077.6|15057.6|2
1625674390000|2021-07-07 16:13:10|15077.2|15057.2|15077.6|15057.6|15077.6|15057.6|15077.2|15057.2|2
1625674410000|2021-07-07 16:13:30|15079.7|15059.7|15077.6|15057.6|15079.7|15059.7|15077.6|15057.6|0
1625674420000|2021-07-07 16:13:40|15075.6|15055.6|15077.6|15057.6|15077.6|15057.6|15075.1|15055.1|5
1625674430000|2021-07-07 16:13:50|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|0
1625674440000|2021-07-07 16:14:00|15081.7|15061.7|15079.7|15059.7|15081.7|15061.7|15079.7|15059.7|3
1625674450000|2021-07-07 16:14:10|||||||||1
1625674460000|2021-07-07 16:14:20|||||||||2
1625674480000|2021-07-07 16:14:40|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|15077.2|15057.2|0
1625674490000|2021-07-07 16:14:50|15077.7|15057.7|15077.7|15057.7|15079.7|15059.7|15077.7|15057.7|2
1625674500000|2021-07-07 16:15:00|15079.7|15059.7|15077.7|15057.7|15079.7|15059.7|15077.7|15057.7|2
1625674510000|2021-07-07 16:15:10|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|15077.7|15057.7|9
1625674520000|2021-07-07 16:15:20|||||||||3
1625674530000|2021-07-07 16:15:30|||||||||2
1625674540000|2021-07-07 16:15:40|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15079.7|15059.7|1
1625674560000|2021-07-07 16:16:00|15082.2|15062.2|15084.7|15064.7|15084.7|15064.7|15082.2|15062.2|4
1625674570000|2021-07-07 16:16:10|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|0
1625674580000|2021-07-07 16:16:20|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|1
1625674610000|2021-07-07 16:16:50|15087.2|15067.2|15084.7|15064.7|15087.2|15067.2|15084.7|15064.7|7
1625674630000|2021-07-07 16:17:10|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|7
1625674650000|2021-07-07 16:17:30|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|15080.2|15060.2|8
1625674660000|2021-07-07 16:17:40|15079.7|15059.7|15079.7|15059.7|15082.2|15062.2|15079.7|15059.7|4
1625674670000|2021-07-07 16:17:50|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|1
1625674680000|2021-07-07 16:18:00|||||||||1
1625674700000|2021-07-07 16:18:20|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|0
1625674710000|2021-07-07 16:18:30|||||||||1
1625674720000|2021-07-07 16:18:40|15084.2|15064.2|15082.2|15062.2|15084.2|15064.2|15082.2|15062.2|1
1625674730000|2021-07-07 16:18:50|||||||||2
1625674740000|2021-07-07 16:19:00|15080.2|15060.2|15079.7|15059.7|15080.2|15060.2|15079.7|15059.7|1
1625674750000|2021-07-07 16:19:10|15082.2|15062.2|15084.7|15064.7|15084.7|15064.7|15082.2|15062.2|1
1625674760000|2021-07-07 16:19:20|||||||||3
1625674770000|2021-07-07 16:19:30|15087.2|15067.2|15089.2|15069.2|15089.2|15069.2|15087.2|15067.2|1
1625674780000|2021-07-07 16:19:40|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|1
1625674800000|2021-07-07 16:20:00|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|4
1625674810000|2021-07-07 16:20:10|15087.2|15067.2|15082.7|15062.7|15087.2|15067.2|15082.7|15062.7|5
1625674820000|2021-07-07 16:20:20|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|1
1625674830000|2021-07-07 16:20:30|||||||||1
1625674850000|2021-07-07 16:20:50|15084.7|15064.7|15087.2|15067.2|15087.2|15067.2|15084.7|15064.7|33
1625674860000|2021-07-07 16:21:00|||||||||13
1625674870000|2021-07-07 16:21:10|||||||||1
1625674880000|2021-07-07 16:21:20|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|2
1625674890000|2021-07-07 16:21:30|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|15085.2|15065.2|4
1625674900000|2021-07-07 16:21:40|||||||||3
1625674910000|2021-07-07 16:21:50|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|11
1625674920000|2021-07-07 16:22:00|||||||||9
1625674930000|2021-07-07 16:22:10|15082.7|15062.7|15082.2|15062.2|15082.7|15062.7|15082.2|15062.2|4
1625674940000|2021-07-07 16:22:20|15077.7|15057.7|15077.2|15057.2|15077.7|15057.7|15077.2|15057.2|14
1625674950000|2021-07-07 16:22:30|15079.2|15059.2|15082.2|15062.2|15082.2|15062.2|15077.2|15057.2|9
1625674960000|2021-07-07 16:22:40|||||||||11
1625674970000|2021-07-07 16:22:50|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|15084.7|15064.7|131
1625674980000|2021-07-07 16:23:00|15089.2|15069.2|15087.2|15067.2|15091.7|15071.7|15087.2|15067.2|170
1625674990000|2021-07-07 16:23:10|15085.2|15065.2|15084.7|15064.7|15085.2|15065.2|15084.7|15064.7|12
1625675000000|2021-07-07 16:23:20|15084.2|15064.2|15074.7|15054.7|15084.2|15064.2|15074.7|15054.7|89
1625675010000|2021-07-07 16:23:30|||||||||4
1625675020000|2021-07-07 16:23:40|15076.7|15056.7|15074.7|15054.7|15076.7|15056.7|15074.7|15054.7|32
1625675030000|2021-07-07 16:23:50|||||||||9
1625675040000|2021-07-07 16:24:00|15074.2|15054.2|15054.7|15034.7|15074.2|15054.2|15054.7|15034.7|104
1625675050000|2021-07-07 16:24:10|15049.7|15029.7|15049.7|15029.7|15049.7|15029.7|15049.7|15029.7|29
1625675060000|2021-07-07 16:24:20|15047.7|15027.7|15052.2|15032.2|15052.2|15032.2|15047.7|15027.7|35
1625675070000|2021-07-07 16:24:30|15054.7|15034.7|15054.7|15034.7|15057.2|15037.2|15054.7|15034.7|55
1625675080000|2021-07-07 16:24:40|||||||||24
1625675090000|2021-07-07 16:24:50|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|39
1625675100000|2021-07-07 16:25:00|15059.7|15039.7|15062.2|15042.2|15062.2|15042.2|15059.7|15039.7|201
1625675110000|2021-07-07 16:25:10|||||||||138
1625675120000|2021-07-07 16:25:20|15061.7|15041.7|15057.2|15037.2|15061.7|15041.7|15057.2|15037.2|2
1625675130000|2021-07-07 16:25:30|15057.7|15037.7|15059.7|15039.7|15059.7|15039.7|15057.7|15037.7|4
1625675140000|2021-07-07 16:25:40|15060.2|15040.2|15060.2|15040.2|15060.2|15040.2|15060.2|15040.2|5
1625675150000|2021-07-07 16:25:50|15057.2|15037.2|15052.7|15032.7|15057.2|15037.2|15052.7|15032.7|15
1625675160000|2021-07-07 16:26:00|15047.7|15027.7|15042.2|15022.2|15047.7|15027.7|15042.2|15022.2|9
1625675170000|2021-07-07 16:26:10|15044.7|15024.7|15044.2|15024.2|15044.7|15024.7|15042.2|15022.2|2
1625675180000|2021-07-07 16:26:20|15042.2|15022.2|15044.7|15024.7|15044.7|15024.7|15042.2|15022.2|1
1625675190000|2021-07-07 16:26:30|||||||||1
1625675200000|2021-07-07 16:26:40|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|1
1625675210000|2021-07-07 16:26:50|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|6
1625675220000|2021-07-07 16:27:00|||||||||12
1625675230000|2021-07-07 16:27:10|15037.7|15017.7|15039.7|15019.7|15039.7|15019.7|15037.2|15017.2|0
1625675240000|2021-07-07 16:27:20|15034.7|15014.7|15034.7|15014.7|15034.7|15014.7|15034.7|15014.7|2
1625675260000|2021-07-07 16:27:40|||||||||10
1625675270000|2021-07-07 16:27:50|15034.3|15014.3|15034.3|15014.3|15034.3|15014.3|15034.3|15014.3|5
1625675280000|2021-07-07 16:28:00|||||||||7
1625675290000|2021-07-07 16:28:10|||||||||5
1625675300000|2021-07-07 16:28:20|||||||||5
1625675310000|2021-07-07 16:28:30|||||||||5
1625675320000|2021-07-07 16:28:40|||||||||5
1625675330000|2021-07-07 16:28:50|||||||||3
1625675340000|2021-07-07 16:29:00|||||||||2
1625675350000|2021-07-07 16:29:10|||||||||1
1625675360000|2021-07-07 16:29:20|15036.8|15016.8|15034.7|15014.7|15036.8|15016.8|15034.7|15014.7|14
1625675380000|2021-07-07 16:29:40|15036.8|15016.8|15036.8|15016.8|15036.8|15016.8|15036.8|15016.8|2
1625675390000|2021-07-07 16:29:50|15037.2|15017.2|15039.7|15019.7|15039.7|15019.7|15037.2|15017.2|8
1625675400000|2021-07-07 16:30:00|15041.8|15021.8|15039.7|15019.7|15041.8|15021.8|15039.7|15019.7|5
1625675410000|2021-07-07 16:30:10|15042.2|15022.2|15042.2|15022.2|15042.2|15022.2|15039.7|15019.7|12
1625675420000|2021-07-07 16:30:20|||||||||2
1625675430000|2021-07-07 16:30:30|||||||||1
1625675440000|2021-07-07 16:30:40|||||||||3
1625675450000|2021-07-07 16:30:50|||||||||1
1625675460000|2021-07-07 16:31:00|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|15044.7|15024.7|0
1625675480000|2021-07-07 16:31:20|||||||||3
1625675510000|2021-07-07 16:31:50|15042.7|15022.7|15041.8|15021.8|15042.7|15022.7|15041.8|15021.8|4
1625675520000|2021-07-07 16:32:00|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|3
1625675540000|2021-07-07 16:32:20|||||||||4
1625675570000|2021-07-07 16:32:50|||||||||1
1625675580000|2021-07-07 16:33:00|||||||||3
1625675590000|2021-07-07 16:33:10|||||||||25
1625675600000|2021-07-07 16:33:20|||||||||7
1625675610000|2021-07-07 16:33:30|15041.8|15021.8|15041.8|15021.8|15041.8|15021.8|15041.8|15021.8|1
1625675630000|2021-07-07 16:33:50|15046.3|15026.3|15046.3|15026.3|15046.3|15026.3|15046.3|15026.3|1
1625675650000|2021-07-07 16:34:10|15048.3|15028.3|15049.3|15029.3|15049.3|15029.3|15046.8|15026.8|4
1625675660000|2021-07-07 16:34:20|15049.7|15029.7|15053.8|15033.8|15053.8|15033.8|15049.7|15029.7|13
1625675690000|2021-07-07 16:34:50|15055.8|15035.8|15059.3|15039.3|15059.3|15039.3|15055.8|15035.8|6
1625675700000|2021-07-07 16:35:00|15059.7|15039.7|15061.8|15041.8|15062.2|15042.2|15059.7|15039.7|8
1625675710000|2021-07-07 16:35:10|15059.7|15039.7|15064.7|15044.7|15064.7|15044.7|15059.7|15039.7|7
1625675720000|2021-07-07 16:35:20|15064.8|15044.8|15064.8|15044.8|15064.8|15044.8|15064.8|15044.8|1
1625675730000|2021-07-07 16:35:30|15065.7|15045.7|15069.8|15049.8|15069.8|15049.8|15065.7|15045.7|2
1625675750000|2021-07-07 16:35:50|15072.3|15052.3|15077.3|15057.3|15077.3|15057.3|15072.3|15052.3|17
1625675760000|2021-07-07 16:36:00|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|0
1625675770000|2021-07-07 16:36:10|15077.7|15057.7|15075.2|15055.2|15077.7|15057.7|15075.2|15055.2|8
1625675780000|2021-07-07 16:36:20|||||||||6
1625675790000|2021-07-07 16:36:30|15073.2|15053.2|15072.3|15052.3|15073.2|15053.2|15072.3|15052.3|2
1625675800000|2021-07-07 16:36:40|||||||||1
1625675810000|2021-07-07 16:36:50|15074.8|15054.8|15074.8|15054.8|15074.8|15054.8|15074.8|15054.8|1
1625675820000|2021-07-07 16:37:00|15073.8|15053.8|15071.8|15051.8|15073.8|15053.8|15071.8|15051.8|1
1625675830000|2021-07-07 16:37:10|||||||||5
1625675840000|2021-07-07 16:37:20|15069.8|15049.8|15069.8|15049.8|15069.8|15049.8|15069.8|15049.8|0
1625675850000|2021-07-07 16:37:30|||||||||5
1625675860000|2021-07-07 16:37:40|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|1
1625675870000|2021-07-07 16:37:50|15069.8|15049.8|15067.7|15047.7|15069.8|15049.8|15067.7|15047.7|1
1625675880000|2021-07-07 16:38:00|||||||||1
1625675890000|2021-07-07 16:38:10|||||||||2
1625675900000|2021-07-07 16:38:20|15065.2|15045.2|15062.3|15042.3|15065.2|15045.2|15062.3|15042.3|6
1625675910000|2021-07-07 16:38:30|||||||||2
1625675940000|2021-07-07 16:39:00|||||||||1
1625675960000|2021-07-07 16:39:20|15061.8|15041.8|15059.8|15039.8|15061.8|15041.8|15059.8|15039.8|1
1625675970000|2021-07-07 16:39:30|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|2
1625675980000|2021-07-07 16:39:40|15060.2|15040.2|15059.8|15039.8|15060.2|15040.2|15059.8|15039.8|6
1625675990000|2021-07-07 16:39:50|||||||||3
1625676000000|2021-07-07 16:40:00|15057.7|15037.7|15057.3|15037.3|15057.7|15037.7|15057.3|15037.3|16
1625676010000|2021-07-07 16:40:10|15054.8|15034.8|15059.8|15039.8|15059.8|15039.8|15054.8|15034.8|2
1625676020000|2021-07-07 16:40:20|15057.3|15037.3|15059.8|15039.8|15059.8|15039.8|15057.3|15037.3|13
1625676030000|2021-07-07 16:40:30|15064.8|15044.8|15067.3|15047.3|15067.3|15047.3|15064.8|15044.8|6
1625676040000|2021-07-07 16:40:40|||||||||1
1625676050000|2021-07-07 16:40:50|||||||||2
1625676060000|2021-07-07 16:41:00|||||||||3
1625676070000|2021-07-07 16:41:10|15065.2|15045.2|15067.3|15047.3|15067.3|15047.3|15065.2|15045.2|17
1625676080000|2021-07-07 16:41:20|15063.2|15043.2|15062.7|15042.7|15064.8|15044.8|15062.7|15042.7|0
1625676090000|2021-07-07 16:41:30|15063.2|15043.2|15067.3|15047.3|15067.3|15047.3|15063.2|15043.2|7
1625676100000|2021-07-07 16:41:40|||||||||2
1625676110000|2021-07-07 16:41:50|||||||||1
1625676120000|2021-07-07 16:42:00|15069.3|15049.3|15069.8|15049.8|15069.8|15049.8|15069.3|15049.3|4
1625676130000|2021-07-07 16:42:10|||||||||5
1625676140000|2021-07-07 16:42:20|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|15067.7|15047.7|2
1625676150000|2021-07-07 16:42:30|15065.7|15045.7|15063.7|15043.7|15065.7|15045.7|15063.7|15043.7|0
1625676160000|2021-07-07 16:42:40|15062.7|15042.7|15062.7|15042.7|15062.7|15042.7|15062.7|15042.7|0
1625676170000|2021-07-07 16:42:50|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|2
1625676180000|2021-07-07 16:43:00|||||||||1
1625676190000|2021-07-07 16:43:10|||||||||5
1625676200000|2021-07-07 16:43:20|15061.3|15041.3|15057.3|15037.3|15061.3|15041.3|15057.3|15037.3|7
1625676210000|2021-07-07 16:43:30|15059.8|15039.8|15059.8|15039.8|15059.8|15039.8|15059.8|15039.8|3
1625676220000|2021-07-07 16:43:40|||||||||7
1625676240000|2021-07-07 16:44:00|||||||||8
1625676260000|2021-07-07 16:44:20|||||||||4
1625676270000|2021-07-07 16:44:30|||||||||1
1625676290000|2021-07-07 16:44:50|15060.3|15040.3|15064.8|15044.8|15064.8|15044.8|15060.3|15040.3|6
1625676310000|2021-07-07 16:45:10|15065.7|15045.7|15069.8|15049.8|15069.8|15049.8|15065.7|15045.7|8
1625676340000|2021-07-07 16:45:40|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|4
1625676350000|2021-07-07 16:45:50|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|2
1625676370000|2021-07-07 16:46:10|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|15086.3|15066.3|1
1625676390000|2021-07-07 16:46:30|15087.3|15067.3|15087.3|15067.3|15087.3|15067.3|15087.3|15067.3|4
1625676400000|2021-07-07 16:46:40|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|4
1625676420000|2021-07-07 16:47:00|||||||||3
1625676450000|2021-07-07 16:47:30|||||||||1
1625676480000|2021-07-07 16:48:00|||||||||1
1625676490000|2021-07-07 16:48:10|||||||||1
1625676510000|2021-07-07 16:48:30|||||||||1
1625676520000|2021-07-07 16:48:40|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|3
1625676540000|2021-07-07 16:49:00|||||||||1
1625676550000|2021-07-07 16:49:10|15090.3|15070.3|15091.8|15071.8|15091.8|15071.8|15090.3|15070.3|7
1625676570000|2021-07-07 16:49:30|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|0
1625676590000|2021-07-07 16:49:50|15094.3|15074.3|15094.8|15074.8|15094.8|15074.8|15094.3|15074.3|3
1625676600000|2021-07-07 16:50:00|15098.9|15078.9|15102.3|15082.3|15102.3|15082.3|15098.9|15078.9|11
1625676610000|2021-07-07 16:50:10|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|0
1625676620000|2021-07-07 16:50:20|||||||||1
1625676630000|2021-07-07 16:50:30|15104.3|15084.3|15104.8|15084.8|15104.8|15084.8|15102.3|15082.3|1
1625676640000|2021-07-07 16:50:40|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|4
1625676650000|2021-07-07 16:50:50|||||||||2
1625676660000|2021-07-07 16:51:00|||||||||1
1625676670000|2021-07-07 16:51:10|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|0
1625676680000|2021-07-07 16:51:20|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|0
1625676690000|2021-07-07 16:51:30|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|15100.3|15080.3|5
1625676700000|2021-07-07 16:51:40|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|1
1625676710000|2021-07-07 16:51:50|15098.3|15078.3|15097.8|15077.8|15098.3|15078.3|15097.8|15077.8|0
1625676730000|2021-07-07 16:52:10|15097.3|15077.3|15094.8|15074.8|15097.3|15077.3|15094.8|15074.8|17
1625676740000|2021-07-07 16:52:20|||||||||3
1625676750000|2021-07-07 16:52:30|15092.8|15072.8|15089.8|15069.8|15092.8|15072.8|15087.3|15067.3|14
1625676760000|2021-07-07 16:52:40|15087.8|15067.8|15087.3|15067.3|15087.8|15067.8|15087.3|15067.3|6
1625676770000|2021-07-07 16:52:50|15085.3|15065.3|15087.3|15067.3|15087.3|15067.3|15084.8|15064.8|1
1625676780000|2021-07-07 16:53:00|15089.8|15069.8|15086.8|15066.8|15089.8|15069.8|15086.8|15066.8|2
1625676790000|2021-07-07 16:53:10|||||||||3
1625676800000|2021-07-07 16:53:20|15087.8|15067.8|15084.8|15064.8|15087.8|15067.8|15084.8|15064.8|4
1625676810000|2021-07-07 16:53:30|||||||||2
1625676830000|2021-07-07 16:53:50|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|15082.8|15062.8|1
1625676840000|2021-07-07 16:54:00|15084.8|15064.8|15084.8|15064.8|15087.3|15067.3|15084.8|15064.8|4
1625676850000|2021-07-07 16:54:10|15087.8|15067.8|15087.8|15067.8|15089.8|15069.8|15084.8|15064.8|6
1625676860000|2021-07-07 16:54:20|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|1
1625676890000|2021-07-07 16:54:50|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|4
1625676900000|2021-07-07 16:55:00|15092.3|15072.3|15091.8|15071.8|15092.3|15072.3|15089.8|15069.8|3
1625676910000|2021-07-07 16:55:10|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|0
1625676920000|2021-07-07 16:55:20|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|0
1625676930000|2021-07-07 16:55:30|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|0
1625676940000|2021-07-07 16:55:40|15092.3|15072.3|15092.8|15072.8|15094.8|15074.8|15092.3|15072.3|144
1625676950000|2021-07-07 16:55:50|||||||||1
1625676960000|2021-07-07 16:56:00|15094.8|15074.8|15114.8|15074.8|15114.8|15082.3|15094.8|15074.8|11
1625676970000|2021-07-07 16:56:10|15116.2|15076.2|15103.7|15083.7|15116.7|15084.2|15103.7|15076.2|8
1625676980000|2021-07-07 16:56:20|15115.8|15075.8|15115.8|15075.8|15115.8|15075.8|15115.8|15075.8|1
1625676990000|2021-07-07 16:56:30|15116.7|15076.7|15116.2|15076.2|15116.7|15076.7|15116.2|15076.2|12
1625677000000|2021-07-07 16:56:40|15115.8|15075.8|15107.8|15087.8|15115.8|15087.8|15107.8|15075.8|7
1625677010000|2021-07-07 16:56:50|||||||||13
1625677020000|2021-07-07 16:57:00|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|15105.8|15085.8|1
1625677030000|2021-07-07 16:57:10|||||||||8
1625677040000|2021-07-07 16:57:20|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|19
1625677050000|2021-07-07 16:57:30|||||||||6
1625677060000|2021-07-07 16:57:40|15106.9|15086.9|15107.8|15087.8|15107.8|15087.8|15106.9|15086.9|28
1625677070000|2021-07-07 16:57:50|||||||||2
1625677080000|2021-07-07 16:58:00|15109.8|15089.8|15107.8|15087.8|15109.8|15089.8|15107.8|15087.8|8
1625677090000|2021-07-07 16:58:10|15104.8|15084.8|15104.8|15084.8|15105.3|15085.3|15104.8|15084.8|13
1625677100000|2021-07-07 16:58:20|15102.8|15082.8|15099.8|15079.8|15102.8|15082.8|15099.8|15079.8|9
1625677110000|2021-07-07 16:58:30|15097.8|15077.8|15095.8|15075.8|15097.8|15077.8|15095.8|15075.8|9
1625677120000|2021-07-07 16:58:40|15095.3|15075.3|15097.3|15077.3|15097.3|15077.3|15095.3|15075.3|0
1625677130000|2021-07-07 16:58:50|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|6
1625677140000|2021-07-07 16:59:00|15097.3|15077.3|15097.8|15077.8|15097.8|15077.8|15095.3|15075.3|9
1625677150000|2021-07-07 16:59:10|||||||||6
1625677160000|2021-07-07 16:59:20|15095.3|15075.3|15095.3|15075.3|15097.3|15077.3|15095.3|15075.3|6
1625677170000|2021-07-07 16:59:30|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|6
1625677180000|2021-07-07 16:59:40|||||||||4
1625677190000|2021-07-07 16:59:50|||||||||4
1625677200000|2021-07-07 17:00:00|15095.3|15075.3|15099.8|15079.8|15099.8|15079.8|15095.3|15075.3|5
1625677210000|2021-07-07 17:00:10|||||||||2
1625677220000|2021-07-07 17:00:20|15099.4|15079.4|15097.3|15077.3|15099.4|15079.4|15097.3|15077.3|2
1625677230000|2021-07-07 17:00:30|||||||||1
1625677240000|2021-07-07 17:00:40|15099.8|15079.8|15099.8|15079.8|15099.8|15079.8|15099.8|15079.8|2
1625677250000|2021-07-07 17:00:50|15097.8|15077.8|15095.3|15075.3|15097.8|15077.8|15095.3|15075.3|2
1625677260000|2021-07-07 17:01:00|15097.8|15077.8|15097.8|15077.8|15097.8|15077.8|15097.8|15077.8|7
1625677280000|2021-07-07 17:01:20|||||||||1
1625677300000|2021-07-07 17:01:40|||||||||1
1625677310000|2021-07-07 17:01:50|15095.3|15075.3|15094.8|15074.8|15095.3|15075.3|15094.8|15074.8|11
1625677320000|2021-07-07 17:02:00|15089.8|15069.8|15089.8|15069.8|15092.3|15072.3|15089.8|15069.8|13
1625677330000|2021-07-07 17:02:10|15090.8|15070.8|15094.8|15074.8|15094.8|15074.8|15090.8|15070.8|4
1625677350000|2021-07-07 17:02:30|15089.8|15069.8|15094.4|15074.4|15094.8|15074.8|15089.8|15069.8|14
1625677360000|2021-07-07 17:02:40|15094.8|15074.8|15089.8|15069.8|15094.8|15074.8|15089.8|15069.8|4
1625677370000|2021-07-07 17:02:50|15091.9|15071.9|15091.9|15071.9|15091.9|15071.9|15091.9|15071.9|10
1625677380000|2021-07-07 17:03:00|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|0
1625677390000|2021-07-07 17:03:10|||||||||64
1625677420000|2021-07-07 17:03:40|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|15087.8|15067.8|5
1625677430000|2021-07-07 17:03:50|||||||||2
1625677440000|2021-07-07 17:04:00|15085.8|15065.8|15087.3|15067.3|15087.3|15067.3|15085.8|15065.8|2
1625677450000|2021-07-07 17:04:10|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|0
1625677460000|2021-07-07 17:04:20|||||||||4
1625677480000|2021-07-07 17:04:40|15092.3|15072.3|15094.8|15074.8|15094.8|15074.8|15092.3|15072.3|217
1625677490000|2021-07-07 17:04:50|15092.4|15072.4|15094.4|15074.4|15094.4|15074.4|15092.4|15072.4|0
1625677500000|2021-07-07 17:05:00|15092.4|15072.4|15092.4|15072.4|15092.4|15072.4|15092.4|15072.4|0
1625677510000|2021-07-07 17:05:10|||||||||2
1625677520000|2021-07-07 17:05:20|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|15089.9|15069.9|119
1625677530000|2021-07-07 17:05:30|15093.9|15073.9|15094.9|15074.9|15094.9|15074.9|15093.9|15073.9|9
1625677540000|2021-07-07 17:05:40|||||||||1
1625677550000|2021-07-07 17:05:50|15096.9|15076.9|15096.9|15076.9|15096.9|15076.9|15096.9|15076.9|134
1625677560000|2021-07-07 17:06:00|15100.9|15080.9|15108.9|15088.9|15108.9|15088.9|15100.9|15080.9|2
1625677580000|2021-07-07 17:06:20|||||||||6
1625677590000|2021-07-07 17:06:30|15106.9|15086.9|15106.9|15086.9|15108.9|15088.9|15106.9|15086.9|5
1625677600000|2021-07-07 17:06:40|15105.9|15085.9|15103.9|15083.9|15105.9|15085.9|15103.9|15083.9|4
1625677610000|2021-07-07 17:06:50|15105.9|15085.9|15103.9|15083.9|15106.9|15086.9|15103.9|15083.9|1
1625677630000|2021-07-07 17:07:10|15101.9|15081.9|15103.9|15083.9|15103.9|15083.9|15101.9|15081.9|1
1625677640000|2021-07-07 17:07:20|15101.9|15081.9|15103.9|15083.9|15103.9|15083.9|15101.9|15081.9|0
1625677680000|2021-07-07 17:08:00|||||||||3
1625677720000|2021-07-07 17:08:40|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|12
1625677730000|2021-07-07 17:08:50|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|4
1625677740000|2021-07-07 17:09:00|||||||||6
1625677750000|2021-07-07 17:09:10|15103.4|15083.4|15103.9|15083.9|15103.9|15083.9|15103.4|15083.4|2
1625677770000|2021-07-07 17:09:30|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|5
1625677780000|2021-07-07 17:09:40|||||||||22
1625677790000|2021-07-07 17:09:50|15102.4|15082.4|15103.9|15083.9|15106.4|15086.4|15101.9|15081.9|1
1625677800000|2021-07-07 17:10:00|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|15104.4|15084.4|9
1625677810000|2021-07-07 17:10:10|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|0
1625677820000|2021-07-07 17:10:20|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|32
1625677850000|2021-07-07 17:10:50|||||||||1
1625677860000|2021-07-07 17:11:00|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|9
1625677900000|2021-07-07 17:11:40|||||||||1
1625677930000|2021-07-07 17:12:10|15104.9|15084.9|15108.9|15088.9|15108.9|15088.9|15104.9|15084.9|1
1625677940000|2021-07-07 17:12:20|||||||||3
1625677950000|2021-07-07 17:12:30|||||||||1
1625677980000|2021-07-07 17:13:00|||||||||1
1625677990000|2021-07-07 17:13:10|||||||||1
1625678000000|2021-07-07 17:13:20|||||||||1
1625678020000|2021-07-07 17:13:40|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|15109.4|15089.4|0
1625678030000|2021-07-07 17:13:50|15113.5|15093.5|15113.9|15093.9|15113.9|15093.9|15113.5|15093.5|3
1625678040000|2021-07-07 17:14:00|15114.4|15094.4|15121.4|15101.4|15121.4|15101.4|15114.4|15094.4|13
1625678050000|2021-07-07 17:14:10|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|2
1625678060000|2021-07-07 17:14:20|||||||||3
1625678070000|2021-07-07 17:14:30|||||||||2
1625678080000|2021-07-07 17:14:40|||||||||1
1625678090000|2021-07-07 17:14:50|||||||||3
1625678100000|2021-07-07 17:15:00|15126|15106|15123.9|15103.9|15126|15106|15123.9|15103.9|14
1625678110000|2021-07-07 17:15:10|15121.9|15101.9|15123.9|15103.9|15123.9|15103.9|15121.4|15101.4|12
1625678120000|2021-07-07 17:15:20|15121.9|15101.9|15123.9|15103.9|15123.9|15103.9|15121.4|15101.4|2
1625678130000|2021-07-07 17:15:30|||||||||4
1625678140000|2021-07-07 17:15:40|15121.4|15101.4|15121.4|15101.4|15121.4|15101.4|15121.4|15101.4|0
1625678160000|2021-07-07 17:16:00|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15118.9|15098.9|5
1625678170000|2021-07-07 17:16:10|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|1
1625678180000|2021-07-07 17:16:20|15120.4|15100.4|15119.9|15099.9|15120.4|15100.4|15119.9|15099.9|6
1625678190000|2021-07-07 17:16:30|15121.9|15101.9|15119.9|15099.9|15122.4|15102.4|15119.9|15099.9|4
1625678220000|2021-07-07 17:17:00|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|15117.9|15097.9|5
1625678240000|2021-07-07 17:17:20|15114.9|15094.9|15116.9|15096.9|15116.9|15096.9|15114.9|15094.9|0
1625678250000|2021-07-07 17:17:30|15117.4|15097.4|15114.9|15094.9|15117.4|15097.4|15114.9|15094.9|5
1625678260000|2021-07-07 17:17:40|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|15114.4|15094.4|21
1625678270000|2021-07-07 17:17:50|15112.4|15092.4|15109.9|15089.9|15112.4|15092.4|15109.9|15089.9|16
1625678280000|2021-07-07 17:18:00|||||||||2
1625678290000|2021-07-07 17:18:10|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|5
1625678310000|2021-07-07 17:18:30|15106.9|15086.9|15104.9|15084.9|15106.9|15086.9|15104.9|15084.9|2
1625678320000|2021-07-07 17:18:40|||||||||6
1625678330000|2021-07-07 17:18:50|15102.4|15082.4|15104.9|15084.9|15104.9|15084.9|15102.4|15082.4|1
1625678340000|2021-07-07 17:19:00|||||||||2
1625678360000|2021-07-07 17:19:20|||||||||1
1625678370000|2021-07-07 17:19:30|||||||||2
1625678400000|2021-07-07 17:20:00|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|15102.9|15082.9|6
1625678410000|2021-07-07 17:20:10|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15100.4|15080.4|3
1625678420000|2021-07-07 17:20:20|15100.4|15080.4|15099.9|15079.9|15100.4|15080.4|15099.9|15079.9|6
1625678440000|2021-07-07 17:20:40|||||||||2
1625678450000|2021-07-07 17:20:50|||||||||1
1625678460000|2021-07-07 17:21:00|15099|15079|15099|15079|15099|15079|15099|15079|18
1625678470000|2021-07-07 17:21:10|||||||||3
1625678480000|2021-07-07 17:21:20|||||||||1
1625678490000|2021-07-07 17:21:30|||||||||2
1625678500000|2021-07-07 17:21:40|||||||||1
1625678510000|2021-07-07 17:21:50|||||||||12
1625678520000|2021-07-07 17:22:00|||||||||1
1625678530000|2021-07-07 17:22:10|||||||||1
1625678540000|2021-07-07 17:22:20|15098.5|15078.5|15098.5|15078.5|15098.5|15078.5|15098.5|15078.5|6
1625678550000|2021-07-07 17:22:30|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|15096.5|15076.5|3
1625678560000|2021-07-07 17:22:40|15099.4|15079.4|15099.4|15079.4|15099.4|15079.4|15099.4|15079.4|2
1625678570000|2021-07-07 17:22:50|||||||||5
1625678580000|2021-07-07 17:23:00|15099|15079|15099|15079|15099|15079|15099|15079|1
1625678590000|2021-07-07 17:23:10|||||||||4
1625678600000|2021-07-07 17:23:20|||||||||5
1625678630000|2021-07-07 17:23:50|||||||||1
1625678640000|2021-07-07 17:24:00|||||||||2
1625678670000|2021-07-07 17:24:30|||||||||4
1625678710000|2021-07-07 17:25:10|15099.4|15079.4|15099.4|15079.4|15099.4|15079.4|15099.4|15079.4|11
1625678720000|2021-07-07 17:25:20|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|2
1625678730000|2021-07-07 17:25:30|||||||||1
1625678740000|2021-07-07 17:25:40|15104|15084|15104|15084|15104|15084|15104|15084|8
1625678750000|2021-07-07 17:25:50|15104.4|15084.4|15106.5|15086.5|15106.5|15086.5|15104.4|15084.4|11
1625678760000|2021-07-07 17:26:00|15104.4|15084.4|15106.9|15086.9|15106.9|15086.9|15104.4|15084.4|3
1625678780000|2021-07-07 17:26:20|||||||||1
1625678790000|2021-07-07 17:26:30|15104.4|15084.4|15106.9|15086.9|15106.9|15086.9|15104.4|15084.4|1
1625678810000|2021-07-07 17:26:50|15109|15089|15109|15089|15109|15089|15109|15089|1
1625678830000|2021-07-07 17:27:10|15108|15088|15109|15089|15109|15089|15104|15084|13
1625678840000|2021-07-07 17:27:20|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|15104.9|15084.9|2
1625678850000|2021-07-07 17:27:30|15104|15084|15109|15089|15109|15089|15104|15084|6
1625678870000|2021-07-07 17:27:50|||||||||5
1625678880000|2021-07-07 17:28:00|15111|15091|15111.5|15091.5|15111.5|15091.5|15111|15091|8
1625678890000|2021-07-07 17:28:10|15114.5|15094.5|15114.9|15094.9|15114.9|15094.9|15112.4|15092.4|0
1625678900000|2021-07-07 17:28:20|15116.5|15096.5|15119|15099|15119|15099|15116.5|15096.5|10
1625678910000|2021-07-07 17:28:30|||||||||2
1625678920000|2021-07-07 17:28:40|||||||||2
1625678930000|2021-07-07 17:28:50|15117|15097|15114.5|15094.5|15117|15097|15114.5|15094.5|6
1625678940000|2021-07-07 17:29:00|15114.9|15094.9|15117|15097|15117|15097|15114.9|15094.9|6
1625678950000|2021-07-07 17:29:10|15119|15099|15119|15099|15119|15099|15119|15099|4
1625678960000|2021-07-07 17:29:20|||||||||19
1625678970000|2021-07-07 17:29:30|||||||||6
1625678980000|2021-07-07 17:29:40|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|15116.5|15096.5|4
1625678990000|2021-07-07 17:29:50|15118.5|15098.5|15117|15097|15119|15099|15116.5|15096.5|97
1625732100000|2021-07-08 08:15:00|15138.9|15118.9|15134.9|15114.9|15138.9|15118.9|15134.9|15114.9|18
1625732110000|2021-07-08 08:15:10|15134.4|15114.4|15118.9|15098.9|15134.4|15114.4|15116.9|15096.9|8
1625732120000|2021-07-08 08:15:20|15119.9|15099.9|15125.9|15105.9|15125.9|15105.9|15116.9|15096.9|7
1625732130000|2021-07-08 08:15:30|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|0
1625732150000|2021-07-08 08:15:50|15133.4|15113.4|15131.4|15111.4|15133.4|15113.4|15131.4|15111.4|1
1625732160000|2021-07-08 08:16:00|15130.9|15110.9|15126.9|15106.9|15133.4|15113.4|15126.9|15106.9|5
1625732170000|2021-07-08 08:16:10|15126.4|15106.4|15124.4|15104.4|15126.4|15106.4|15124.4|15104.4|1
1625732180000|2021-07-08 08:16:20|15121.9|15101.9|15119.4|15099.4|15121.9|15101.9|15119.4|15099.4|3
1625732190000|2021-07-08 08:16:30|||||||||1
1625732200000|2021-07-08 08:16:40|15116.9|15096.9|15114.4|15094.4|15116.9|15096.9|15114.4|15094.4|3
1625732210000|2021-07-08 08:16:50|15113.9|15093.9|15111.9|15071.9|15113.9|15093.9|15106.9|15071.9|4
1625732220000|2021-07-08 08:17:00|15094.4|15074.4|15096.9|15076.9|15096.9|15076.9|15094.4|15074.4|13
1625732230000|2021-07-08 08:17:10|15097.4|15077.4|15097.4|15077.4|15097.4|15077.4|15097.4|15077.4|1
1625732240000|2021-07-08 08:17:20|15099.4|15079.4|15101.9|15081.9|15101.9|15081.9|15099.4|15079.4|3
1625732250000|2021-07-08 08:17:30|15102.4|15082.4|15107.4|15087.4|15107.4|15087.4|15102.4|15082.4|5
1625732260000|2021-07-08 08:17:40|15106.9|15086.9|15111.9|15091.9|15111.9|15091.9|15106.9|15086.9|5
1625732270000|2021-07-08 08:17:50|15114.4|15094.4|15111.9|15091.9|15114.4|15094.4|15111.9|15091.9|1
1625732280000|2021-07-08 08:18:00|15114.4|15094.4|15119.4|15099.4|15124.4|15104.4|15114.4|15094.4|3
1625732290000|2021-07-08 08:18:10|15120.4|15100.4|15126.9|15106.9|15126.9|15106.9|15120.4|15100.4|12
1625732300000|2021-07-08 08:18:20|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|15124.4|15104.4|0
1625732320000|2021-07-08 08:18:40|15129.4|15109.4|15129.4|15109.4|15129.9|15109.9|15129.4|15109.4|0
1625732330000|2021-07-08 08:18:50|||||||||2
1625732340000|2021-07-08 08:19:00|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|15131.9|15111.9|1
1625732360000|2021-07-08 08:19:20|||||||||2
1625732380000|2021-07-08 08:19:40|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|0
1625732400000|2021-07-08 08:20:00|15132|15112|15132|15112|15134.5|15114.5|15132|15112|3
1625732420000|2021-07-08 08:20:20|||||||||2
1625732460000|2021-07-08 08:21:00|15130|15110|15125|15105|15130|15110|15125|15105|1
1625732470000|2021-07-08 08:21:10|15127.5|15107.5|15125|15105|15127.5|15107.5|15125|15105|2
1625732480000|2021-07-08 08:21:20|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|10
1625732490000|2021-07-08 08:21:30|15129.5|15109.5|15129.5|15109.5|15131.5|15111.5|15129.5|15109.5|3
1625732510000|2021-07-08 08:21:50|15130.5|15110.5|15134.5|15114.5|15134.5|15114.5|15130.5|15110.5|1
1625732530000|2021-07-08 08:22:10|15124.5|15104.5|15122|15102|15124.5|15104.5|15122|15102|25
1625732540000|2021-07-08 08:22:20|15119|15099|15104.5|15084.5|15119|15099|15104.5|15084.5|1
1625732560000|2021-07-08 08:22:40|15107|15087|15113.5|15093.5|15113.5|15093.5|15107|15087|20
1625732570000|2021-07-08 08:22:50|15115|15095|15112|15092|15115|15095|15112|15092|4
1625732580000|2021-07-08 08:23:00|15107|15087|15107|15087|15107|15087|15104.5|15084.5|5
1625732590000|2021-07-08 08:23:10|||||||||1
1625732630000|2021-07-08 08:23:50|||||||||1
1625732640000|2021-07-08 08:24:00|15102|15082|15102|15082|15102|15082|15102|15082|1
1625732650000|2021-07-08 08:24:10|15101.5|15081.5|15099.5|15079.5|15101.5|15081.5|15099.5|15079.5|2
1625732660000|2021-07-08 08:24:20|15097|15077|15094.5|15074.5|15097|15077|15094.5|15074.5|2
1625732670000|2021-07-08 08:24:30|||||||||1
1625732680000|2021-07-08 08:24:40|||||||||1
1625732690000|2021-07-08 08:24:50|15092|15072|15092|15072|15092|15072|15092|15072|1
1625732700000|2021-07-08 08:25:00|15090|15070|15089.5|15069.5|15090|15070|15089.5|15069.5|7
1625732720000|2021-07-08 08:25:20|15084.5|15064.5|15084.5|15064.5|15084.5|15064.5|15084.5|15064.5|4
1625732730000|2021-07-08 08:25:30|15082|15062|15082|15062|15082|15062|15082|15062|0
1625732740000|2021-07-08 08:25:40|15082.5|15062.5|15084.5|15064.5|15084.5|15064.5|15082.5|15062.5|3
1625732750000|2021-07-08 08:25:50|15085|15065|15087|15067|15087|15067|15085|15065|5
1625732760000|2021-07-08 08:26:00|15109.5|15069.5|15109.5|15069.5|15109.5|15069.5|15109.5|15069.5|34
1625732770000|2021-07-08 08:26:10|15105.5|15065.5|15105.5|15065.5|15105.5|15065.5|15105.5|15065.5|0
1625732780000|2021-07-08 08:26:20|15107.5|15067.5|15107.5|15067.5|15107.5|15067.5|15107.5|15067.5|1
1625732810000|2021-07-08 08:26:50|15095|15075|15095|15075|15095|15075|15095|15075|1
1625732820000|2021-07-08 08:27:00|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|15094.5|15074.5|0
1625732830000|2021-07-08 08:27:10|||||||||7
1625732860000|2021-07-08 08:27:40|15092|15072|15084.5|15064.5|15092|15072|15084.5|15064.5|8
1625732870000|2021-07-08 08:27:50|15082.5|15062.5|15082.5|15062.5|15082.5|15062.5|15082.5|15062.5|1
1625732900000|2021-07-08 08:28:20|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|15080.5|15060.5|1
1625732910000|2021-07-08 08:28:30|15077.5|15057.5|15077.5|15057.5|15077.5|15057.5|15077.5|15057.5|1
1625732920000|2021-07-08 08:28:40|15079.5|15059.5|15074.5|15054.5|15079.5|15059.5|15074.5|15054.5|4
1625732930000|2021-07-08 08:28:50|||||||||3
1625732940000|2021-07-08 08:29:00|15072.5|15052.5|15072|15052|15072.5|15052.5|15072|15052|10
1625732950000|2021-07-08 08:29:10|||||||||3
1625732960000|2021-07-08 08:29:20|15074.5|15054.5|15074.5|15054.5|15074.5|15054.5|15074.5|15054.5|3
1625732970000|2021-07-08 08:29:30|15072|15052|15072|15052|15072|15052|15072|15052|0
1625733000000|2021-07-08 08:30:00|||||||||1
1625733020000|2021-07-08 08:30:20|||||||||8
1625733040000|2021-07-08 08:30:40|15074.5|15054.5|15074.5|15054.5|15074.5|15054.5|15074.5|15054.5|5
1625733050000|2021-07-08 08:30:50|15072.5|15052.5|15072|15052|15072.5|15052.5|15072|15052|0
1625733060000|2021-07-08 08:31:00|||||||||8
1625733070000|2021-07-08 08:31:10|||||||||2
1625733080000|2021-07-08 08:31:20|15070|15050|15069.5|15049.5|15070|15050|15069.5|15049.5|17
1625733100000|2021-07-08 08:31:40|15068.5|15048.5|15064.5|15044.5|15068.5|15048.5|15064.5|15044.5|4
1625733110000|2021-07-08 08:31:50|||||||||2
1625733120000|2021-07-08 08:32:00|15053|15033|15047|15027|15053|15033|15047|15027|4
1625733130000|2021-07-08 08:32:10|||||||||4
1625733150000|2021-07-08 08:32:30|15046.5|15026.5|15044.5|15024.5|15046.5|15026.5|15044.5|15024.5|1
1625733170000|2021-07-08 08:32:50|15046.5|15026.5|15047|15027|15047|15027|15046.5|15026.5|2
1625733180000|2021-07-08 08:33:00|15049.5|15029.5|15052|15032|15052|15032|15049.5|15029.5|4
1625733200000|2021-07-08 08:33:20|||||||||1
1625733210000|2021-07-08 08:33:30|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|15054.5|15034.5|2
1625733240000|2021-07-08 08:34:00|15052|15032|15052|15032|15052|15032|15052|15032|4
1625733250000|2021-07-08 08:34:10|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|15049.5|15029.5|1
1625733270000|2021-07-08 08:34:30|15047|15027|15047|15027|15047|15027|15047|15027|0
1625733280000|2021-07-08 08:34:40|15045|15025|15044.5|15024.5|15045|15025|15044.5|15024.5|2
1625733290000|2021-07-08 08:34:50|||||||||1
1625733300000|2021-07-08 08:35:00|15042|15022|15042|15022|15042|15022|15042|15022|0
1625733310000|2021-07-08 08:35:10|||||||||2
1625733320000|2021-07-08 08:35:20|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|3
1625733330000|2021-07-08 08:35:30|15039|15019|15037|15017|15039|15019|15037|15017|2
1625733350000|2021-07-08 08:35:50|||||||||1
1625733360000|2021-07-08 08:36:00|||||||||1
1625733370000|2021-07-08 08:36:10|15039|15019|15039|15019|15039|15019|15039|15019|6
1625733390000|2021-07-08 08:36:30|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|15039.5|15019.5|1
1625733400000|2021-07-08 08:36:40|||||||||12
1625733430000|2021-07-08 08:37:10|15037|15017|15037|15017|15037|15017|15037|15017|2
1625733450000|2021-07-08 08:37:30|||||||||1
1625733460000|2021-07-08 08:37:40|||||||||1
1625733480000|2021-07-08 08:38:00|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|3
1625733490000|2021-07-08 08:38:10|15027.5|15007.5|15027.5|15007.5|15027.5|15007.5|15027.5|15007.5|15
1625733500000|2021-07-08 08:38:20|||||||||2
1625733520000|2021-07-08 08:38:40|||||||||16
1625733530000|2021-07-08 08:38:50|||||||||14
1625733540000|2021-07-08 08:39:00|15027|15007|15026.5|15006.5|15027|15007|15026.5|15006.5|38
1625733550000|2021-07-08 08:39:10|15026|15006|15017|14997|15029|15009|15017|14997|16
1625733560000|2021-07-08 08:39:20|15015|14995|15016.5|14996.5|15016.5|14996.5|15014.5|14994.5|13
1625733570000|2021-07-08 08:39:30|15017|14997|15017|14997|15017|14997|15017|14997|2
1625733600000|2021-07-08 08:40:00|15022|15002|15030|15010|15030|15010|15022|15002|6
1625733610000|2021-07-08 08:40:10|15029|15009|15029|15009|15029|15009|15029|15009|2
1625733620000|2021-07-08 08:40:20|||||||||3
1625733700000|2021-07-08 08:41:40|15027|15007|15027|15007|15027|15007|15027|15007|1
1625733710000|2021-07-08 08:41:50|||||||||3
1625733720000|2021-07-08 08:42:00|||||||||1
1625733730000|2021-07-08 08:42:10|15025|15005|15024.5|15004.5|15026.5|15006.5|15024.5|15004.5|3
1625733740000|2021-07-08 08:42:20|||||||||1
1625733760000|2021-07-08 08:42:40|15026.5|15006.5|15027|15007|15027|15007|15026.5|15006.5|1
1625733770000|2021-07-08 08:42:50|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15022|15002|2
1625733790000|2021-07-08 08:43:10|15026.5|15006.5|15027|15007|15027|15007|15026.5|15006.5|3
1625733800000|2021-07-08 08:43:20|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|15034.5|15014.5|10
1625733810000|2021-07-08 08:43:30|15036.5|15016.5|15039.5|15019.5|15039.5|15019.5|15036.5|15016.5|1
1625733830000|2021-07-08 08:43:50|15044|15024|15044|15024|15044|15024|15044|15024|4
1625733840000|2021-07-08 08:44:00|15048.5|15028.5|15044|15024|15048.5|15028.5|15044|15024|5
1625733850000|2021-07-08 08:44:10|15040|15020|15040|15020|15040|15020|15040|15020|1
1625733860000|2021-07-08 08:44:20|||||||||4
1625733870000|2021-07-08 08:44:30|15042|15022|15042|15022|15042|15022|15042|15022|0
1625733900000|2021-07-08 08:45:00|15039|15019|15037|15017|15039|15019|15037|15017|1
1625733930000|2021-07-08 08:45:30|15039.5|15019.5|15037|15017|15039.5|15019.5|15037|15017|1
1625733940000|2021-07-08 08:45:40|15037.5|15017.5|15039.5|15019.5|15039.5|15019.5|15037.5|15017.5|2
1625733950000|2021-07-08 08:45:50|15037|15017|15037|15017|15037|15017|15037|15017|3
1625733960000|2021-07-08 08:46:00|15042|15022|15042|15022|15042|15022|15042|15022|4
1625733970000|2021-07-08 08:46:10|15040|15020|15039|15019|15040|15020|15039|15019|0
1625734010000|2021-07-08 08:46:50|15037|15017|15037|15017|15037|15017|15037|15017|1
1625734020000|2021-07-08 08:47:00|15035|15015|15029.5|15009.5|15035|15015|15029.5|15009.5|10
1625734030000|2021-07-08 08:47:10|15031.5|15011.5|15032|15012|15032|15012|15031.5|15011.5|1
1625734040000|2021-07-08 08:47:20|15034.5|15014.5|15042|15022|15042|15022|15034.5|15014.5|5
1625734050000|2021-07-08 08:47:30|15044|15024|15042|15022|15044.5|15024.5|15042|15022|1
1625734070000|2021-07-08 08:47:50|15044|15024|15047|15027|15047|15027|15044|15024|1
1625734080000|2021-07-08 08:48:00|||||||||1
1625734100000|2021-07-08 08:48:20|||||||||3
1625734120000|2021-07-08 08:48:40|||||||||1
1625734180000|2021-07-08 08:49:40|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|0
1625734190000|2021-07-08 08:49:50|||||||||1
1625734210000|2021-07-08 08:50:10|15044.6|15024.6|15044.6|15024.6|15044.6|15024.6|15044.6|15024.6|0
1625734220000|2021-07-08 08:50:20|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|2
1625734230000|2021-07-08 08:50:30|15045.1|15025.1|15044.6|15024.6|15045.1|15025.1|15044.6|15024.6|0
1625734250000|2021-07-08 08:50:50|15045.6|15025.6|15053.6|15033.6|15053.6|15033.6|15045.6|15025.6|13
1625734260000|2021-07-08 08:51:00|15054.1|15034.1|15070.1|15050.1|15072.1|15050.1|15054.1|15032.1|57
1625734270000|2021-07-08 08:51:10|15072.1|15052.1|15082.1|15062.1|15082.1|15062.1|15072.1|15052.1|38
1625734280000|2021-07-08 08:51:20|||||||||1
1625734290000|2021-07-08 08:51:30|15084.6|15064.6|15084.6|15064.6|15084.6|15064.6|15082.1|15062.1|3
1625734300000|2021-07-08 08:51:40|15086.6|15066.6|15087.1|15067.1|15087.1|15067.1|15086.6|15066.6|12
1625734310000|2021-07-08 08:51:50|||||||||5
1625734320000|2021-07-08 08:52:00|15091.1|15071.1|15092.1|15072.1|15096.6|15076.6|15091.1|15071.1|13
1625734330000|2021-07-08 08:52:10|||||||||4
1625734340000|2021-07-08 08:52:20|||||||||1
1625734360000|2021-07-08 08:52:40|||||||||1
1625734440000|2021-07-08 08:54:00|15094.6|15074.6|15094.6|15074.6|15094.6|15074.6|15094.6|15074.6|1
1625734450000|2021-07-08 08:54:10|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|15097.1|15077.1|0
1625734460000|2021-07-08 08:54:20|||||||||1
1625734470000|2021-07-08 08:54:30|||||||||1
1625734480000|2021-07-08 08:54:40|||||||||1
1625734500000|2021-07-08 08:55:00|15094.6|15074.6|15094.6|15074.6|15099.6|15079.6|15094.6|15074.6|1
1625734510000|2021-07-08 08:55:10|15096.6|15076.6|15094.6|15074.6|15097.1|15077.1|15094.6|15074.6|1
1625734550000|2021-07-08 08:55:50|||||||||1
1625734610000|2021-07-08 08:56:50|||||||||2
1625734620000|2021-07-08 08:57:00|15092.1|15072.1|15090.1|15070.1|15092.1|15072.1|15090.1|15070.1|2
1625734630000|2021-07-08 08:57:10|15087.6|15067.6|15082.1|15062.1|15087.6|15067.6|15082.1|15062.1|2
1625734640000|2021-07-08 08:57:20|||||||||8
1625734650000|2021-07-08 08:57:30|||||||||7
1625734660000|2021-07-08 08:57:40|||||||||1
1625734730000|2021-07-08 08:58:50|15081.1|15061.1|15073.1|15053.1|15081.1|15061.1|15073.1|15053.1|2
1625734740000|2021-07-08 08:59:00|15075.1|15055.1|15065.1|15045.1|15075.1|15055.1|15065.1|15045.1|3
1625734750000|2021-07-08 08:59:10|15063.1|15043.1|15064.6|15044.6|15064.6|15044.6|15063.1|15043.1|3
1625734770000|2021-07-08 08:59:30|||||||||1
1625734820000|2021-07-08 09:00:20|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|6
1625734830000|2021-07-08 09:00:30|||||||||1
1625734850000|2021-07-08 09:00:50|15067.6|15047.6|15071.6|15051.6|15071.6|15051.6|15067.6|15047.6|1
1625734860000|2021-07-08 09:01:00|15072.1|15052.1|15072.1|15052.1|15072.1|15052.1|15072.1|15052.1|0
1625734880000|2021-07-08 09:01:20|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|15069.6|15049.6|2
1625734910000|2021-07-08 09:01:50|||||||||1
1625734920000|2021-07-08 09:02:00|15065.1|15045.1|15064.6|15044.6|15067.1|15047.1|15064.6|15044.6|3
1625734980000|2021-07-08 09:03:00|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|1
1625735010000|2021-07-08 09:03:30|15065.1|15045.1|15064.6|15044.6|15065.1|15045.1|15064.6|15044.6|0
1625735030000|2021-07-08 09:03:50|15067.1|15047.1|15064.6|15044.6|15067.1|15047.1|15064.6|15044.6|1
1625735040000|2021-07-08 09:04:00|15062.1|15042.1|15062.1|15042.1|15062.1|15042.1|15062.1|15042.1|0
1625735060000|2021-07-08 09:04:20|15062.6|15042.6|15062.1|15042.1|15064.6|15044.6|15062.1|15042.1|5
1625735080000|2021-07-08 09:04:40|||||||||2
1625735090000|2021-07-08 09:04:50|15055.1|15035.1|15055.1|15035.1|15055.1|15035.1|15055.1|15035.1|1
1625735100000|2021-07-08 09:05:00|15057.1|15037.1|15063.1|15043.1|15063.1|15043.1|15057.1|15037.1|5
1625735110000|2021-07-08 09:05:10|15063.6|15043.6|15064.6|15044.6|15066.6|15046.6|15063.6|15043.6|4
1625735170000|2021-07-08 09:06:10|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|1
1625735190000|2021-07-08 09:06:30|15064.6|15044.6|15064.6|15044.6|15064.6|15044.6|15064.6|15044.6|3
1625735210000|2021-07-08 09:06:50|15062.1|15042.1|15059.6|15039.6|15062.1|15042.1|15059.6|15039.6|4
1625735220000|2021-07-08 09:07:00|||||||||5
1625735240000|2021-07-08 09:07:20|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|1
1625735250000|2021-07-08 09:07:30|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|15057.1|15037.1|0
1625735280000|2021-07-08 09:08:00|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|8
1625735300000|2021-07-08 09:08:20|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|15060.1|15040.1|0
1625735330000|2021-07-08 09:08:50|15062.1|15042.1|15062.6|15042.6|15062.6|15042.6|15062.1|15042.1|3
1625735340000|2021-07-08 09:09:00|15062.1|15042.1|15062.1|15042.1|15062.1|15042.1|15062.1|15042.1|0
1625735390000|2021-07-08 09:09:50|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|15059.6|15039.6|2
1625735400000|2021-07-08 09:10:00|||||||||1
1625735420000|2021-07-08 09:10:20|||||||||1
1625735470000|2021-07-08 09:11:10|15059.1|15039.1|15057.1|15037.1|15059.1|15039.1|15057.1|15037.1|4
1625735500000|2021-07-08 09:11:40|||||||||1
1625735520000|2021-07-08 09:12:00|||||||||1
1625735540000|2021-07-08 09:12:20|15056.1|15036.1|15044.6|15024.6|15056.1|15036.1|15044.6|15024.6|4
1625735550000|2021-07-08 09:12:30|||||||||1
1625735560000|2021-07-08 09:12:40|15042.6|15022.6|15044.6|15024.6|15044.6|15024.6|15042.6|15022.6|2
1625735570000|2021-07-08 09:12:50|||||||||1
1625735590000|2021-07-08 09:13:10|15049.1|15029.1|15049.6|15029.6|15049.6|15029.6|15049.1|15029.1|3
1625735600000|2021-07-08 09:13:20|||||||||1
1625735630000|2021-07-08 09:13:50|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|15047.1|15027.1|0
1625735640000|2021-07-08 09:14:00|||||||||1
1625735670000|2021-07-08 09:14:30|15047.6|15027.6|15049.6|15029.6|15049.6|15029.6|15047.6|15027.6|4
1625735690000|2021-07-08 09:14:50|15054.6|15034.6|15054.6|15034.6|15054.6|15034.6|15054.6|15034.6|0
1625735700000|2021-07-08 09:15:00|15050.1|15030.1|15052.1|15032.1|15052.1|15032.1|15049.6|15029.6|2
1625735730000|2021-07-08 09:15:30|15054.1|15034.1|15054.1|15034.1|15054.1|15034.1|15054.1|15034.1|0
1625735740000|2021-07-08 09:15:40|15054.6|15034.6|15059.6|15039.6|15059.6|15039.6|15054.6|15034.6|1
1625735760000|2021-07-08 09:16:00|15061.6|15041.6|15062.1|15042.1|15062.1|15042.1|15061.6|15041.6|0
1625735790000|2021-07-08 09:16:30|||||||||1
1625735800000|2021-07-08 09:16:40|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|15067.1|15047.1|10
1625735820000|2021-07-08 09:17:00|15069.6|15049.6|15079.1|15059.1|15079.1|15059.1|15069.6|15049.6|5
1625735850000|2021-07-08 09:17:30|15078.6|15058.6|15076.6|15056.6|15078.6|15058.6|15076.6|15056.6|1
1625735870000|2021-07-08 09:17:50|15078.6|15058.6|15076.6|15056.6|15079.1|15059.1|15076.6|15056.6|0
1625735900000|2021-07-08 09:18:20|15072.1|15052.1|15072.1|15052.1|15072.1|15052.1|15072.1|15052.1|1
1625735910000|2021-07-08 09:18:30|15070.1|15050.1|15070.1|15050.1|15070.1|15050.1|15070.1|15050.1|4
1625735930000|2021-07-08 09:18:50|15072.1|15052.1|15072.6|15052.6|15072.6|15052.6|15072.1|15052.1|0
1625735950000|2021-07-08 09:19:10|15074.6|15054.6|15072.7|15052.7|15074.6|15054.6|15072.7|15052.7|2
1625735970000|2021-07-08 09:19:30|15072.1|15052.1|15072.1|15052.1|15072.1|15052.1|15072.1|15052.1|0
1625735980000|2021-07-08 09:19:40|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|15072.2|15052.2|0
1625735990000|2021-07-08 09:19:50|15069.7|15049.7|15069.7|15049.7|15069.7|15049.7|15069.7|15049.7|1
1625736000000|2021-07-08 09:20:00|15067.2|15047.2|15067.2|15047.2|15067.2|15047.2|15067.2|15047.2|0
1625736040000|2021-07-08 09:20:40|15064.7|15044.7|15064.7|15044.7|15064.7|15044.7|15064.7|15044.7|2
1625736050000|2021-07-08 09:20:50|15062.7|15042.7|15059.7|15039.7|15062.7|15042.7|15059.7|15039.7|4
1625736060000|2021-07-08 09:21:00|||||||||1
1625736080000|2021-07-08 09:21:20|15064.7|15044.7|15062.2|15042.2|15064.7|15044.7|15062.2|15042.2|4
1625736090000|2021-07-08 09:21:30|||||||||1
1625736100000|2021-07-08 09:21:40|15059.7|15039.7|15057.2|15037.2|15059.7|15039.7|15057.2|15037.2|2
1625736110000|2021-07-08 09:21:50|15056.2|15036.2|15045.2|15025.2|15056.2|15036.2|15045.2|15025.2|5
1625736120000|2021-07-08 09:22:00|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|15039.7|15019.7|0
1625736130000|2021-07-08 09:22:10|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|15037.2|15017.2|6
1625736140000|2021-07-08 09:22:20|15034.7|15014.7|15034.7|15014.7|15034.7|15014.7|15034.7|15014.7|1
1625736150000|2021-07-08 09:22:30|||||||||1
1625736160000|2021-07-08 09:22:40|15030.2|15010.2|15030.2|15010.2|15030.2|15010.2|15030.2|15010.2|5
1625736170000|2021-07-08 09:22:50|15029.7|15009.7|15025.2|15005.2|15029.7|15009.7|15025.2|15005.2|7
1625736180000|2021-07-08 09:23:00|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|12
1625736190000|2021-07-08 09:23:10|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|15024.7|15004.7|0
1625736200000|2021-07-08 09:23:20|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|15027.2|15007.2|4
1625736240000|2021-07-08 09:24:00|15032.2|15012.2|15037.2|15017.2|15037.2|15017.2|15032.2|15012.2|4
1625736250000|2021-07-08 09:24:10|15038.2|15018.2|15044.7|15024.7|15044.7|15024.7|15038.2|15018.2|6
1625736260000|2021-07-08 09:24:20|15046.7|15026.7|15047.2|15027.2|15047.2|15027.2|15046.7|15026.7|1
1625736270000|2021-07-08 09:24:30|||||||||1
1625736290000|2021-07-08 09:24:50|||||||||1
1625736300000|2021-07-08 09:25:00|15049.2|15029.2|15049.7|15029.7|15049.7|15029.7|15049.2|15029.2|0
1625736320000|2021-07-08 09:25:20|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|15052.2|15032.2|0
1625736340000|2021-07-08 09:25:40|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|15057.2|15037.2|5
1625736390000|2021-07-08 09:26:30|||||||||1
1625736400000|2021-07-08 09:26:40|15055.2|15035.2|15055.2|15035.2|15055.2|15035.2|15055.2|15035.2|0
1625736410000|2021-07-08 09:26:50|||||||||2
1625736420000|2021-07-08 09:27:00|15053.2|15033.2|15053.2|15033.2|15053.2|15033.2|15053.2|15033.2|1
1625736430000|2021-07-08 09:27:10|15050.2|15030.2|15050.2|15030.2|15050.2|15030.2|15050.2|15030.2|0
1625736440000|2021-07-08 09:27:20|15049.2|15029.2|15047.2|15027.2|15049.2|15029.2|15047.2|15027.2|1
1625736450000|2021-07-08 09:27:30|15045.2|15025.2|15044.7|15024.7|15045.2|15025.2|15044.7|15024.7|1
1625736460000|2021-07-08 09:27:40|15047.2|15027.2|15047.2|15027.2|15047.2|15027.2|15042.2|15022.2|4
1625736470000|2021-07-08 09:27:50|||||||||1
1625736480000|2021-07-08 09:28:00|15049.7|15029.7|15049.7|15029.7|15049.7|15029.7|15049.7|15029.7|0
1625736490000|2021-07-08 09:28:10|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|15054.7|15034.7|1
1625736500000|2021-07-08 09:28:20|15057.2|15037.2|15059.7|15039.7|15059.7|15039.7|15057.2|15037.2|2
1625736510000|2021-07-08 09:28:30|15062.2|15042.2|15062.2|15042.2|15062.2|15042.2|15062.2|15042.2|0
1625736520000|2021-07-08 09:28:40|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|0
1625736530000|2021-07-08 09:28:50|15064.7|15044.7|15064.7|15044.7|15064.7|15044.7|15064.7|15044.7|1
1625736540000|2021-07-08 09:29:00|15062.7|15042.7|15062.2|15042.2|15062.7|15042.7|15062.2|15042.2|12
1625736550000|2021-07-08 09:29:10|||||||||1
1625736590000|2021-07-08 09:29:50|||||||||2
1625736600000|2021-07-08 09:30:00|15062.7|15042.7|15072.7|15052.7|15072.7|15052.7|15062.7|15042.7|4
1625736610000|2021-07-08 09:30:10|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|1
1625736660000|2021-07-08 09:31:00|||||||||1
1625736670000|2021-07-08 09:31:10|15080.7|15060.7|15084.7|15064.7|15084.7|15064.7|15080.7|15060.7|2
1625736690000|2021-07-08 09:31:30|15082.7|15062.7|15087.2|15067.2|15087.2|15067.2|15082.7|15062.7|2
1625736700000|2021-07-08 09:31:40|||||||||79
1625736710000|2021-07-08 09:31:50|15087.7|15067.7|15089.7|15069.7|15089.7|15069.7|15087.7|15067.7|3
1625736720000|2021-07-08 09:32:00|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|15087.7|15067.7|2
1625736730000|2021-07-08 09:32:10|15087.2|15067.2|15089.7|15069.7|15089.7|15069.7|15087.2|15067.2|3
1625736750000|2021-07-08 09:32:30|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|0
1625736760000|2021-07-08 09:32:40|||||||||1
1625736780000|2021-07-08 09:33:00|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|1
1625736830000|2021-07-08 09:33:50|15096.2|15076.2|15096.2|15076.2|15096.2|15076.2|15096.2|15076.2|1
1625736840000|2021-07-08 09:34:00|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|1
1625736870000|2021-07-08 09:34:30|15099.2|15079.2|15100.2|15080.2|15100.2|15080.2|15099.2|15079.2|2
1625736880000|2021-07-08 09:34:40|15105.2|15085.2|15105.2|15085.2|15105.2|15085.2|15105.2|15085.2|1
1625736910000|2021-07-08 09:35:10|15104.2|15084.2|15100.2|15080.2|15104.2|15084.2|15100.2|15080.2|1
1625736930000|2021-07-08 09:35:30|15097.2|15077.2|15094.7|15074.7|15097.2|15077.2|15094.7|15074.7|3
1625736940000|2021-07-08 09:35:40|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|0
1625736960000|2021-07-08 09:36:00|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|0
1625736970000|2021-07-08 09:36:10|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|5
1625736980000|2021-07-08 09:36:20|15089.2|15069.2|15090.2|15070.2|15090.2|15070.2|15089.2|15069.2|0
1625737000000|2021-07-08 09:36:40|15089.7|15069.7|15087.7|15067.7|15089.7|15069.7|15087.7|15067.7|0
1625737010000|2021-07-08 09:36:50|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|0
1625737020000|2021-07-08 09:37:00|15089.7|15069.7|15092.2|15072.2|15092.2|15072.2|15089.7|15069.7|2
1625737030000|2021-07-08 09:37:10|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|3
1625737060000|2021-07-08 09:37:40|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|0
1625737090000|2021-07-08 09:38:10|15096.7|15076.7|15097.7|15077.7|15099.7|15079.7|15096.7|15076.7|1
1625737130000|2021-07-08 09:38:50|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|0
1625737140000|2021-07-08 09:39:00|15097.7|15077.7|15097.2|15077.2|15097.7|15077.7|15097.2|15077.2|0
1625737190000|2021-07-08 09:39:50|||||||||4
1625737200000|2021-07-08 09:40:00|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|2
1625737220000|2021-07-08 09:40:20|15092.2|15072.2|15094.7|15074.7|15094.7|15074.7|15092.2|15072.2|0
1625737230000|2021-07-08 09:40:30|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|1
1625737240000|2021-07-08 09:40:40|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|15094.7|15074.7|0
1625737250000|2021-07-08 09:40:50|15092.7|15072.7|15092.2|15072.2|15092.7|15072.7|15092.2|15072.2|0
1625737260000|2021-07-08 09:41:00|15092.7|15072.7|15099.2|15079.2|15099.2|15079.2|15092.7|15072.7|1
1625737270000|2021-07-08 09:41:10|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|15099.7|15079.7|0
1625737300000|2021-07-08 09:41:40|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|2
1625737310000|2021-07-08 09:41:50|||||||||1
1625737320000|2021-07-08 09:42:00|15099.2|15079.2|15099.7|15079.7|15099.7|15079.7|15099.2|15079.2|1
1625737330000|2021-07-08 09:42:10|15097.7|15077.7|15095.2|15075.2|15097.7|15077.7|15095.2|15075.2|2
1625737340000|2021-07-08 09:42:20|15092.7|15072.7|15089.7|15069.7|15092.7|15072.7|15089.7|15069.7|1
1625737360000|2021-07-08 09:42:40|||||||||5
1625737370000|2021-07-08 09:42:50|15087.7|15067.7|15084.7|15064.7|15089.7|15069.7|15084.7|15064.7|0
1625737380000|2021-07-08 09:43:00|15086.7|15066.7|15084.7|15064.7|15087.2|15067.2|15084.7|15064.7|0
1625737400000|2021-07-08 09:43:20|15086.7|15066.7|15082.7|15062.7|15087.2|15067.2|15082.7|15062.7|2
1625737410000|2021-07-08 09:43:30|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|0
1625737420000|2021-07-08 09:43:40|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|15079.7|15059.7|1
1625737500000|2021-07-08 09:45:00|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|15082.2|15062.2|3
1625737520000|2021-07-08 09:45:20|15082.7|15062.7|15084.7|15064.7|15084.7|15064.7|15082.7|15062.7|1
1625737560000|2021-07-08 09:46:00|15088.7|15068.7|15089.7|15069.7|15089.7|15069.7|15088.7|15068.7|1
1625737600000|2021-07-08 09:46:40|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|1
1625737610000|2021-07-08 09:46:50|15094.7|15074.7|15097.7|15077.7|15097.7|15077.7|15094.7|15074.7|0
1625737620000|2021-07-08 09:47:00|15099.7|15079.7|15102.2|15082.2|15102.2|15082.2|15099.7|15079.7|1
1625737630000|2021-07-08 09:47:10|15104.2|15084.2|15107.2|15087.2|15107.2|15087.2|15104.2|15084.2|1
1625737640000|2021-07-08 09:47:20|||||||||1
1625737680000|2021-07-08 09:48:00|||||||||2
1625737700000|2021-07-08 09:48:20|15109.7|15089.7|15107.7|15087.7|15109.7|15089.7|15107.7|15087.7|1
1625737710000|2021-07-08 09:48:30|15107.2|15087.2|15102.2|15082.2|15107.2|15087.2|15102.2|15082.2|2
1625737730000|2021-07-08 09:48:50|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|15097.2|15077.2|1
1625737740000|2021-07-08 09:49:00|||||||||1
1625737780000|2021-07-08 09:49:40|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|0
1625737800000|2021-07-08 09:50:00|||||||||1
1625737820000|2021-07-08 09:50:20|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|15099.3|15079.3|0
1625737840000|2021-07-08 09:50:40|15099.8|15079.8|15099.8|15079.8|15099.8|15079.8|15099.8|15079.8|1
1625737850000|2021-07-08 09:50:50|15097.8|15077.8|15097.3|15077.3|15097.8|15077.8|15097.3|15077.3|2
1625737930000|2021-07-08 09:52:10|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|15095.3|15075.3|4
1625737950000|2021-07-08 09:52:30|15094.8|15074.8|15092.8|15072.8|15094.8|15074.8|15092.8|15072.8|0
1625737960000|2021-07-08 09:52:40|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|0
1625737990000|2021-07-08 09:53:10|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|1
1625738000000|2021-07-08 09:53:20|15088.8|15068.8|15082.3|15062.3|15088.8|15068.8|15079.8|15059.8|6
1625738020000|2021-07-08 09:53:40|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|15080.3|15060.3|0
1625738040000|2021-07-08 09:54:00|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|0
1625738070000|2021-07-08 09:54:30|||||||||2
1625738080000|2021-07-08 09:54:40|||||||||1
1625738090000|2021-07-08 09:54:50|15077.8|15057.8|15077.3|15057.3|15077.8|15057.8|15077.3|15057.3|0
1625738100000|2021-07-08 09:55:00|15079.3|15059.3|15079.8|15059.8|15079.8|15059.8|15079.3|15059.3|0
1625738120000|2021-07-08 09:55:20|15080.8|15060.8|15084.8|15064.8|15084.8|15064.8|15080.8|15060.8|3
1625738150000|2021-07-08 09:55:50|||||||||2
1625738160000|2021-07-08 09:56:00|15082.3|15062.3|15079.8|15059.8|15082.3|15062.3|15079.8|15059.8|0
1625738180000|2021-07-08 09:56:20|||||||||1
1625738310000|2021-07-08 09:58:30|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|15075.8|15055.8|0
1625738330000|2021-07-08 09:58:50|15075.3|15055.3|15074.8|15054.8|15075.3|15055.3|15074.8|15054.8|1
1625738350000|2021-07-08 09:59:10|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|4
1625738360000|2021-07-08 09:59:20|15074.8|15054.8|15074.8|15054.8|15074.8|15054.8|15074.8|15054.8|0
1625738370000|2021-07-08 09:59:30|15072.8|15052.8|15072.3|15052.3|15072.8|15052.8|15072.3|15052.3|2
1625738390000|2021-07-08 09:59:50|||||||||2
1625738400000|2021-07-08 10:00:00|15074.8|15054.8|15075.3|15055.3|15075.3|15055.3|15074.8|15054.8|1
1625738410000|2021-07-08 10:00:10|15074.8|15054.8|15074.8|15054.8|15074.8|15054.8|15074.8|15054.8|5
1625738420000|2021-07-08 10:00:20|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|2
1625738440000|2021-07-08 10:00:40|15072.8|15052.8|15072.8|15052.8|15072.8|15052.8|15072.8|15052.8|0
1625738460000|2021-07-08 10:01:00|15072.3|15052.3|15054.3|15034.3|15073.8|15052.3|15054.3|15033.8|7
1625738470000|2021-07-08 10:01:10|15052.8|15032.8|15054.8|15034.8|15054.8|15034.8|15052.8|15032.8|0
1625738480000|2021-07-08 10:01:20|15052.8|15032.8|15052.3|15032.3|15052.8|15032.8|15052.3|15032.3|1
1625738490000|2021-07-08 10:01:30|15052.8|15032.8|15054.8|15034.8|15054.8|15034.8|15052.8|15032.8|1
1625738500000|2021-07-08 10:01:40|||||||||1
1625738520000|2021-07-08 10:02:00|15052.3|15032.3|15052.3|15032.3|15052.3|15032.3|15052.3|15032.3|0
1625738530000|2021-07-08 10:02:10|||||||||1
1625738540000|2021-07-08 10:02:20|||||||||1
1625738550000|2021-07-08 10:02:30|15054.3|15034.3|15055.3|15035.3|15056.8|15036.8|15054.3|15034.3|7
1625738570000|2021-07-08 10:02:50|15053.8|15033.8|15049.8|15029.8|15053.8|15033.8|15049.8|15029.8|1
1625738580000|2021-07-08 10:03:00|15047.3|15027.3|15045.3|15025.3|15047.3|15027.3|15045.3|15025.3|2
1625738590000|2021-07-08 10:03:10|15044.8|15024.8|15042.3|15022.3|15044.8|15024.8|15042.3|15022.3|1
1625738600000|2021-07-08 10:03:20|15042.8|15022.8|15044.8|15024.8|15044.8|15024.8|15042.8|15022.8|1
1625738620000|2021-07-08 10:03:40|15047.3|15027.3|15047.3|15027.3|15047.3|15027.3|15047.3|15027.3|1
1625738630000|2021-07-08 10:03:50|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|15044.8|15024.8|0
1625738640000|2021-07-08 10:04:00|15046.8|15026.8|15049.3|15029.3|15049.3|15029.3|15046.8|15026.8|3
1625738660000|2021-07-08 10:04:20|||||||||1
1625738670000|2021-07-08 10:04:30|15051.8|15031.8|15051.8|15031.8|15051.8|15031.8|15051.8|15031.8|0
1625738680000|2021-07-08 10:04:40|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|15053.8|15033.8|0
1625738690000|2021-07-08 10:04:50|15054.3|15034.3|15054.3|15034.3|15054.3|15034.3|15054.3|15034.3|0
1625738700000|2021-07-08 10:05:00|15052.3|15032.3|15057.3|15037.3|15057.3|15037.3|15052.3|15032.3|2
1625738710000|2021-07-08 10:05:10|15055.3|15035.3|15054.8|15034.8|15057.3|15037.3|15054.8|15034.8|4
1625738750000|2021-07-08 10:05:50|||||||||2
1625738760000|2021-07-08 10:06:00|15052.3|15032.3|15045.3|15025.3|15052.3|15032.3|15045.3|15025.3|2
1625738790000|2021-07-08 10:06:30|15040.3|15020.3|15040.3|15020.3|15040.3|15020.3|15040.3|15020.3|5
1625738800000|2021-07-08 10:06:40|15039.3|15019.3|15035.3|15015.3|15039.3|15019.3|15035.3|15015.3|4
1625738810000|2021-07-08 10:06:50|||||||||2
1625738820000|2021-07-08 10:07:00|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|1
1625738830000|2021-07-08 10:07:10|||||||||1
1625738850000|2021-07-08 10:07:30|15034.3|15014.3|15029.8|15009.8|15034.3|15014.3|15029.8|15009.8|5
1625738860000|2021-07-08 10:07:40|15027.8|15007.8|15027.8|15007.8|15027.8|15007.8|15027.8|15007.8|0
1625738870000|2021-07-08 10:07:50|15028.3|15008.3|15032.3|15012.3|15032.3|15012.3|15028.3|15008.3|2
1625738890000|2021-07-08 10:08:10|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|1
1625738920000|2021-07-08 10:08:40|15030.3|15010.3|15034.3|15014.3|15034.3|15014.3|15030.3|15010.3|2
1625738930000|2021-07-08 10:08:50|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|0
1625738950000|2021-07-08 10:09:10|||||||||1
1625738990000|2021-07-08 10:09:50|15032.8|15012.8|15034.8|15014.8|15034.8|15014.8|15032.8|15012.8|3
1625739000000|2021-07-08 10:10:00|15035.3|15015.3|15037.8|15017.8|15037.8|15017.8|15035.3|15015.3|0
1625739030000|2021-07-08 10:10:30|15037.3|15017.3|15034.8|15014.8|15037.3|15017.3|15034.8|15014.8|2
1625739050000|2021-07-08 10:10:50|||||||||1
1625739090000|2021-07-08 10:11:30|15032.8|15012.8|15032.3|15012.3|15032.8|15012.8|15032.3|15012.3|0
1625739100000|2021-07-08 10:11:40|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|0
1625739110000|2021-07-08 10:11:50|||||||||3
1625739160000|2021-07-08 10:12:40|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|3
1625739180000|2021-07-08 10:13:00|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|15029.8|15009.8|0
1625739200000|2021-07-08 10:13:20|15032.3|15012.3|15034.8|15014.8|15034.8|15014.8|15032.3|15012.3|1
1625739220000|2021-07-08 10:13:40|15032.3|15012.3|15034.3|15014.3|15034.3|15014.3|15032.3|15012.3|2
1625739230000|2021-07-08 10:13:50|15030.3|15010.3|15030.3|15010.3|15030.3|15010.3|15030.3|15010.3|0
1625739240000|2021-07-08 10:14:00|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|0
1625739250000|2021-07-08 10:14:10|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|2
1625739260000|2021-07-08 10:14:20|||||||||1
1625739290000|2021-07-08 10:14:50|||||||||2
1625739300000|2021-07-08 10:15:00|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|15032.3|15012.3|2
1625739350000|2021-07-08 10:15:50|15030.3|15010.3|15030.3|15010.3|15030.3|15010.3|15030.3|15010.3|6
1625739360000|2021-07-08 10:16:00|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|15025.8|15005.8|1
1625739370000|2021-07-08 10:16:10|15029.8|15009.8|15030.3|15010.3|15030.3|15010.3|15029.8|15009.8|4
1625739400000|2021-07-08 10:16:40|15032.8|15012.8|15032.8|15012.8|15032.8|15012.8|15032.8|15012.8|0
1625739410000|2021-07-08 10:16:50|15030.3|15010.3|15030.3|15010.3|15032.3|15012.3|15030.3|15010.3|0
1625739420000|2021-07-08 10:17:00|15032.8|15012.8|15030.3|15010.3|15032.8|15012.8|15030.3|15010.3|0
1625739430000|2021-07-08 10:17:10|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|15034.8|15014.8|3
1625739450000|2021-07-08 10:17:30|||||||||2
1625739490000|2021-07-08 10:18:10|15036.8|15016.8|15037.3|15017.3|15037.3|15017.3|15036.8|15016.8|0
1625739510000|2021-07-08 10:18:30|||||||||1
1625739540000|2021-07-08 10:19:00|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|15039.3|15019.3|0
1625739550000|2021-07-08 10:19:10|15041.3|15021.3|15044.3|15024.3|15044.3|15024.3|15041.3|15021.3|5
1625739590000|2021-07-08 10:19:50|15046.3|15026.3|15046.8|15026.8|15046.8|15026.8|15046.3|15026.3|0
1625739600000|2021-07-08 10:20:00|15044.9|15024.9|15044.9|15024.9|15044.9|15024.9|15044.9|15024.9|1
1625739630000|2021-07-08 10:20:30|15037.4|15017.4|15030.4|15010.4|15037.4|15017.4|15030.4|15010.4|3
1625739640000|2021-07-08 10:20:40|||||||||1
1625739660000|2021-07-08 10:21:00|15027.9|15007.9|15025.4|15005.4|15027.9|15007.9|15025.4|15005.4|6
1625739680000|2021-07-08 10:21:20|15017.4|14997.4|15017.4|14997.4|15017.4|14997.4|15017.4|14997.4|1
1625739700000|2021-07-08 10:21:40|15015.4|14995.4|15022.4|15002.4|15022.4|15002.4|15015.4|14995.4|4
1625739720000|2021-07-08 10:22:00|||||||||2
1625739770000|2021-07-08 10:22:50|||||||||1
1625739780000|2021-07-08 10:23:00|15021.4|15001.4|15017.4|14997.4|15021.4|15001.4|15017.4|14997.4|32
1625739800000|2021-07-08 10:23:20|15015.4|14995.4|15014.9|14994.9|15015.4|14995.4|15014.9|14994.9|0
1625739810000|2021-07-08 10:23:30|||||||||1
1625739820000|2021-07-08 10:23:40|15012.9|14992.9|15012.4|14992.4|15012.9|14992.9|15012.4|14992.4|0
1625739830000|2021-07-08 10:23:50|15011.9|14991.9|15011.9|14991.9|15011.9|14991.9|15011.9|14991.9|1
1625739840000|2021-07-08 10:24:00|15011.4|14991.4|15007.4|14987.4|15011.4|14991.4|15007.4|14987.4|18
1625739870000|2021-07-08 10:24:30|15004.9|14984.9|15004.9|14984.9|15004.9|14984.9|15004.9|14984.9|2
1625739880000|2021-07-08 10:24:40|||||||||1
1625739890000|2021-07-08 10:24:50|15002.9|14982.9|15005.4|14985.4|15005.4|14985.4|15002.9|14982.9|3
1625739900000|2021-07-08 10:25:00|15004.9|14984.9|15004.9|14984.9|15004.9|14984.9|15004.9|14984.9|0
1625739910000|2021-07-08 10:25:10|15002.9|14982.9|14993.4|14973.4|15002.9|14982.9|14993.4|14973.4|67
1625739930000|2021-07-08 10:25:30|14995.4|14975.4|15000.4|14980.4|15000.4|14980.4|14995.4|14975.4|4
1625739940000|2021-07-08 10:25:40|15002.4|14982.4|15007.4|14987.4|15007.4|14987.4|15002.4|14982.4|8
1625739950000|2021-07-08 10:25:50|||||||||5
1625739960000|2021-07-08 10:26:00|15009.9|14989.9|15012.4|14992.4|15012.4|14992.4|15009.9|14989.9|1
1625739970000|2021-07-08 10:26:10|15014.9|14994.9|15022.4|15002.4|15022.4|15002.4|15014.9|14994.9|5
1625739980000|2021-07-08 10:26:20|15023.4|15003.4|15031.9|15011.9|15031.9|15011.9|15023.4|15003.4|5
1625739990000|2021-07-08 10:26:30|||||||||9
1625740000000|2021-07-08 10:26:40|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|15034.4|15014.4|1
1625740120000|2021-07-08 10:28:40|15031.9|15011.9|15017.4|14997.4|15031.9|15011.9|15015.4|14995.4|3
1625740140000|2021-07-08 10:29:00|||||||||1
1625740150000|2021-07-08 10:29:10|15019.9|14999.9|15019.9|14999.9|15019.9|14999.9|15019.9|14999.9|1
1625740160000|2021-07-08 10:29:20|15020.4|15000.4|15020.4|15000.4|15020.4|15000.4|15020.4|15000.4|0
1625740170000|2021-07-08 10:29:30|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|2
1625740180000|2021-07-08 10:29:40|15024.4|15004.4|15036.9|15016.9|15038.9|15018.9|15024.4|15004.4|12
1625740200000|2021-07-08 10:30:00|15032.9|15012.9|15034.4|15014.4|15034.4|15014.4|15025.4|15005.4|6
1625740210000|2021-07-08 10:30:10|||||||||1
1625740230000|2021-07-08 10:30:30|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|0
1625740250000|2021-07-08 10:30:50|15034.9|15014.9|15030.4|15010.4|15034.9|15014.9|15030.4|15010.4|0
1625740260000|2021-07-08 10:31:00|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|0
1625740270000|2021-07-08 10:31:10|15030.9|15010.9|15034.9|15014.9|15034.9|15014.9|15030.9|15010.9|6
1625740280000|2021-07-08 10:31:20|15037.4|15017.4|15042.4|15022.4|15042.4|15022.4|15037.4|15017.4|10
1625740290000|2021-07-08 10:31:30|||||||||3
1625740320000|2021-07-08 10:32:00|15040.4|15020.4|15040.4|15020.4|15040.4|15020.4|15040.4|15020.4|0
1625740390000|2021-07-08 10:33:10|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|2
1625740410000|2021-07-08 10:33:30|15044.4|15024.4|15044.9|15024.9|15044.9|15024.9|15044.4|15024.4|0
1625740420000|2021-07-08 10:33:40|15044.4|15024.4|15042.4|15022.4|15044.4|15024.4|15042.4|15022.4|1
1625740430000|2021-07-08 10:33:50|||||||||1
1625740440000|2021-07-08 10:34:00|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|15044.4|15024.4|0
1625740450000|2021-07-08 10:34:10|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|1
1625740500000|2021-07-08 10:35:00|15041.9|15021.9|15039.9|15019.9|15041.9|15021.9|15039.9|15019.9|1
1625740510000|2021-07-08 10:35:10|||||||||2
1625740520000|2021-07-08 10:35:20|||||||||2
1625740540000|2021-07-08 10:35:40|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|0
1625740570000|2021-07-08 10:36:10|15040.4|15020.4|15039.9|15019.9|15040.4|15020.4|15039.9|15019.9|4
1625740590000|2021-07-08 10:36:30|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|15037.9|15017.9|0
1625740620000|2021-07-08 10:37:00|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|0
1625740630000|2021-07-08 10:37:10|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|15039.4|15019.4|4
1625740650000|2021-07-08 10:37:30|15037.4|15017.4|15036.9|15016.9|15037.4|15017.4|15036.9|15016.9|0
1625740670000|2021-07-08 10:37:50|15036.4|15016.4|15032.4|15012.4|15036.4|15016.4|15032.4|15012.4|1
1625740710000|2021-07-08 10:38:30|15028.4|15008.4|15028.4|15008.4|15028.4|15008.4|15028.4|15008.4|1
1625740720000|2021-07-08 10:38:40|||||||||1
1625740740000|2021-07-08 10:39:00|||||||||1
1625740750000|2021-07-08 10:39:10|15027.9|15007.9|15025.4|15005.4|15027.9|15007.9|15025.4|15005.4|0
1625740760000|2021-07-08 10:39:20|15029.4|15009.4|15029.9|15009.9|15029.9|15009.9|15029.4|15009.4|0
1625740800000|2021-07-08 10:40:00|15027.9|15007.9|15027.9|15007.9|15027.9|15007.9|15027.9|15007.9|0
1625740830000|2021-07-08 10:40:30|15027.4|15007.4|15027.4|15007.4|15027.4|15007.4|15027.4|15007.4|0
1625740850000|2021-07-08 10:40:50|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|15022.4|15002.4|1
1625740860000|2021-07-08 10:41:00|15019.9|14999.9|15019.9|14999.9|15019.9|14999.9|15019.9|14999.9|0
1625740870000|2021-07-08 10:41:10|15018.9|14998.9|15012.9|14992.9|15018.9|14998.9|15012.9|14992.9|1
1625740880000|2021-07-08 10:41:20|15008.9|14988.9|15007.9|14987.9|15008.9|14988.9|15007.9|14987.9|0
1625740890000|2021-07-08 10:41:30|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|15005.9|14985.9|1
1625740900000|2021-07-08 10:41:40|||||||||1
1625740920000|2021-07-08 10:42:00|||||||||1
1625740930000|2021-07-08 10:42:10|15001.4|14981.4|15008.4|14988.4|15008.4|14988.4|15001.4|14981.4|9
1625740970000|2021-07-08 10:42:50|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|1
1625740980000|2021-07-08 10:43:00|15009.9|14989.9|15009.9|14989.9|15009.9|14989.9|15009.9|14989.9|0
1625741000000|2021-07-08 10:43:20|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|0
1625741030000|2021-07-08 10:43:50|||||||||2
1625741040000|2021-07-08 10:44:00|15005.4|14985.4|15004.9|14984.9|15006.9|14986.9|15004.9|14984.9|0
1625741070000|2021-07-08 10:44:30|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|15007.4|14987.4|4
1625741080000|2021-07-08 10:44:40|15011.4|14991.4|15026.4|15006.4|15026.4|15006.4|15011.4|14991.4|2
1625741100000|2021-07-08 10:45:00|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|15024.9|15004.9|4
1625741110000|2021-07-08 10:45:10|15027.4|15007.4|15024.9|15004.9|15027.4|15007.4|15024.9|15004.9|0
1625741150000|2021-07-08 10:45:50|||||||||1
1625741160000|2021-07-08 10:46:00|||||||||1
1625741200000|2021-07-08 10:46:40|15025.4|15005.4|15025.4|15005.4|15025.4|15005.4|15025.4|15005.4|3
1625741220000|2021-07-08 10:47:00|||||||||6
1625741250000|2021-07-08 10:47:30|||||||||10
1625741260000|2021-07-08 10:47:40|15027.4|15007.4|15029.9|15009.9|15029.9|15009.9|15027.4|15007.4|1
1625741270000|2021-07-08 10:47:50|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|15031.9|15011.9|1
1625741280000|2021-07-08 10:48:00|15033.9|15013.9|15034.4|15014.4|15034.4|15014.4|15033.9|15013.9|0
1625741300000|2021-07-08 10:48:20|15035.5|15015.5|15039.4|15019.4|15039.4|15019.4|15035.5|15015.5|1
1625741350000|2021-07-08 10:49:10|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|1
1625741360000|2021-07-08 10:49:20|||||||||2
1625741380000|2021-07-08 10:49:40|15040|15020|15040|15020|15040|15020|15040|15020|1
1625741400000|2021-07-08 10:50:00|15038|15018|15037.5|15017.5|15038|15018|15037.5|15017.5|0
1625741410000|2021-07-08 10:50:10|15023|15003|15015.5|14995.5|15023|15003|15015.5|14995.5|26
1625741420000|2021-07-08 10:50:20|15014.4|14994.4|15003|14983|15014.4|14994.4|15000.5|14980.5|52
1625741430000|2021-07-08 10:50:30|15005.5|14985.5|15005.5|14985.5|15005.5|14985.5|15005.5|14985.5|2
1625741450000|2021-07-08 10:50:50|15010|14990|15010|14990|15010|14990|15010|14990|2
1625741460000|2021-07-08 10:51:00|15012|14992|15016.4|14996.4|15016.4|14996.4|15012|14992|0
1625741470000|2021-07-08 10:51:10|15015|14995|15015|14995|15015|14995|15015|14995|1
1625741500000|2021-07-08 10:51:40|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|4
1625741530000|2021-07-08 10:52:10|||||||||1
1625741560000|2021-07-08 10:52:40|||||||||2
1625741570000|2021-07-08 10:52:50|15018|14998|15020|15000|15020|15000|15018|14998|1
1625741600000|2021-07-08 10:53:20|||||||||1
1625741610000|2021-07-08 10:53:30|15022.5|15002.5|15027.5|15007.5|15027.5|15007.5|15022.5|15002.5|1
1625741620000|2021-07-08 10:53:40|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|0
1625741630000|2021-07-08 10:53:50|15027.5|15007.5|15027.5|15007.5|15027.5|15007.5|15027.5|15007.5|1
1625741640000|2021-07-08 10:54:00|15030|15010|15030|15010|15030|15010|15030|15010|0
1625741650000|2021-07-08 10:54:10|15029.5|15009.5|15029.5|15009.5|15029.5|15009.5|15029.5|15009.5|0
1625741660000|2021-07-08 10:54:20|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|0
1625741670000|2021-07-08 10:54:30|15027.5|15007.5|15025.5|15005.5|15027.5|15007.5|15025.5|15005.5|3
1625741720000|2021-07-08 10:55:20|15025|15005|15022.5|15002.5|15025|15005|15022.5|15002.5|2
1625741750000|2021-07-08 10:55:50|15023|15003|15022.5|15002.5|15025|15005|15020|15000|3
1625741760000|2021-07-08 10:56:00|15020.5|15000.5|15022.5|15002.5|15022.5|15002.5|15020|15000|0
1625741770000|2021-07-08 10:56:10|15020|15000|15020|15000|15020|15000|15020|15000|0
1625741800000|2021-07-08 10:56:40|15021|15001|15023|15003|15023|15003|15021|15001|1
1625741810000|2021-07-08 10:56:50|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|0
1625741820000|2021-07-08 10:57:00|15022.5|15002.5|15022.5|15002.5|15022.5|15002.5|15022.5|15002.5|0
1625741870000|2021-07-08 10:57:50|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|1
1625741880000|2021-07-08 10:58:00|15023|15003|15023|15003|15023|15003|15023|15003|0
1625741910000|2021-07-08 10:58:30|15025|15005|15025|15005|15025|15005|15025|15005|0
1625741920000|2021-07-08 10:58:40|15024.5|15004.5|15027.5|15007.5|15027.5|15007.5|15022.5|15002.5|3
1625741950000|2021-07-08 10:59:10|15025.5|15005.5|15027.5|15007.5|15027.5|15007.5|15025.5|15005.5|0
1625741970000|2021-07-08 10:59:30|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|15025.5|15005.5|1
1625741980000|2021-07-08 10:59:40|15030|15010|15030.5|15010.5|15030.5|15010.5|15030|15010|2
1625741990000|2021-07-08 10:59:50|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|15032.5|15012.5|10
1625742000000|2021-07-08 11:00:00|15037|15017|15028|15008|15037|15017|15028|15008|10
1625742010000|2021-07-08 11:00:10|15028.5|15008.5|15030.5|15010.5|15030.5|15010.5|15028.5|15008.5|1
1625742070000|2021-07-08 11:01:10|15025|15005|15025|15005|15025|15005|15025|15005|24
1625742080000|2021-07-08 11:01:20|||||||||1
1625742110000|2021-07-08 11:01:50|15021|15001|15021|15001|15021|15001|15021|15001|1
1625742130000|2021-07-08 11:02:10|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|15019.5|14999.5|3
1625742150000|2021-07-08 11:02:30|15017|14997|15017|14997|15017|14997|15017|14997|7
1625742160000|2021-07-08 11:02:40|15019|14999|15019.5|14999.5|15019.5|14999.5|15019|14999|0
1625742170000|2021-07-08 11:02:50|15021.5|15001.5|15025|15005|15025|15005|15021.5|15001.5|4
1625742190000|2021-07-08 11:03:10|15027|15007|15027|15007|15027|15007|15027|15007|0
1625742200000|2021-07-08 11:03:20|15029.5|15009.5|15029|15009|15029.5|15009.5|15029|15009|2
1625742240000|2021-07-08 11:04:00|15027|15007|15025|15005|15027|15007|15025|15005|0
1625742280000|2021-07-08 11:04:40|15022.5|15002.5|15020.5|15000.5|15022.5|15002.5|15020.5|15000.5|0
1625742290000|2021-07-08 11:04:50|15018.5|14998.5|15018.5|14998.5|15018.5|14998.5|15018.5|14998.5|2
1625742300000|2021-07-08 11:05:00|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|3
1625742310000|2021-07-08 11:05:10|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|5
1625742320000|2021-07-08 11:05:20|15015.5|14995.5|15015.5|14995.5|15015.5|14995.5|15015.5|14995.5|5
1625742340000|2021-07-08 11:05:40|15013.5|14993.5|15013|14993|15013.5|14993.5|15013|14993|0
1625742350000|2021-07-08 11:05:50|15007.5|14987.5|15007.5|14987.5|15007.5|14987.5|15007.5|14987.5|1
1625742360000|2021-07-08 11:06:00|||||||||1
1625742390000|2021-07-08 11:06:30|||||||||1
1625742410000|2021-07-08 11:06:50|||||||||6
1625742420000|2021-07-08 11:07:00|15005.5|14985.5|15005.5|14985.5|15005.5|14985.5|15005.5|14985.5|1
1625742430000|2021-07-08 11:07:10|15007.5|14987.5|15007.5|14987.5|15007.5|14987.5|15007.5|14987.5|0
1625742470000|2021-07-08 11:07:50|15008.5|14988.5|15012.5|14992.5|15012.5|14992.5|15008.5|14988.5|4
1625742510000|2021-07-08 11:08:30|15014.5|14994.5|15014.5|14994.5|15014.5|14994.5|15014.5|14994.5|1
1625742520000|2021-07-08 11:08:40|15018.5|14998.5|15018.5|14998.5|15018.5|14998.5|15018.5|14998.5|1
1625742540000|2021-07-08 11:09:00|15014.5|14994.5|15016.5|14996.5|15016.5|14996.5|15014.5|14994.5|1
1625742570000|2021-07-08 11:09:30|15018.5|14998.5|15019.5|14999.5|15019.5|14999.5|15018.5|14998.5|2
1625742600000|2021-07-08 11:10:00|15021.5|15001.5|15024|15004|15024|15004|15021.5|15001.5|1
1625742610000|2021-07-08 11:10:10|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|15024.5|15004.5|0
1625742650000|2021-07-08 11:10:50|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|4
1625742750000|2021-07-08 11:12:30|||||||||1
1625742770000|2021-07-08 11:12:50|15018.5|14998.5|15018.5|14998.5|15018.5|14998.5|15018.5|14998.5|1
1625742810000|2021-07-08 11:13:30|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|4
1625742840000|2021-07-08 11:14:00|15016|14996|15018|14998|15018|14998|15016|14996|1
1625742860000|2021-07-08 11:14:20|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|15017.5|14997.5|11
1625742960000|2021-07-08 11:16:00|15015.5|14995.5|15015.5|14995.5|15015.5|14995.5|15015.5|14995.5|1
1625743050000|2021-07-08 11:17:30|15017.5|14997.5|15018|14998|15018|14998|15017.5|14997.5|1
1625743060000|2021-07-08 11:17:40|15020|15000|15020.5|15000.5|15020.5|15000.5|15020|15000|2
1625743090000|2021-07-08 11:18:10|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|15020.6|15000.6|0
1625743110000|2021-07-08 11:18:30|||||||||3
1625743120000|2021-07-08 11:18:40|15022.5|15002.5|15020|15000|15022.5|15002.5|15020|15000|3
1625743160000|2021-07-08 11:19:20|||||||||1
1625743180000|2021-07-08 11:19:40|15020.1|15000.1|15020.1|15000.1|15020.1|15000.1|15020.1|15000.1|0
1625743190000|2021-07-08 11:19:50|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|15018.1|14998.1|3
1625743200000|2021-07-08 11:20:00|15011.6|14991.6|15007.6|14987.6|15011.6|14991.6|15007.6|14987.6|1
1625743220000|2021-07-08 11:20:20|||||||||1
1625743230000|2021-07-08 11:20:30|15004.5|14984.5|15000.6|14980.6|15006.5|14986.5|15000.6|14980.6|7
1625743260000|2021-07-08 11:21:00|||||||||22
1625743270000|2021-07-08 11:21:10|||||||||3
1625743280000|2021-07-08 11:21:20|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|0
1625743300000|2021-07-08 11:21:40|||||||||1
1625743320000|2021-07-08 11:22:00|15003.1|14983.1|15005.1|14985.1|15005.1|14985.1|15003.1|14983.1|4
1625743330000|2021-07-08 11:22:10|15007.6|14987.6|15015.1|14995.1|15015.1|14995.1|15007.6|14987.6|7
1625743350000|2021-07-08 11:22:30|15012.6|14992.6|15012.6|14992.6|15012.6|14992.6|15012.6|14992.6|3
1625743420000|2021-07-08 11:23:40|15010.6|14990.6|15010.6|14990.6|15010.6|14990.6|15010.6|14990.6|147
1625743450000|2021-07-08 11:24:10|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|15008.6|14988.6|3
1625743460000|2021-07-08 11:24:20|15006.1|14986.1|15005.6|14985.6|15006.1|14986.1|15005.6|14985.6|0
1625743470000|2021-07-08 11:24:30|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|3
1625743500000|2021-07-08 11:25:00|15003.1|14983.1|15005.6|14985.6|15005.6|14985.6|15003.1|14983.1|1
1625743510000|2021-07-08 11:25:10|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|1
1625743520000|2021-07-08 11:25:20|15000.1|14980.1|14998.1|14978.1|15000.1|14980.1|14998.1|14978.1|37
1625743530000|2021-07-08 11:25:30|14997.6|14977.6|15000.1|14980.1|15000.1|14980.1|14997.6|14977.6|3
1625743560000|2021-07-08 11:26:00|15002.6|14982.6|15004.6|14984.6|15004.6|14984.6|15002.6|14982.6|3
1625743570000|2021-07-08 11:26:10|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|2
1625743580000|2021-07-08 11:26:20|||||||||1
1625743640000|2021-07-08 11:27:20|||||||||1
1625743670000|2021-07-08 11:27:50|15005.1|14985.1|15005.1|14985.1|15005.1|14985.1|15005.1|14985.1|1
1625743690000|2021-07-08 11:28:10|||||||||1
1625743710000|2021-07-08 11:28:30|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|15002.6|14982.6|0
1625743730000|2021-07-08 11:28:50|15003.1|14983.1|15005.1|14985.1|15005.1|14985.1|15003.1|14983.1|1
1625743760000|2021-07-08 11:29:20|15000.6|14980.6|15005.1|14985.1|15005.1|14985.1|15000.6|14980.6|6
1625743770000|2021-07-08 11:29:30|||||||||1
1625743780000|2021-07-08 11:29:40|15003.1|14983.1|15000.6|14980.6|15003.1|14983.1|15000.6|14980.6|1
1625743830000|2021-07-08 11:30:30|15002.6|14982.6|15005.1|14985.1|15005.1|14985.1|15002.6|14982.6|6
1625743860000|2021-07-08 11:31:00|15003.1|14983.1|15002.6|14982.6|15003.1|14983.1|15002.6|14982.6|1
1625743870000|2021-07-08 11:31:10|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|15000.6|14980.6|1
1625743880000|2021-07-08 11:31:20|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|15000.1|14980.1|0
1625743890000|2021-07-08 11:31:30|||||||||4
1625743910000|2021-07-08 11:31:50|||||||||4
1625743920000|2021-07-08 11:32:00|||||||||1
1625743930000|2021-07-08 11:32:10|14997.6|14977.6|14983.6|14963.6|14997.6|14977.6|14983.6|14963.6|43
1625743950000|2021-07-08 11:32:30|14982.6|14962.6|14982.6|14962.6|14982.6|14962.6|14982.6|14962.6|16
1625743960000|2021-07-08 11:32:40|||||||||1
1625743970000|2021-07-08 11:32:50|14978.6|14958.6|14972.6|14952.6|14978.6|14958.6|14972.6|14952.6|24
1625743980000|2021-07-08 11:33:00|14970.1|14950.1|14970.1|14950.1|14970.1|14950.1|14970.1|14950.1|1
1625743990000|2021-07-08 11:33:10|14968.1|14948.1|14967.6|14947.6|14968.1|14948.1|14967.6|14947.6|6
1625744000000|2021-07-08 11:33:20|||||||||6
1625744020000|2021-07-08 11:33:40|||||||||1
1625744030000|2021-07-08 11:33:50|||||||||6
1625744040000|2021-07-08 11:34:00|||||||||20
1625744060000|2021-07-08 11:34:20|14965.6|14945.6|14955.1|14935.1|14965.6|14945.6|14955.1|14935.1|9
1625744080000|2021-07-08 11:34:40|||||||||4
1625744090000|2021-07-08 11:34:50|14955.6|14935.6|14955.6|14935.6|14955.6|14935.6|14955.6|14935.6|11
1625744100000|2021-07-08 11:35:00|14958.1|14938.1|14960.6|14940.6|14960.6|14940.6|14958.1|14938.1|3
1625744110000|2021-07-08 11:35:10|14962.6|14942.6|14965.1|14945.1|14965.1|14945.1|14962.6|14942.6|0
1625744130000|2021-07-08 11:35:30|14967.6|14947.6|14967.6|14947.6|14967.6|14947.6|14967.6|14947.6|1
1625744140000|2021-07-08 11:35:40|14968.1|14948.1|14968.1|14948.1|14968.1|14948.1|14968.1|14948.1|2
1625744150000|2021-07-08 11:35:50|14970.6|14950.6|14972.6|14952.6|14972.6|14952.6|14970.6|14950.6|17
1625744160000|2021-07-08 11:36:00|||||||||1
1625744170000|2021-07-08 11:36:10|||||||||1
1625744210000|2021-07-08 11:36:50|||||||||1
1625744220000|2021-07-08 11:37:00|14970.6|14950.6|14972.6|14952.6|14972.6|14952.6|14970.6|14950.6|1
1625744240000|2021-07-08 11:37:20|14975.6|14955.6|14975.6|14955.6|14975.6|14955.6|14975.6|14955.6|4
1625744260000|2021-07-08 11:37:40|||||||||1
1625744270000|2021-07-08 11:37:50|14977.6|14957.6|14982.6|14962.6|14982.6|14962.6|14977.6|14957.6|4
1625744280000|2021-07-08 11:38:00|14980.1|14960.1|14980.6|14960.6|14980.6|14960.6|14980.1|14960.1|4
1625744290000|2021-07-08 11:38:10|14979.6|14959.6|14979.6|14959.6|14979.6|14959.6|14979.6|14959.6|0
1625744320000|2021-07-08 11:38:40|14980.1|14960.1|14977.6|14957.6|14980.1|14960.1|14977.6|14957.6|6
1625744360000|2021-07-08 11:39:20|14975.6|14955.6|14973.6|14953.6|14975.6|14955.6|14973.6|14953.6|2
1625744370000|2021-07-08 11:39:30|14972.6|14952.6|14977.1|14957.1|14977.1|14957.1|14972.6|14952.6|1
1625744380000|2021-07-08 11:39:40|||||||||1
1625744400000|2021-07-08 11:40:00|||||||||1
1625744410000|2021-07-08 11:40:10|14975.1|14955.1|14975.1|14955.1|14975.1|14955.1|14975.1|14955.1|9
1625744420000|2021-07-08 11:40:20|14972.6|14952.6|14970.1|14950.1|14972.6|14952.6|14970.1|14950.1|2
1625744440000|2021-07-08 11:40:40|||||||||5
1625744450000|2021-07-08 11:40:50|14972.1|14952.1|14972.1|14952.1|14972.1|14952.1|14972.1|14952.1|1
1625744460000|2021-07-08 11:41:00|14970.1|14950.1|14970.1|14950.1|14970.1|14950.1|14970.1|14950.1|0
1625744490000|2021-07-08 11:41:30|14968.1|14948.1|14967.6|14947.6|14968.1|14948.1|14967.6|14947.6|0
1625744500000|2021-07-08 11:41:40|14968.6|14948.6|14972.6|14952.6|14972.6|14952.6|14968.6|14948.6|13
1625744510000|2021-07-08 11:41:50|||||||||1
1625744520000|2021-07-08 11:42:00|14971.6|14951.6|14967.6|14947.6|14971.6|14951.6|14967.6|14947.6|2
1625744530000|2021-07-08 11:42:10|14965.1|14945.1|14965.1|14945.1|14965.1|14945.1|14965.1|14945.1|0
1625744560000|2021-07-08 11:42:40|||||||||2
1625744570000|2021-07-08 11:42:50|14963.1|14943.1|14963.1|14943.1|14963.1|14943.1|14963.1|14943.1|0
1625744580000|2021-07-08 11:43:00|14959.1|14939.1|14955.1|14935.1|14959.1|14939.1|14955.1|14935.1|2
1625744590000|2021-07-08 11:43:10|14952.6|14932.6|14950.6|14930.6|14952.6|14932.6|14950.6|14930.6|36
1625744620000|2021-07-08 11:43:40|||||||||2
1625744630000|2021-07-08 11:43:50|||||||||6
1625744640000|2021-07-08 11:44:00|||||||||1
1625744650000|2021-07-08 11:44:10|14948.6|14928.6|14948.1|14928.1|14948.6|14928.6|14948.1|14928.1|0
1625744670000|2021-07-08 11:44:30|14946.1|14926.1|14946.1|14926.1|14946.1|14926.1|14946.1|14926.1|1
1625744680000|2021-07-08 11:44:40|14948.1|14928.1|14948.1|14928.1|14948.1|14928.1|14948.1|14928.1|0
1625744690000|2021-07-08 11:44:50|14946.1|14926.1|14933.6|14913.6|14946.1|14926.1|14933.6|14913.6|22
1625744700000|2021-07-08 11:45:00|14932.6|14912.6|14932.6|14912.6|14932.6|14912.6|14932.6|14912.6|9
1625744710000|2021-07-08 11:45:10|14934.6|14914.6|14940.1|14920.1|14940.1|14920.1|14934.6|14914.6|2
1625744720000|2021-07-08 11:45:20|14940.6|14920.6|14940.6|14920.6|14940.6|14920.6|14940.6|14920.6|1
1625744730000|2021-07-08 11:45:30|||||||||25
1625744740000|2021-07-08 11:45:40|||||||||1
1625744760000|2021-07-08 11:46:00|14944.6|14924.6|14947.1|14927.1|14947.1|14927.1|14944.6|14924.6|7
1625744770000|2021-07-08 11:46:10|14947.6|14927.6|14947.6|14927.6|14947.6|14927.6|14947.6|14927.6|0
1625744780000|2021-07-08 11:46:20|||||||||1
1625744790000|2021-07-08 11:46:30|||||||||1
1625744810000|2021-07-08 11:46:50|14948.7|14928.7|14952.6|14932.6|14952.6|14932.6|14948.7|14928.7|7
1625744820000|2021-07-08 11:47:00|14955.6|14935.6|14955.6|14935.6|14955.6|14935.6|14955.6|14935.6|2
1625744830000|2021-07-08 11:47:10|||||||||5
1625744840000|2021-07-08 11:47:20|||||||||2
1625744880000|2021-07-08 11:48:00|14955.7|14935.7|14955.1|14935.1|14955.7|14935.7|14955.1|14935.1|0
1625744890000|2021-07-08 11:48:10|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|3
1625744900000|2021-07-08 11:48:20|14957.6|14937.6|14957.6|14937.6|14957.6|14937.6|14957.6|14937.6|0
1625744910000|2021-07-08 11:48:30|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|14955.7|14935.7|0
1625744940000|2021-07-08 11:49:00|||||||||2
1625744950000|2021-07-08 11:49:10|14955.1|14935.1|14955.1|14935.1|14955.1|14935.1|14955.1|14935.1|0
1625744960000|2021-07-08 11:49:20|||||||||3
1625744980000|2021-07-08 11:49:40|14955.2|14935.2|14955.2|14935.2|14955.2|14935.2|14955.2|14935.2|4
1625744990000|2021-07-08 11:49:50|14957.7|14937.7|14957.7|14937.7|14957.7|14937.7|14957.7|14937.7|1
1625745000000|2021-07-08 11:50:00|14955.2|14935.2|14955.2|14935.2|14955.2|14935.2|14955.2|14935.2|2
1625745010000|2021-07-08 11:50:10|||||||||1
1625745020000|2021-07-08 11:50:20|||||||||1
1625745030000|2021-07-08 11:50:30|||||||||1
1625745040000|2021-07-08 11:50:40|||||||||2
1625745050000|2021-07-08 11:50:50|||||||||1
1625745070000|2021-07-08 11:51:10|||||||||2
1625745090000|2021-07-08 11:51:30|||||||||2
1625745110000|2021-07-08 11:51:50|||||||||1
1625745140000|2021-07-08 11:52:20|||||||||4
1625745150000|2021-07-08 11:52:30|||||||||1
1625745170000|2021-07-08 11:52:50|14955.7|14935.7|14955.2|14935.2|14955.7|14935.7|14955.2|14935.2|9
1625745180000|2021-07-08 11:53:00|14954.7|14934.7|14955.2|14935.2|14955.2|14935.2|14952.7|14932.7|6
1625745200000|2021-07-08 11:53:20|14953.2|14933.2|14952.7|14932.7|14953.2|14933.2|14952.7|14932.7|1
1625745210000|2021-07-08 11:53:30|14950.7|14930.7|14940.7|14920.7|14950.7|14930.7|14940.7|14920.7|58
1625745220000|2021-07-08 11:53:40|14940.2|14920.2|14940.2|14920.2|14940.2|14920.2|14940.2|14920.2|0
1625745240000|2021-07-08 11:54:00|14939.7|14919.7|14932.7|14912.7|14939.7|14919.7|14932.7|14912.7|11
1625745250000|2021-07-08 11:54:10|14932.2|14912.2|14929.7|14909.7|14934.7|14914.7|14929.7|14909.7|7
1625745260000|2021-07-08 11:54:20|14927.2|14907.2|14927.2|14907.2|14927.2|14907.2|14927.2|14907.2|4
1625745280000|2021-07-08 11:54:40|||||||||16
1625745290000|2021-07-08 11:54:50|||||||||3
1625745300000|2021-07-08 11:55:00|||||||||1
1625745310000|2021-07-08 11:55:10|14922.2|14902.2|14922.2|14902.2|14922.2|14902.2|14922.2|14902.2|3
1625745320000|2021-07-08 11:55:20|14922.7|14902.7|14927.2|14907.2|14927.2|14907.2|14922.7|14902.7|4
1625745350000|2021-07-08 11:55:50|14922.7|14902.7|14922.7|14902.7|14922.7|14902.7|14922.7|14902.7|6
1625745360000|2021-07-08 11:56:00|14922.2|14902.2|14924.7|14904.7|14924.7|14904.7|14922.2|14902.2|2
1625745390000|2021-07-08 11:56:30|14929.7|14909.7|14929.7|14909.7|14929.7|14909.7|14929.7|14909.7|17
1625745400000|2021-07-08 11:56:40|14930.7|14910.7|14930.7|14910.7|14930.7|14910.7|14930.7|14910.7|0
1625745420000|2021-07-08 11:57:00|14929.7|14909.7|14929.7|14909.7|14929.7|14909.7|14929.7|14909.7|0
1625745430000|2021-07-08 11:57:10|||||||||1
1625745440000|2021-07-08 11:57:20|14930.2|14910.2|14929.7|14909.7|14932.2|14912.2|14929.7|14909.7|2
1625745450000|2021-07-08 11:57:30|14930.7|14910.7|14930.2|14910.2|14930.7|14910.7|14930.2|14910.2|2
1625745470000|2021-07-08 11:57:50|14928.2|14908.2|14922.7|14902.7|14928.2|14908.2|14922.7|14902.7|11
1625745480000|2021-07-08 11:58:00|14920.2|14900.2|14920.2|14900.2|14920.2|14900.2|14920.2|14900.2|35
1625745490000|2021-07-08 11:58:10|14917.7|14897.7|14917.7|14897.7|14917.7|14897.7|14917.7|14897.7|28
1625745500000|2021-07-08 11:58:20|14915.7|14895.7|14913.2|14893.2|14915.7|14895.7|14913.2|14893.2|1
1625745510000|2021-07-08 11:58:30|14915.2|14895.2|14911.2|14891.2|14915.2|14895.2|14908.7|14888.7|4
1625745520000|2021-07-08 11:58:40|14913.2|14893.2|14910.7|14890.7|14913.2|14893.2|14910.7|14890.7|7
1625745530000|2021-07-08 11:58:50|||||||||1
1625745540000|2021-07-08 11:59:00|14908.7|14888.7|14908.2|14888.2|14908.7|14888.7|14908.2|14888.2|1
1625745550000|2021-07-08 11:59:10|14910.7|14890.7|14912.7|14892.7|14912.7|14892.7|14910.7|14890.7|6
1625745560000|2021-07-08 11:59:20|14914.7|14894.7|14914.7|14894.7|14914.7|14894.7|14914.7|14894.7|2
1625745590000|2021-07-08 11:59:50|14912.7|14892.7|14910.7|14890.7|14912.7|14892.7|14910.7|14890.7|0
1625745600000|2021-07-08 12:00:00|14908.2|14888.2|14907.7|14887.7|14908.2|14888.2|14907.7|14887.7|13
1625745610000|2021-07-08 12:00:10|||||||||18
1625745620000|2021-07-08 12:00:20|14907.2|14887.2|14907.2|14887.2|14907.2|14887.2|14907.2|14887.2|6
1625745630000|2021-07-08 12:00:30|||||||||2
1625745640000|2021-07-08 12:00:40|14906.7|14886.7|14906.7|14886.7|14906.7|14886.7|14906.7|14886.7|3
1625745650000|2021-07-08 12:00:50|14907.2|14887.2|14907.2|14887.2|14907.2|14887.2|14907.2|14887.2|4
1625745660000|2021-07-08 12:01:00|14906.7|14886.7|14906.7|14886.7|14906.7|14886.7|14906.7|14886.7|11
1625745670000|2021-07-08 12:01:10|14907.2|14887.2|14907.2|14887.2|14907.2|14887.2|14907.2|14887.2|1
1625745680000|2021-07-08 12:01:20|||||||||3
1625745690000|2021-07-08 12:01:30|14905.2|14885.2|14902.2|14882.2|14905.2|14885.2|14902.2|14882.2|8
1625745710000|2021-07-08 12:01:50|14902.7|14882.7|14904.7|14884.7|14904.7|14884.7|14902.7|14882.7|34
1625745730000|2021-07-08 12:02:10|14906.7|14886.7|14906.7|14886.7|14906.7|14886.7|14906.7|14886.7|8
1625745740000|2021-07-08 12:02:20|14904.7|14884.7|14907.2|14887.2|14907.2|14887.2|14904.7|14884.7|7
1625745750000|2021-07-08 12:02:30|14912.2|14892.2|14918.2|14898.2|14918.2|14898.2|14912.2|14892.2|14
1625745760000|2021-07-08 12:02:40|14920.2|14900.2|14922.7|14902.7|14922.7|14902.7|14920.2|14900.2|14
1625745770000|2021-07-08 12:02:50|14922.2|14902.2|14922.7|14902.7|14922.7|14902.7|14920.2|14900.2|6
1625745780000|2021-07-08 12:03:00|||||||||6
1625745800000|2021-07-08 12:03:20|14923.2|14903.2|14922.7|14902.7|14923.2|14903.2|14922.7|14902.7|4
1625745810000|2021-07-08 12:03:30|||||||||5
1625745820000|2021-07-08 12:03:40|||||||||4
1625745830000|2021-07-08 12:03:50|||||||||1
1625745840000|2021-07-08 12:04:00|||||||||4
1625745870000|2021-07-08 12:04:30|14920.2|14900.2|14925.2|14905.2|14925.2|14905.2|14920.2|14900.2|27
1625745880000|2021-07-08 12:04:40|14925.7|14905.7|14936.7|14916.7|14936.7|14916.7|14925.7|14905.7|10
1625745890000|2021-07-08 12:04:50|14937.2|14917.2|14936.7|14916.7|14941.2|14921.2|14936.7|14916.7|10
1625745900000|2021-07-08 12:05:00|14937.2|14917.2|14937.2|14917.2|14937.2|14917.2|14937.2|14917.2|6
1625745910000|2021-07-08 12:05:10|14934.7|14914.7|14923.2|14903.2|14934.7|14914.7|14923.2|14903.2|7
1625745920000|2021-07-08 12:05:20|14921.2|14901.2|14921.2|14901.2|14921.2|14901.2|14921.2|14901.2|1
1625745930000|2021-07-08 12:05:30|14920.7|14900.7|14914.7|14894.7|14920.7|14900.7|14914.7|14894.7|3
1625745940000|2021-07-08 12:05:40|14914.2|14894.2|14911.7|14891.7|14914.2|14894.2|14911.7|14891.7|1
1625745950000|2021-07-08 12:05:50|14909.7|14889.7|14909.7|14889.7|14909.7|14889.7|14909.7|14889.7|4
1625745960000|2021-07-08 12:06:00|14907.7|14887.7|14907.2|14887.2|14907.7|14887.7|14907.2|14887.2|1
1625745970000|2021-07-08 12:06:10|14904.7|14884.7|14904.7|14884.7|14904.7|14884.7|14904.7|14884.7|9
1625746000000|2021-07-08 12:06:40|||||||||5
1625746010000|2021-07-08 12:06:50|14905.2|14885.2|14912.7|14892.7|14912.7|14892.7|14905.2|14885.2|3
1625746020000|2021-07-08 12:07:00|||||||||9
1625746030000|2021-07-08 12:07:10|14917.7|14897.7|14917.7|14897.7|14917.7|14897.7|14917.7|14897.7|11
1625746040000|2021-07-08 12:07:20|14919.7|14899.7|14917.7|14897.7|14922.7|14902.7|14917.7|14897.7|6
1625746050000|2021-07-08 12:07:30|14919.7|14899.7|14920.2|14900.2|14920.7|14900.7|14919.7|14899.7|9
1625746060000|2021-07-08 12:07:40|14922.7|14902.7|14922.7|14902.7|14922.7|14902.7|14922.7|14902.7|0
1625746070000|2021-07-08 12:07:50|14924.7|14904.7|14924.7|14904.7|14924.7|14904.7|14924.7|14904.7|5
1625746080000|2021-07-08 12:08:00|14925.7|14905.7|14925.7|14905.7|14927.7|14907.7|14925.7|14905.7|4
1625746090000|2021-07-08 12:08:10|14927.7|14907.7|14927.7|14907.7|14927.7|14907.7|14925.7|14905.7|0
1625746100000|2021-07-08 12:08:20|||||||||5
1625746110000|2021-07-08 12:08:30|14930.2|14910.2|14930.2|14910.2|14930.2|14910.2|14930.2|14910.2|0
1625746120000|2021-07-08 12:08:40|14927.7|14907.7|14930.2|14910.2|14930.2|14910.2|14927.7|14907.7|6
1625746130000|2021-07-08 12:08:50|14927.7|14907.7|14927.7|14907.7|14927.7|14907.7|14927.7|14907.7|4
1625746140000|2021-07-08 12:09:00|14925.2|14905.2|14925.2|14905.2|14925.2|14905.2|14925.2|14905.2|8
1625746150000|2021-07-08 12:09:10|14927.2|14907.2|14927.7|14907.7|14927.7|14907.7|14927.2|14907.2|2
1625746160000|2021-07-08 12:09:20|14925.2|14905.2|14924.7|14904.7|14925.2|14905.2|14924.7|14904.7|8
1625746170000|2021-07-08 12:09:30|14922.7|14902.7|14920.7|14900.7|14922.7|14902.7|14920.7|14900.7|3
1625746200000|2021-07-08 12:10:00|||||||||1
1625746210000|2021-07-08 12:10:10|14918.7|14898.7|14918.7|14898.7|14920.7|14900.7|14918.7|14898.7|1
1625746220000|2021-07-08 12:10:20|14922.7|14902.7|14922.7|14902.7|14922.7|14902.7|14922.2|14902.2|3
1625746230000|2021-07-08 12:10:30|14919.7|14899.7|14917.7|14897.7|14922.7|14902.7|14917.7|14897.7|7
1625746250000|2021-07-08 12:10:50|14919.7|14899.7|14919.7|14899.7|14919.7|14899.7|14919.7|14899.7|2
1625746260000|2021-07-08 12:11:00|14917.7|14897.7|14915.2|14895.2|14917.7|14897.7|14915.2|14895.2|5
1625746270000|2021-07-08 12:11:10|||||||||2
1625746280000|2021-07-08 12:11:20|14913.2|14893.2|14913.2|14893.2|14913.2|14893.2|14913.2|14893.2|0
1625746290000|2021-07-08 12:11:30|14911.2|14891.2|14905.2|14885.2|14911.2|14891.2|14905.2|14885.2|3
1625746300000|2021-07-08 12:11:40|14904.7|14884.7|14904.7|14884.7|14904.7|14884.7|14904.7|14884.7|4
1625746310000|2021-07-08 12:11:50|||||||||4
1625746320000|2021-07-08 12:12:00|14902.7|14882.7|14899.7|14879.7|14902.7|14882.7|14899.7|14879.7|44
1625746330000|2021-07-08 12:12:10|14897.7|14877.7|14895.2|14875.2|14897.7|14877.7|14895.2|14875.2|4
1625746340000|2021-07-08 12:12:20|14897.2|14877.2|14897.7|14877.7|14897.7|14877.7|14895.2|14875.2|11
1625746350000|2021-07-08 12:12:30|||||||||1
1625746360000|2021-07-08 12:12:40|||||||||4
1625746370000|2021-07-08 12:12:50|14898.2|14878.2|14904.7|14884.7|14904.7|14884.7|14898.2|14878.2|13
1625746380000|2021-07-08 12:13:00|14902.7|14882.7|14902.7|14882.7|14902.7|14882.7|14902.7|14882.7|1
1625746400000|2021-07-08 12:13:20|14900.2|14880.2|14900.2|14880.2|14900.2|14880.2|14900.2|14880.2|7
1625746410000|2021-07-08 12:13:30|||||||||1
1625746420000|2021-07-08 12:13:40|14899.7|14879.7|14892.7|14872.7|14899.7|14879.7|14892.7|14872.7|7
1625746430000|2021-07-08 12:13:50|||||||||5
1625746440000|2021-07-08 12:14:00|14891.7|14871.7|14889.7|14869.7|14891.7|14871.7|14889.7|14869.7|2
1625746450000|2021-07-08 12:14:10|14890.7|14870.7|14890.7|14870.7|14896.7|14876.7|14890.7|14870.7|42
1625746460000|2021-07-08 12:14:20|14892.7|14872.7|14890.7|14870.7|14892.7|14872.7|14890.7|14870.7|3
1625746470000|2021-07-08 12:14:30|14888.7|14868.7|14888.7|14868.7|14888.7|14868.7|14888.7|14868.7|5
1625746480000|2021-07-08 12:14:40|14888.2|14868.2|14888.2|14868.2|14888.2|14868.2|14888.2|14868.2|14
1625746490000|2021-07-08 12:14:50|||||||||18
1625746500000|2021-07-08 12:15:00|14886.2|14866.2|14887.7|14867.7|14887.7|14867.7|14885.7|14865.7|4
1625746510000|2021-07-08 12:15:10|14885.7|14865.7|14885.7|14865.7|14885.7|14865.7|14885.7|14865.7|25
1625746520000|2021-07-08 12:15:20|14887.7|14867.7|14887.7|14867.7|14890.2|14870.2|14887.7|14867.7|7
1625746530000|2021-07-08 12:15:30|14885.7|14865.7|14885.7|14865.7|14885.7|14865.7|14885.7|14865.7|2
1625746540000|2021-07-08 12:15:40|||||||||2
1625746550000|2021-07-08 12:15:50|14885.2|14865.2|14887.7|14867.7|14887.7|14867.7|14883.2|14863.2|12
1625746560000|2021-07-08 12:16:00|14888.2|14868.2|14888.2|14868.2|14888.2|14868.2|14888.2|14868.2|13
1625746570000|2021-07-08 12:16:10|||||||||11
1625746580000|2021-07-08 12:16:20|14890.2|14870.2|14887.7|14867.7|14890.2|14870.2|14887.7|14867.7|16
1625746590000|2021-07-08 12:16:30|||||||||3
1625746600000|2021-07-08 12:16:40|14888.2|14868.2|14890.7|14870.7|14890.7|14870.7|14888.2|14868.2|2
1625746610000|2021-07-08 12:16:50|14890.2|14870.2|14890.2|14870.2|14890.2|14870.2|14890.2|14870.2|1
1625746620000|2021-07-08 12:17:00|14890.7|14870.7|14897.7|14877.7|14898.2|14878.2|14890.7|14870.7|19
1625746630000|2021-07-08 12:17:10|||||||||1
1625746640000|2021-07-08 12:17:20|14902.7|14882.7|14902.7|14882.7|14902.7|14882.7|14902.7|14882.7|4
1625746650000|2021-07-08 12:17:30|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|14900.7|14880.7|2
1625746660000|2021-07-08 12:17:40|14902.7|14882.7|14905.8|14885.8|14905.8|14885.8|14902.7|14882.7|21
1625746680000|2021-07-08 12:18:00|14906.3|14886.3|14912.7|14892.7|14912.7|14892.7|14906.3|14886.3|5
1625746700000|2021-07-08 12:18:20|14912.2|14892.2|14912.7|14892.7|14912.7|14892.7|14907.7|14887.7|3
1625746710000|2021-07-08 12:18:30|14907.7|14887.7|14907.7|14887.7|14907.7|14887.7|14907.7|14887.7|3
1625746720000|2021-07-08 12:18:40|14910.2|14890.2|14907.7|14887.7|14910.2|14890.2|14907.7|14887.7|8
1625746730000|2021-07-08 12:18:50|14908.3|14888.3|14908.8|14888.8|14912.7|14892.7|14908.3|14888.3|3
1625746740000|2021-07-08 12:19:00|14907.7|14887.7|14907.7|14887.7|14907.7|14887.7|14907.7|14887.7|0
1625746750000|2021-07-08 12:19:10|14905.8|14885.8|14905.8|14885.8|14905.8|14885.8|14905.8|14885.8|3
1625746780000|2021-07-08 12:19:40|||||||||1
1625746790000|2021-07-08 12:19:50|14903.3|14883.3|14900.8|14880.8|14903.3|14883.3|14900.8|14880.8|9
1625746800000|2021-07-08 12:20:00|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|14898.3|14878.3|3
1625746830000|2021-07-08 12:20:30|14900.8|14880.8|14905.3|14885.3|14905.3|14885.3|14900.8|14880.8|13
1625746840000|2021-07-08 12:20:40|14905.8|14885.8|14907.8|14887.8|14907.8|14887.8|14902.8|14882.8|14
1625746860000|2021-07-08 12:21:00|14910.3|14890.3|14912.8|14892.8|14912.8|14892.8|14910.3|14890.3|11
1625746870000|2021-07-08 12:21:10|14916.7|14896.7|14917.8|14897.8|14917.8|14897.8|14916.7|14896.7|4
1625746880000|2021-07-08 12:21:20|14920.8|14900.8|14924.7|14904.7|14924.7|14904.7|14920.8|14900.8|4
1625746890000|2021-07-08 12:21:30|14924.8|14904.8|14922.8|14902.8|14924.8|14904.8|14922.8|14902.8|6
1625746900000|2021-07-08 12:21:40|14925.8|14905.8|14927.8|14907.8|14927.8|14907.8|14925.8|14905.8|4
1625746910000|2021-07-08 12:21:50|||||||||3
1625746920000|2021-07-08 12:22:00|14932.3|14912.3|14933.3|14913.3|14933.3|14913.3|14927.8|14907.8|25
1625746930000|2021-07-08 12:22:10|14935.3|14915.3|14937.8|14917.8|14937.8|14917.8|14935.3|14915.3|8
1625746940000|2021-07-08 12:22:20|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|1
1625746970000|2021-07-08 12:22:50|14944.2|14924.2|14946.7|14926.7|14946.7|14926.7|14944.2|14924.2|4
1625746980000|2021-07-08 12:23:00|14948.7|14928.7|14948.7|14928.7|14948.7|14928.7|14948.7|14928.7|9
1625746990000|2021-07-08 12:23:10|14952.3|14932.3|14952.3|14932.3|14952.3|14932.3|14952.3|14932.3|6
1625747000000|2021-07-08 12:23:20|14954.2|14934.2|14954.3|14934.3|14956.2|14936.2|14954.2|14934.2|6
1625747010000|2021-07-08 12:23:30|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|14956.2|14936.2|1
1625747020000|2021-07-08 12:23:40|14954.3|14934.3|14962.3|14942.3|14962.3|14942.3|14954.3|14934.3|2
1625747030000|2021-07-08 12:23:50|14962.8|14942.8|14977.8|14957.8|14977.8|14957.8|14962.8|14942.8|11
1625747040000|2021-07-08 12:24:00|14979.8|14959.8|14984.8|14964.8|14984.8|14964.8|14979.8|14959.8|7
1625747050000|2021-07-08 12:24:10|||||||||5
1625747060000|2021-07-08 12:24:20|14987.3|14967.3|14992.8|14972.8|14992.8|14972.8|14987.3|14967.3|10
1625747070000|2021-07-08 12:24:30|14994.8|14974.8|14994.8|14974.8|14994.8|14974.8|14994.8|14974.8|4
1625747080000|2021-07-08 12:24:40|14994.3|14974.3|14992.3|14972.3|14994.3|14974.3|14992.3|14972.3|2
1625747090000|2021-07-08 12:24:50|14990.3|14970.3|14990.3|14970.3|14990.3|14970.3|14990.3|14970.3|0
1625747100000|2021-07-08 12:25:00|14985.3|14965.3|14979.3|14959.3|14985.3|14965.3|14979.3|14959.3|1
1625747110000|2021-07-08 12:25:10|14975.8|14955.8|14975.3|14955.3|14975.8|14955.8|14975.3|14955.3|11
1625747120000|2021-07-08 12:25:20|14972.8|14952.8|14974.8|14954.8|14974.8|14954.8|14972.8|14952.8|19
1625747130000|2021-07-08 12:25:30|14982.8|14962.8|14986.8|14966.8|14986.8|14966.8|14982.8|14962.8|15
1625747140000|2021-07-08 12:25:40|14989.3|14969.3|14989.3|14969.3|14989.3|14969.3|14989.3|14969.3|1
1625747150000|2021-07-08 12:25:50|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|14991.3|14971.3|3
1625747160000|2021-07-08 12:26:00|14993.8|14973.8|14989.3|14969.3|14993.8|14973.8|14989.3|14969.3|1
1625747170000|2021-07-08 12:26:10|14989.8|14969.8|14994.8|14974.8|14994.8|14974.8|14989.8|14969.8|4
1625747180000|2021-07-08 12:26:20|14990.8|14970.8|14990.3|14970.3|14994.8|14974.8|14990.3|14970.3|16
1625747190000|2021-07-08 12:26:30|14988.3|14968.3|14985.8|14965.8|14988.3|14968.3|14985.8|14965.8|4
1625747200000|2021-07-08 12:26:40|14987.8|14967.8|14995.3|14975.3|14995.3|14975.3|14987.8|14967.8|17
1625747210000|2021-07-08 12:26:50|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|14992.8|14972.8|3
1625747220000|2021-07-08 12:27:00|14994.8|14974.8|14994.8|14974.8|14994.8|14974.8|14994.8|14974.8|5
1625747230000|2021-07-08 12:27:10|||||||||1
1625747240000|2021-07-08 12:27:20|14994.3|14974.3|14990.3|14970.3|14994.3|14974.3|14990.3|14970.3|2
1625747250000|2021-07-08 12:27:30|||||||||1
1625747260000|2021-07-08 12:27:40|14989.8|14969.8|14989.8|14969.8|14989.8|14969.8|14989.8|14969.8|2
1625747270000|2021-07-08 12:27:50|14989.3|14969.3|14989.8|14969.8|14991.8|14971.8|14986.8|14966.8|7
1625747280000|2021-07-08 12:28:00|14992.3|14972.3|15004.8|14984.8|15004.8|14984.8|14992.3|14972.3|14
1625747290000|2021-07-08 12:28:10|15005.3|14985.3|15020.8|15000.8|15020.8|15000.8|15005.3|14985.3|1
1625747300000|2021-07-08 12:28:20|15023.3|15003.3|15032.8|15012.8|15032.8|15012.8|15023.3|15003.3|11
1625747310000|2021-07-08 12:28:30|15035.3|15015.3|15035.3|15015.3|15035.3|15015.3|15035.3|15015.3|3
1625747320000|2021-07-08 12:28:40|15033.3|15013.3|15037.8|15017.8|15037.8|15017.8|15032.8|15012.8|5
1625747330000|2021-07-08 12:28:50|||||||||4
1625747340000|2021-07-08 12:29:00|||||||||4
1625747350000|2021-07-08 12:29:10|15035.8|15015.8|15020.8|15000.8|15035.8|15015.8|15020.8|15000.8|3
1625747360000|2021-07-08 12:29:20|15015.8|14995.8|15020.3|15000.3|15020.3|15000.3|15015.3|14995.3|8
1625747370000|2021-07-08 12:29:30|15018.3|14998.3|15017.8|14997.8|15018.3|14998.3|15017.8|14997.8|0
1625747390000|2021-07-08 12:29:50|15015.3|14995.3|15000.8|14980.8|15015.3|14995.3|15000.8|14980.8|3
1625747400000|2021-07-08 12:30:00|15000.3|14980.3|14990.8|14970.8|15000.3|14980.3|14990.8|14970.8|12
1625747410000|2021-07-08 12:30:10|14985.8|14965.8|14985.8|14965.8|14985.8|14965.8|14985.8|14965.8|1
1625747420000|2021-07-08 12:30:20|14983.3|14963.3|14980.8|14960.8|14983.3|14963.3|14980.8|14960.8|1
1625747430000|2021-07-08 12:30:30|14982.8|14962.8|14982.8|14962.8|14982.8|14962.8|14977.8|14957.8|34
1625747440000|2021-07-08 12:30:40|14984.8|14964.8|14982.8|14962.8|14984.8|14964.8|14982.8|14962.8|1
1625747450000|2021-07-08 12:30:50|||||||||2
1625747460000|2021-07-08 12:31:00|14980.8|14960.8|14973.3|14953.3|14980.8|14960.8|14973.3|14953.3|6
1625747470000|2021-07-08 12:31:10|14969.3|14949.3|14965.3|14945.3|14969.3|14949.3|14965.3|14945.3|11
1625747480000|2021-07-08 12:31:20|14963.8|14943.8|14962.8|14942.8|14963.8|14943.8|14962.8|14942.8|1
1625747490000|2021-07-08 12:31:30|||||||||2
1625747500000|2021-07-08 12:31:40|14961.8|14941.8|14955.3|14935.3|14961.8|14941.8|14955.3|14935.3|5
1625747510000|2021-07-08 12:31:50|14953.3|14933.3|14952.8|14932.8|14953.3|14933.3|14952.8|14932.8|3
1625747520000|2021-07-08 12:32:00|14952.3|14932.3|14962.8|14942.8|14962.8|14942.8|14949.8|14929.8|4
1625747530000|2021-07-08 12:32:10|||||||||5
1625747540000|2021-07-08 12:32:20|14963.3|14943.3|14965.3|14945.3|14965.3|14945.3|14963.3|14943.3|2
1625747550000|2021-07-08 12:32:30|14963.3|14943.3|14963.3|14943.3|14963.3|14943.3|14963.3|14943.3|3
1625747560000|2021-07-08 12:32:40|14965.3|14945.3|14960.8|14940.8|14965.3|14945.3|14960.8|14940.8|3
1625747570000|2021-07-08 12:32:50|14960.3|14940.3|14960.3|14940.3|14960.3|14940.3|14957.8|14937.8|3
1625747580000|2021-07-08 12:33:00|14962.8|14942.8|14972.8|14952.8|14972.8|14952.8|14962.8|14942.8|14
1625747590000|2021-07-08 12:33:10|14972.3|14952.3|14967.8|14947.8|14972.3|14952.3|14967.8|14947.8|1
1625747600000|2021-07-08 12:33:20|14965.8|14945.8|14965.8|14945.8|14965.8|14945.8|14965.8|14945.8|4
1625747610000|2021-07-08 12:33:30|||||||||1
1625747620000|2021-07-08 12:33:40|14963.8|14943.8|14963.3|14943.3|14963.8|14943.8|14963.3|14943.3|6
1625747630000|2021-07-08 12:33:50|||||||||4
1625747640000|2021-07-08 12:34:00|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|3
1625747650000|2021-07-08 12:34:10|14967.8|14947.8|14967.8|14947.8|14967.8|14947.8|14967.8|14947.8|4
1625747660000|2021-07-08 12:34:20|||||||||4
1625747680000|2021-07-08 12:34:40|||||||||8
1625747690000|2021-07-08 12:34:50|14970.8|14950.8|14970.8|14950.8|14970.8|14950.8|14970.8|14950.8|1
1625747700000|2021-07-08 12:35:00|||||||||2
1625747710000|2021-07-08 12:35:10|14972.8|14952.8|14972.8|14952.8|14972.8|14952.8|14972.8|14952.8|3
1625747720000|2021-07-08 12:35:20|||||||||3
1625747730000|2021-07-08 12:35:30|||||||||1
1625747740000|2021-07-08 12:35:40|14971.8|14951.8|14967.8|14947.8|14971.8|14951.8|14964.8|14944.8|6
1625747760000|2021-07-08 12:36:00|14965.8|14945.8|14963.3|14943.3|14965.8|14945.8|14963.3|14943.3|3
1625747800000|2021-07-08 12:36:40|||||||||1
1625747810000|2021-07-08 12:36:50|||||||||3
1625747820000|2021-07-08 12:37:00|14961.3|14941.3|14967.8|14947.8|14967.8|14947.8|14961.3|14941.3|10
1625747850000|2021-07-08 12:37:30|14970.3|14950.3|14972.8|14952.8|14972.8|14952.8|14970.3|14950.3|1
1625747860000|2021-07-08 12:37:40|14974.8|14954.8|14976.8|14956.8|14976.8|14956.8|14972.8|14952.8|2
1625747870000|2021-07-08 12:37:50|14974.8|14954.8|14974.8|14954.8|14974.8|14954.8|14974.8|14954.8|2
1625747880000|2021-07-08 12:38:00|14972.8|14952.8|14974.8|14954.8|14974.8|14954.8|14972.8|14952.8|0
1625747890000|2021-07-08 12:38:10|||||||||4
1625747910000|2021-07-08 12:38:30|14972.8|14952.8|14970.8|14950.8|14972.8|14952.8|14970.8|14950.8|1
1625747920000|2021-07-08 12:38:40|14965.8|14945.8|14965.8|14945.8|14965.8|14945.8|14965.8|14945.8|0
1625747930000|2021-07-08 12:38:50|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|1
1625747940000|2021-07-08 12:39:00|||||||||1
1625747950000|2021-07-08 12:39:10|14962.8|14942.8|14964.8|14944.8|14964.8|14944.8|14960.8|14940.8|1
1625747960000|2021-07-08 12:39:20|14960.8|14940.8|14960.8|14940.8|14960.8|14940.8|14960.8|14940.8|1
1625747970000|2021-07-08 12:39:30|||||||||1
1625747980000|2021-07-08 12:39:40|14957.8|14937.8|14961.8|14941.8|14961.8|14941.8|14957.8|14937.8|8
1625747990000|2021-07-08 12:39:50|14962.8|14942.8|14967.8|14947.8|14967.8|14947.8|14962.8|14942.8|4
1625748000000|2021-07-08 12:40:00|14969.8|14949.8|14967.8|14947.8|14970.3|14950.3|14967.8|14947.8|3
1625748010000|2021-07-08 12:40:10|14972.8|14952.8|14972.8|14952.8|14972.8|14952.8|14972.8|14952.8|3
1625748020000|2021-07-08 12:40:20|14970.3|14950.3|14977.8|14957.8|14977.8|14957.8|14970.3|14950.3|7
1625748030000|2021-07-08 12:40:30|14979.8|14959.8|14983.8|14963.8|14983.8|14963.8|14979.8|14959.8|4
1625748040000|2021-07-08 12:40:40|14984.3|14964.3|14984.8|14964.8|14984.8|14964.8|14984.3|14964.3|1
1625748050000|2021-07-08 12:40:50|14982.8|14962.8|14982.8|14962.8|14984.8|14964.8|14982.8|14962.8|0
1625748060000|2021-07-08 12:41:00|14983.3|14963.3|14982.8|14962.8|14985.3|14965.3|14982.8|14962.8|5
1625748070000|2021-07-08 12:41:10|14974.8|14954.8|14974.8|14954.8|14974.8|14954.8|14974.8|14954.8|4
1625748080000|2021-07-08 12:41:20|14974.3|14954.3|14970.3|14950.3|14974.3|14954.3|14970.3|14950.3|1
1625748090000|2021-07-08 12:41:30|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|0
1625748100000|2021-07-08 12:41:40|14963.3|14943.3|14963.3|14943.3|14963.3|14943.3|14963.3|14943.3|1
1625748110000|2021-07-08 12:41:50|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|14962.8|14942.8|4
1625748140000|2021-07-08 12:42:20|14967.8|14947.8|14967.8|14947.8|14967.8|14947.8|14967.8|14947.8|8
1625748170000|2021-07-08 12:42:50|14967.3|14947.3|14965.3|14945.3|14967.3|14947.3|14965.3|14945.3|2
1625748180000|2021-07-08 12:43:00|14962.8|14942.8|14957.8|14937.8|14962.8|14942.8|14955.3|14935.3|13
1625748200000|2021-07-08 12:43:20|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|14
1625748210000|2021-07-08 12:43:30|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|14965.3|14945.3|1
1625748220000|2021-07-08 12:43:40|14963.3|14943.3|14963.3|14943.3|14963.3|14943.3|14963.3|14943.3|4
1625748240000|2021-07-08 12:44:00|14961.3|14941.3|14958.3|14938.3|14961.3|14941.3|14958.3|14938.3|0
1625748260000|2021-07-08 12:44:20|14957.8|14937.8|14955.3|14935.3|14957.8|14937.8|14955.3|14935.3|3
1625748270000|2021-07-08 12:44:30|14952.8|14932.8|14952.8|14932.8|14952.8|14932.8|14952.8|14932.8|0
1625748280000|2021-07-08 12:44:40|14957.8|14937.8|14957.8|14937.8|14957.8|14937.8|14957.8|14937.8|2
1625748290000|2021-07-08 12:44:50|14955.3|14935.3|14955.3|14935.3|14955.3|14935.3|14955.3|14935.3|0
1625748300000|2021-07-08 12:45:00|14952.8|14932.8|14952.8|14932.8|14952.8|14932.8|14952.8|14932.8|4
1625748310000|2021-07-08 12:45:10|14950.3|14930.3|14950.3|14930.3|14950.3|14930.3|14950.3|14930.3|1
1625748320000|2021-07-08 12:45:20|14952.3|14932.3|14952.3|14932.3|14952.3|14932.3|14952.3|14932.3|1
1625748330000|2021-07-08 12:45:30|14952.8|14932.8|14954.8|14934.8|14954.8|14934.8|14950.3|14930.3|8
1625748340000|2021-07-08 12:45:40|14952.8|14932.8|14952.8|14932.8|14952.8|14932.8|14952.8|14932.8|2
1625748350000|2021-07-08 12:45:50|14954.8|14934.8|14955.8|14935.8|14955.8|14935.8|14954.8|14934.8|0
1625748370000|2021-07-08 12:46:10|14959.8|14939.8|14957.8|14937.8|14960.3|14940.3|14957.8|14937.8|12
1625748380000|2021-07-08 12:46:20|||||||||1
1625748390000|2021-07-08 12:46:30|14955.3|14935.3|14955.3|14935.3|14955.3|14935.3|14955.3|14935.3|4
1625748410000|2021-07-08 12:46:50|14953.3|14933.3|14947.8|14927.8|14953.3|14933.3|14947.8|14927.8|5
1625748420000|2021-07-08 12:47:00|14947.3|14927.3|14947.3|14927.3|14949.8|14929.8|14947.3|14927.3|7
1625748430000|2021-07-08 12:47:10|14945.3|14925.3|14947.3|14927.3|14947.3|14927.3|14944.8|14924.8|4
1625748440000|2021-07-08 12:47:20|14953.8|14933.8|14955.3|14935.3|14955.3|14935.3|14953.8|14933.8|1
1625748450000|2021-07-08 12:47:30|14957.3|14937.3|14957.8|14937.8|14957.8|14937.8|14957.3|14937.3|0
1625748460000|2021-07-08 12:47:40|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|14959.8|14939.8|7
1625748470000|2021-07-08 12:47:50|14955.3|14935.3|14955.3|14935.3|14955.3|14935.3|14955.3|14935.3|5
1625748480000|2021-07-08 12:48:00|14957.8|14937.8|14955.3|14935.3|14957.8|14937.8|14955.3|14935.3|2
1625748490000|2021-07-08 12:48:10|14953.4|14933.4|14955.3|14935.3|14955.3|14935.3|14953.4|14933.4|2
1625748500000|2021-07-08 12:48:20|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|14953.4|14933.4|3
1625748510000|2021-07-08 12:48:30|14952.8|14932.8|14949.8|14929.8|14952.8|14932.8|14949.8|14929.8|1
1625748520000|2021-07-08 12:48:40|14947.8|14927.8|14946.8|14926.8|14947.8|14927.8|14946.8|14926.8|6
1625748540000|2021-07-08 12:49:00|14944.8|14924.8|14944.8|14924.8|14944.8|14924.8|14944.8|14924.8|1
1625748550000|2021-07-08 12:49:10|||||||||2
1625748560000|2021-07-08 12:49:20|||||||||1
1625748570000|2021-07-08 12:49:30|14942.9|14922.9|14942.9|14922.9|14942.9|14922.9|14942.9|14922.9|0
1625748580000|2021-07-08 12:49:40|||||||||3
1625748600000|2021-07-08 12:50:00|14940.9|14920.9|14940.4|14920.4|14940.9|14920.9|14940.4|14920.4|0
1625748620000|2021-07-08 12:50:20|14937.9|14917.9|14939.3|14919.3|14939.3|14919.3|14932.9|14912.9|42
1625748630000|2021-07-08 12:50:30|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|14939.8|14919.8|6
1625748640000|2021-07-08 12:50:40|14939.3|14919.3|14939.3|14919.3|14939.3|14919.3|14939.3|14919.3|0
1625748650000|2021-07-08 12:50:50|14942.3|14922.3|14942.3|14922.3|14942.3|14922.3|14942.3|14922.3|7
1625748670000|2021-07-08 12:51:10|14940.4|14920.4|14937.9|14917.9|14940.4|14920.4|14937.9|14917.9|3
1625748680000|2021-07-08 12:51:20|||||||||14
1625748690000|2021-07-08 12:51:30|||||||||1
1625748720000|2021-07-08 12:52:00|14939.9|14919.9|14939.9|14919.9|14939.9|14919.9|14939.9|14919.9|6
1625748760000|2021-07-08 12:52:40|14942.4|14922.4|14939.9|14919.9|14942.4|14922.4|14939.9|14919.9|0
1625748770000|2021-07-08 12:52:50|14941.8|14921.8|14942.4|14922.4|14942.4|14922.4|14941.8|14921.8|1
1625748780000|2021-07-08 12:53:00|||||||||1
1625748790000|2021-07-08 12:53:10|14942.9|14922.9|14964.9|14944.9|14964.9|14944.9|14942.9|14922.9|13
1625748820000|2021-07-08 12:53:40|||||||||2
1625748840000|2021-07-08 12:54:00|14960.9|14940.9|14960.9|14940.9|14960.9|14940.9|14960.9|14940.9|1
1625748850000|2021-07-08 12:54:10|14965.9|14945.9|14965.9|14945.9|14965.9|14945.9|14965.9|14945.9|4
1625748860000|2021-07-08 12:54:20|14967.9|14947.9|14968.4|14948.4|14968.4|14948.4|14967.9|14947.9|0
1625748870000|2021-07-08 12:54:30|14967.4|14947.4|14967.4|14947.4|14967.4|14947.4|14967.4|14947.4|4
1625748880000|2021-07-08 12:54:40|14968.4|14948.4|14970.4|14950.4|14970.4|14950.4|14968.4|14948.4|2
1625748890000|2021-07-08 12:54:50|||||||||2
1625748900000|2021-07-08 12:55:00|14969.9|14949.9|14972.9|14952.9|14972.9|14952.9|14969.9|14949.9|21
1625748920000|2021-07-08 12:55:20|14973.4|14953.4|14982.9|14962.9|14982.9|14962.9|14973.4|14953.4|10
1625748930000|2021-07-08 12:55:30|14984.9|14964.9|14987.9|14967.9|14987.9|14967.9|14984.9|14964.9|8
1625748950000|2021-07-08 12:55:50|||||||||1
1625748960000|2021-07-08 12:56:00|14989.9|14969.9|14994.9|14974.9|14994.9|14974.9|14989.9|14969.9|11
1625748970000|2021-07-08 12:56:10|14995.4|14975.4|14999.9|14979.9|14999.9|14979.9|14995.4|14975.4|2
1625748980000|2021-07-08 12:56:20|15000.9|14980.9|15005.4|14985.4|15005.4|14985.4|15000.9|14980.9|3
1625748990000|2021-07-08 12:56:30|15007.4|14987.4|15007.9|14987.9|15007.9|14987.9|15007.4|14987.4|7
1625749000000|2021-07-08 12:56:40|15005.4|14985.4|15005.4|14985.4|15005.4|14985.4|15005.4|14985.4|3
1625749010000|2021-07-08 12:56:50|15001.4|14981.4|15005.4|14985.4|15005.4|14985.4|15001.4|14981.4|6
1625749020000|2021-07-08 12:57:00|15004.4|14984.4|15000.4|14980.4|15004.4|14984.4|15000.4|14980.4|1
1625749040000|2021-07-08 12:57:20|14998.4|14978.4|14990.9|14970.9|14998.4|14978.4|14990.9|14970.9|3
1625749050000|2021-07-08 12:57:30|||||||||1
1625749060000|2021-07-08 12:57:40|14990.4|14970.4|14990.4|14970.4|14990.4|14970.4|14990.4|14970.4|0
1625749090000|2021-07-08 12:58:10|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|14988.4|14968.4|0
1625749100000|2021-07-08 12:58:20|14987.9|14967.9|14987.4|14967.4|14987.9|14967.9|14987.4|14967.4|1
1625749110000|2021-07-08 12:58:30|14985.9|14965.9|14985.9|14965.9|14985.9|14965.9|14985.9|14965.9|1
1625749120000|2021-07-08 12:58:40|14985.4|14965.4|14985.4|14965.4|14985.4|14965.4|14985.4|14965.4|0
1625749130000|2021-07-08 12:58:50|14987.9|14967.9|14987.9|14967.9|14987.9|14967.9|14987.9|14967.9|2
1625749140000|2021-07-08 12:59:00|||||||||1
1625749160000|2021-07-08 12:59:20|14985.4|14965.4|14982.9|14962.9|14985.4|14965.4|14982.9|14962.9|5
1625749170000|2021-07-08 12:59:30|||||||||2
1625749210000|2021-07-08 13:00:10|14982.4|14962.4|14980.4|14960.4|14982.4|14962.4|14980.4|14960.4|3
1625749230000|2021-07-08 13:00:30|14978.4|14958.4|14978.4|14958.4|14978.4|14958.4|14976.4|14956.4|2
1625749240000|2021-07-08 13:00:40|14977.9|14957.9|14975.9|14955.9|14977.9|14957.9|14975.9|14955.9|0
1625749260000|2021-07-08 13:01:00|14975.4|14955.4|14972.9|14952.9|14975.4|14955.4|14972.9|14952.9|1
1625749270000|2021-07-08 13:01:10|14970.9|14950.9|14968.9|14948.9|14970.9|14950.9|14968.9|14948.9|3
1625749280000|2021-07-08 13:01:20|14968.4|14948.4|14967.9|14947.9|14968.4|14948.4|14965.9|14945.9|3
1625749290000|2021-07-08 13:01:30|||||||||1
1625749300000|2021-07-08 13:01:40|14969.9|14949.9|14971.9|14951.9|14971.9|14951.9|14969.9|14949.9|12
1625749310000|2021-07-08 13:01:50|14972.9|14952.9|14970.4|14950.4|14972.9|14952.9|14970.4|14950.4|1
1625749320000|2021-07-08 13:02:00|14974.9|14954.9|14977.9|14957.9|14977.9|14957.9|14974.9|14954.9|14
1625749340000|2021-07-08 13:02:20|||||||||4
1625749350000|2021-07-08 13:02:30|14972.9|14952.9|14962.9|14942.9|14972.9|14952.9|14962.9|14942.9|20
1625749360000|2021-07-08 13:02:40|||||||||7
1625749370000|2021-07-08 13:02:50|14960.9|14940.9|14956.4|14936.4|14960.9|14940.9|14956.4|14936.4|26
1625749380000|2021-07-08 13:03:00|14955.9|14935.9|14953.4|14933.4|14955.9|14935.9|14953.4|14933.4|2
1625749410000|2021-07-08 13:03:30|14952.9|14932.9|14952.9|14932.9|14952.9|14932.9|14952.9|14932.9|1
1625749420000|2021-07-08 13:03:40|14954.9|14934.9|14955.4|14935.4|14955.4|14935.4|14954.9|14934.9|4
1625749430000|2021-07-08 13:03:50|14953.4|14933.4|14952.9|14932.9|14953.4|14933.4|14952.9|14932.9|0
1625749440000|2021-07-08 13:04:00|14954.9|14934.9|14955.4|14935.4|14955.4|14935.4|14952.9|14932.9|0
1625749460000|2021-07-08 13:04:20|14957.9|14937.9|14955.9|14935.9|14957.9|14937.9|14955.9|14935.9|7
1625749470000|2021-07-08 13:04:30|14955.4|14935.4|14955.4|14935.4|14955.4|14935.4|14955.4|14935.4|0
1625749480000|2021-07-08 13:04:40|14955.9|14935.9|14972.9|14952.9|14972.9|14952.9|14955.9|14935.9|12
1625749490000|2021-07-08 13:04:50|||||||||3
1625749500000|2021-07-08 13:05:00|14970.9|14950.9|14975.9|14955.9|14975.9|14955.9|14970.9|14950.9|3
1625749510000|2021-07-08 13:05:10|14984.9|14964.9|14989.9|14969.9|14989.9|14969.9|14984.9|14964.9|20
1625749530000|2021-07-08 13:05:30|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|14992.4|14972.4|5
1625749540000|2021-07-08 13:05:40|14993.4|14973.4|14995.9|14975.9|14995.9|14975.9|14993.4|14973.4|14
1625749550000|2021-07-08 13:05:50|14997.9|14977.9|15010.4|14990.4|15010.4|14990.4|14997.9|14977.9|13
1625749560000|2021-07-08 13:06:00|15009.9|14989.9|15015.4|14995.4|15015.4|14995.4|15009.9|14989.9|7
1625749570000|2021-07-08 13:06:10|15014.9|14994.9|15015.4|14995.4|15015.4|14995.4|15012.9|14992.9|4
1625749580000|2021-07-08 13:06:20|||||||||14
1625749600000|2021-07-08 13:06:40|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|15015.9|14995.9|0
1625749610000|2021-07-08 13:06:50|||||||||1
1625749620000|2021-07-08 13:07:00|15013.9|14993.9|15012.9|14992.9|15014.9|14994.9|15012.9|14992.9|2
1625749630000|2021-07-08 13:07:10|15014.9|14994.9|15014.9|14994.9|15014.9|14994.9|15014.9|14994.9|10
1625749640000|2021-07-08 13:07:20|15010.9|14990.9|15010.9|14990.9|15010.9|14990.9|15010.9|14990.9|3
1625749650000|2021-07-08 13:07:30|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|15010.4|14990.4|0
1625749660000|2021-07-08 13:07:40|15008.4|14988.4|15007.9|14987.9|15008.4|14988.4|15007.9|14987.9|1
1625749670000|2021-07-08 13:07:50|15010.9|14990.9|15012.9|14992.9|15012.9|14992.9|15009.9|14989.9|2
1625749680000|2021-07-08 13:08:00|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|15015.4|14995.4|0
1625749700000|2021-07-08 13:08:20|15017.4|14997.4|15019.9|14999.9|15019.9|14999.9|15017.4|14997.4|20
1625749720000|2021-07-08 13:08:40|15027.4|15007.4|15027.9|15007.9|15027.9|15007.9|15027.4|15007.4|4
1625749730000|2021-07-08 13:08:50|15027.4|15007.4|15024.9|15004.9|15027.4|15007.4|15024.9|15004.9|3
1625749740000|2021-07-08 13:09:00|15022.9|15002.9|15020.4|15000.4|15022.9|15002.9|15018.4|14998.4|1
1625749750000|2021-07-08 13:09:10|15020.9|15000.9|15020.9|15000.9|15020.9|15000.9|15020.9|15000.9|19
1625749760000|2021-07-08 13:09:20|15022.4|15002.4|15029.9|15009.9|15032.4|15012.4|15022.4|15002.4|13
1625749770000|2021-07-08 13:09:30|||||||||1
1625749780000|2021-07-08 13:09:40|||||||||4
1625749790000|2021-07-08 13:09:50|||||||||6
1625749800000|2021-07-08 13:10:00|||||||||1
1625749810000|2021-07-08 13:10:10|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|15032.4|15012.4|0
1625749820000|2021-07-08 13:10:20|15035.4|15015.4|15035.4|15015.4|15035.4|15015.4|15035.4|15015.4|0
1625749830000|2021-07-08 13:10:30|||||||||2
1625749850000|2021-07-08 13:10:50|15033.4|15013.4|15034.9|15014.9|15034.9|15014.9|15033.4|15013.4|5
1625749860000|2021-07-08 13:11:00|15035.4|15015.4|15030.4|15010.4|15035.4|15015.4|15030.4|15010.4|2
1625749870000|2021-07-08 13:11:10|15028.4|15008.4|15027.9|15007.9|15028.4|15008.4|15027.9|15007.9|0
1625749880000|2021-07-08 13:11:20|15025.9|15005.9|15025.9|15005.9|15025.9|15005.9|15025.9|15005.9|1
1625749910000|2021-07-08 13:11:50|||||||||8
1625749920000|2021-07-08 13:12:00|||||||||1
1625749930000|2021-07-08 13:12:10|15027.9|15007.9|15027.9|15007.9|15029.9|15009.9|15027.9|15007.9|4
1625749940000|2021-07-08 13:12:20|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|15032.9|15012.9|1
1625749950000|2021-07-08 13:12:30|||||||||1
1625749960000|2021-07-08 13:12:40|15030.9|15010.9|15030.4|15010.4|15030.9|15010.9|15030.4|15010.4|3
1625749980000|2021-07-08 13:13:00|15028.4|15008.4|15032.9|15012.9|15032.9|15012.9|15028.4|15008.4|0
1625749990000|2021-07-08 13:13:10|15034.9|15014.9|15035.4|15015.4|15035.4|15015.4|15034.9|15014.9|3
1625750000000|2021-07-08 13:13:20|15032.9|15012.9|15037.9|15017.9|15037.9|15017.9|15032.9|15012.9|1
1625750010000|2021-07-08 13:13:30|||||||||13
1625750030000|2021-07-08 13:13:50|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|15039.9|15019.9|1
1625750040000|2021-07-08 13:14:00|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|15042.4|15022.4|4
1625750050000|2021-07-08 13:14:10|15042.9|15022.9|15053.9|15033.9|15055.9|15035.9|15042.9|15022.9|7
1625750060000|2021-07-08 13:14:20|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|15053.4|15033.4|2
1625750080000|2021-07-08 13:14:40|||||||||1
1625750090000|2021-07-08 13:14:50|||||||||9
1625750100000|2021-07-08 13:15:00|||||||||1
1625750110000|2021-07-08 13:15:10|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|15052.9|15032.9|0
1625750120000|2021-07-08 13:15:20|15055.4|15035.4|15055.4|15035.4|15055.4|15035.4|15055.4|15035.4|0
1625750130000|2021-07-08 13:15:30|15053.4|15033.4|15052.9|15032.9|15053.4|15033.4|15052.9|15032.9|0
1625750160000|2021-07-08 13:16:00|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|15050.9|15030.9|1
1625750170000|2021-07-08 13:16:10|15050.4|15030.4|15042.9|15022.9|15050.4|15030.4|15042.9|15022.9|8
1625750180000|2021-07-08 13:16:20|15041.9|15021.9|15037.9|15017.9|15041.9|15021.9|15037.9|15017.9|10
1625750210000|2021-07-08 13:16:50|||||||||1
1625750240000|2021-07-08 13:17:20|||||||||1
1625750260000|2021-07-08 13:17:40|15035.4|15015.4|15032.9|15012.9|15035.4|15015.4|15032.9|15012.9|2
1625750280000|2021-07-08 13:18:00|15034.9|15014.9|15030.4|15010.4|15034.9|15014.9|15030.4|15010.4|1
1625750300000|2021-07-08 13:18:20|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|15029.9|15009.9|1
1625750310000|2021-07-08 13:18:30|||||||||3
1625750330000|2021-07-08 13:18:50|||||||||1
1625750340000|2021-07-08 13:19:00|15026|15006|15028.5|15008.5|15028.5|15008.5|15026|15006|19
1625750350000|2021-07-08 13:19:10|15027.9|15007.9|15027.9|15007.9|15029.9|15009.9|15027.9|15007.9|9
1625750360000|2021-07-08 13:19:20|15030.4|15010.4|15031|15011|15031|15011|15030.4|15010.4|2
1625750370000|2021-07-08 13:19:30|||||||||1
1625750380000|2021-07-08 13:19:40|15029.9|15009.9|15018.5|14998.5|15029.9|15009.9|15018.5|14998.5|16
1625750390000|2021-07-08 13:19:50|15016|14996|15013|14993|15018.5|14998.5|15013|14993|9
1625750400000|2021-07-08 13:20:00|||||||||7
1625750410000|2021-07-08 13:20:10|15018|14998|15018|14998|15018|14998|15018|14998|5
1625750420000|2021-07-08 13:20:20|15019.9|14999.9|15023|15003|15023|15003|15019.9|14999.9|1
1625750430000|2021-07-08 13:20:30|||||||||4
1625750440000|2021-07-08 13:20:40|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|15020.5|15000.5|0
1625750450000|2021-07-08 13:20:50|15018|14998|15015.5|14995.5|15018|14998|15015.5|14995.5|3
1625750460000|2021-07-08 13:21:00|15014.9|14994.9|15003|14983|15014.9|14994.9|15003|14983|19
1625750470000|2021-07-08 13:21:10|15003.5|14983.5|15003|14983|15006|14986|15003|14983|3
1625750480000|2021-07-08 13:21:20|15001|14981|15000.5|14980.5|15001|14981|15000.5|14980.5|2
1625750490000|2021-07-08 13:21:30|15002.4|14982.4|15000.5|14980.5|15002.4|14982.4|14999.9|14979.9|2
1625750500000|2021-07-08 13:21:40|14998.5|14978.5|15000.5|14980.5|15000.5|14980.5|14998.5|14978.5|6
1625750510000|2021-07-08 13:21:50|15001|14981|15001|14981|15001|14981|15001|14981|10
1625750520000|2021-07-08 13:22:00|15000|14980|14995|14975|15000|14980|14995|14975|4
1625750530000|2021-07-08 13:22:10|14993|14973|14991|14971|14995.5|14975.5|14991|14971|1
1625750540000|2021-07-08 13:22:20|||||||||2
1625750560000|2021-07-08 13:22:40|14989|14969|14989|14969|14989|14969|14989|14969|0
1625750570000|2021-07-08 13:22:50|14991|14971|14995.5|14975.5|14995.5|14975.5|14991|14971|5
1625750580000|2021-07-08 13:23:00|14993.5|14973.5|14995|14975|14995|14975|14993|14973|37
1625750590000|2021-07-08 13:23:10|14996|14976|15000.5|14980.5|15000.5|14980.5|14996|14976|1
1625750610000|2021-07-08 13:23:30|15001|14981|15005.5|14985.5|15005.5|14985.5|15001|14981|2
1625750630000|2021-07-08 13:23:50|||||||||1
1625750640000|2021-07-08 13:24:00|15008|14988|15010.5|14990.5|15010.5|14990.5|15008|14988|2
1625750650000|2021-07-08 13:24:10|15008|14988|15010.5|14990.5|15010.5|14990.5|15008|14988|2
1625750660000|2021-07-08 13:24:20|15013|14993|15013|14993|15013|14993|15013|14993|2
1625750670000|2021-07-08 13:24:30|15013.5|14993.5|15016|14996|15016|14996|15013.5|14993.5|102
1625750680000|2021-07-08 13:24:40|15013|14993|15013|14993|15013|14993|15013|14993|4
1625750690000|2021-07-08 13:24:50|||||||||1
1625750710000|2021-07-08 13:25:10|15011|14991|15011|14991|15011|14991|15011|14991|1
1625750760000|2021-07-08 13:26:00|15010|14990|15013|14993|15013|14993|15008|14988|4
1625750780000|2021-07-08 13:26:20|15023.9|15003.9|15028|15008|15028|15008|15023.9|15003.9|1
1625750790000|2021-07-08 13:26:30|15029|15009|15033|15013|15033|15013|15029|15009|3
1625750800000|2021-07-08 13:26:40|15035|15015|15035|15015|15035|15015|15035|15015|2
1625750820000|2021-07-08 13:27:00|15035.5|15015.5|15040|15020|15040|15020|15035.5|15015.5|3
1625750830000|2021-07-08 13:27:10|15042.5|15022.5|15040.5|15020.5|15042.5|15022.5|15040.5|15020.5|1
1625750850000|2021-07-08 13:27:30|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|0
1625750870000|2021-07-08 13:27:50|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|1
1625750890000|2021-07-08 13:28:10|15040|15020|15040|15020|15040|15020|15040|15020|2
1625750900000|2021-07-08 13:28:20|||||||||3
1625750930000|2021-07-08 13:28:50|15043|15023|15043|15023|15043|15023|15043|15023|2
1625750960000|2021-07-08 13:29:20|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|15042.5|15022.5|0
1625750970000|2021-07-08 13:29:30|15040.5|15020.5|15052.5|15032.5|15052.5|15032.5|15040.5|15020.5|12
1625750980000|2021-07-08 13:29:40|15055|15035|15052.5|15032.5|15055|15035|15052.5|15032.5|8
1625750990000|2021-07-08 13:29:50|15050.5|15030.5|15048.5|15028.5|15050.5|15030.5|15048.5|15028.5|3
1625751000000|2021-07-08 13:30:00|15050.5|15030.5|15050.5|15030.5|15050.5|15030.5|15048|15028|6
1625751010000|2021-07-08 13:30:10|15053|15033|15063|15043|15063|15043|15053|15033|6
1625751040000|2021-07-08 13:30:40|15063.5|15043.5|15073|15053|15077|15057|15063.5|15043.5|9
1625751050000|2021-07-08 13:30:50|15071|15051|15073|15053|15073|15053|15071|15051|9
1625751060000|2021-07-08 13:31:00|15075|15055|15113|15093|15113|15093|15075|15055|95
1625751070000|2021-07-08 13:31:10|15110.5|15090.5|15110.5|15090.5|15110.5|15090.5|15110|15090|34
1625751080000|2021-07-08 13:31:20|15111|15091|15113|15093|15115|15095|15111|15091|4
1625751090000|2021-07-08 13:31:30|15110|15090|15117.5|15097.5|15117.5|15097.5|15110|15090|14
1625751100000|2021-07-08 13:31:40|15121.5|15101.5|15117.5|15097.5|15122|15102|15117.5|15097.5|10
1625751110000|2021-07-08 13:31:50|15119.5|15099.5|15119.5|15099.5|15119.5|15099.5|15117.5|15097.5|6
1625751120000|2021-07-08 13:32:00|15120|15100|15122.5|15102.5|15122.5|15102.5|15119.5|15099.5|4
1625751130000|2021-07-08 13:32:10|15120.5|15100.5|15120|15100|15120.5|15100.5|15118|15098|6
1625751140000|2021-07-08 13:32:20|15118|15098|15113|15093|15118|15098|15113|15093|10
1625751150000|2021-07-08 13:32:30|||||||||1
1625751170000|2021-07-08 13:32:50|15111|15091|15092.5|15072.5|15111|15091|15092.5|15072.5|25
1625751180000|2021-07-08 13:33:00|15093|15073|15105|15085|15105|15085|15093|15073|8
1625751190000|2021-07-08 13:33:10|15107.5|15087.5|15118.5|15098.5|15118.5|15098.5|15107.5|15087.5|6
1625751200000|2021-07-08 13:33:20|15122|15102|15122|15102|15122|15102|15122|15102|0
1625751210000|2021-07-08 13:33:30|15125|15105|15120|15100|15128|15108|15120|15100|34
1625751220000|2021-07-08 13:33:40|15118|15098|15120.5|15100.5|15120.5|15100.5|15116|15096|11
1625751230000|2021-07-08 13:33:50|15122.5|15102.5|15116|15096|15123|15103|15116|15096|28
1625751240000|2021-07-08 13:34:00|||||||||1
1625751250000|2021-07-08 13:34:10|15120|15100|15130|15110|15134.5|15114.5|15120|15100|27
1625751260000|2021-07-08 13:34:20|15132|15112|15122.5|15102.5|15132|15112|15122.5|15102.5|38
1625751270000|2021-07-08 13:34:30|15122|15102|15122|15102|15122|15102|15122|15102|0
1625751280000|2021-07-08 13:34:40|15120|15100|15113|15093|15120|15100|15113|15093|5
1625751290000|2021-07-08 13:34:50|15111|15091|15107.5|15087.5|15113|15093|15107.5|15087.5|8
1625751300000|2021-07-08 13:35:00|15103.5|15083.5|15100|15080|15103.5|15083.5|15100|15080|68
1625751310000|2021-07-08 13:35:10|15100.5|15080.5|15098.5|15078.5|15100.5|15080.5|15098.5|15078.5|17
1625751320000|2021-07-08 13:35:20|15098|15078|15100|15080|15100|15080|15098|15078|9
1625751340000|2021-07-08 13:35:40|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|15095.5|15075.5|8
1625751370000|2021-07-08 13:36:10|15094|15074|15095.5|15075.5|15095.5|15075.5|15094|15074|0
1625751380000|2021-07-08 13:36:20|15093.5|15073.5|15093|15073|15093.5|15073.5|15093|15073|8
1625751390000|2021-07-08 13:36:30|15091|15071|15093|15073|15093|15073|15091|15071|3
1625751400000|2021-07-08 13:36:40|15091|15071|15085.5|15065.5|15091|15071|15085.5|15065.5|5
1625751420000|2021-07-08 13:37:00|15085|15065|15083|15063|15085|15065|15083|15063|8
1625751440000|2021-07-08 13:37:20|15085|15065|15085|15065|15085|15065|15085|15065|4
1625751450000|2021-07-08 13:37:30|||||||||2
1625751460000|2021-07-08 13:37:40|15087|15067|15085|15065|15087|15067|15085|15065|2
1625751470000|2021-07-08 13:37:50|15081|15061|15078.5|15058.5|15081|15061|15078.5|15058.5|46
1625751480000|2021-07-08 13:38:00|15077.5|15057.5|15070.5|15050.5|15077.5|15057.5|15070.5|15050.5|7
1625751500000|2021-07-08 13:38:20|15068.5|15048.5|15068.5|15048.5|15068.5|15048.5|15068.5|15048.5|1
1625751510000|2021-07-08 13:38:30|15070.5|15050.5|15068|15048|15073|15053|15068|15048|4
1625751520000|2021-07-08 13:38:40|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|15065.5|15045.5|2
1625751540000|2021-07-08 13:39:00|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|15063.5|15043.5|5
1625751550000|2021-07-08 13:39:10|15063|15043|15063|15043|15063|15043|15063|15043|0
1625751560000|2021-07-08 13:39:20|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|15058.5|15038.5|2
1625751570000|2021-07-08 13:39:30|15058|15038|15058|15038|15058|15038|15058|15038|3
1625751580000|2021-07-08 13:39:40|15055.5|15035.5|15055.5|15035.5|15055.5|15035.5|15055.5|15035.5|1
1625751600000|2021-07-08 13:40:00|15056|15036|15060.5|15040.5|15060.5|15040.5|15056|15036|15
1625751610000|2021-07-08 13:40:10|||||||||5
1625751620000|2021-07-08 13:40:20|15058|15038|15058|15038|15058|15038|15058|15038|6
1625751630000|2021-07-08 13:40:30|15057.5|15037.5|15045.5|15025.5|15057.5|15037.5|15045.5|15025.5|3
1625751640000|2021-07-08 13:40:40|15043|15023|15040.5|15020.5|15043|15023|15040.5|15020.5|2
1625751650000|2021-07-08 13:40:50|15038|15018|15038|15018|15040.5|15020.5|15038|15018|2
1625751660000|2021-07-08 13:41:00|15040|15020|15043|15023|15043|15023|15040|15020|6
1625751690000|2021-07-08 13:41:30|||||||||3
1625751700000|2021-07-08 13:41:40|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|15040.5|15020.5|4
1625751710000|2021-07-08 13:41:50|15039.5|15019.5|15035.5|15015.5|15039.5|15019.5|15035.5|15015.5|5
1625751720000|2021-07-08 13:42:00|||||||||12
1625751730000|2021-07-08 13:42:10|15038|15018|15036|15016|15038|15018|15036|15016|9
1625751740000|2021-07-08 13:42:20|15035|15015|15031|15011|15035|15015|15031|15011|9
1625751750000|2021-07-08 13:42:30|15030|15010|15028|15008|15030|15010|15028|15008|7
1625751760000|2021-07-08 13:42:40|15025.5|15005.5|15023|15003|15025.5|15005.5|15023|15003|2
1625751770000|2021-07-08 13:42:50|||||||||2
1625751780000|2021-07-08 13:43:00|||||||||5
1625751790000|2021-07-08 13:43:10|15022.5|15002.5|15023|15003|15023|15003|15022.5|15002.5|3
1625751800000|2021-07-08 13:43:20|15022.5|15002.5|15020.5|15000.5|15022.5|15002.5|15020.5|15000.5|2
1625751820000|2021-07-08 13:43:40|15023|15003|15023|15003|15023|15003|15023|15003|0
1625751830000|2021-07-08 13:43:50|15021|15001|15023|15003|15023|15003|15021|15001|10
1625751840000|2021-07-08 13:44:00|15021|15001|15030|15010|15030|15010|15018|14998|14
1625751860000|2021-07-08 13:44:20|15037.5|15017.5|15038|15018|15038|15018|15037.5|15017.5|1
1625751870000|2021-07-08 13:44:30|15036|15016|15036|15016|15036|15016|15036|15016|3
1625751880000|2021-07-08 13:44:40|15038|15018|15036|15016|15038|15018|15036|15016|0
1625751900000|2021-07-08 13:45:00|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|0
1625751910000|2021-07-08 13:45:10|15035|15015|15031|15011|15035|15015|15031|15011|4
1625751920000|2021-07-08 13:45:20|||||||||9
1625751930000|2021-07-08 13:45:30|15033|15013|15040.5|15020.5|15043.5|15023.5|15033|15013|7
1625751940000|2021-07-08 13:45:40|15042.5|15022.5|15045.5|15025.5|15045.5|15025.5|15042.5|15022.5|6
1625751950000|2021-07-08 13:45:50|15050.5|15030.5|15053|15033|15053.5|15033.5|15050.5|15030.5|9
1625751960000|2021-07-08 13:46:00|15055|15035|15055|15035|15055|15035|15055|15035|0
1625751970000|2021-07-08 13:46:10|15056|15036|15055.5|15035.5|15058|15038|15053|15033|2
1625751980000|2021-07-08 13:46:20|15058|15038|15055|15035|15058|15038|15055|15035|2
1625751990000|2021-07-08 13:46:30|15060|15040|15055|15035|15060|15040|15055|15035|3
1625752000000|2021-07-08 13:46:40|15054.5|15034.5|15035.5|15015.5|15054.5|15034.5|15035.5|15015.5|21
1625752010000|2021-07-08 13:46:50|15037.5|15017.5|15035|15015|15037.5|15017.5|15035|15015|4
1625752050000|2021-07-08 13:47:30|15036.1|15016.1|15038.6|15018.6|15038.6|15018.6|15036.1|15016.1|4
1625752060000|2021-07-08 13:47:40|15038|15018|15036.1|15016.1|15038|15018|15036.1|15016.1|1
1625752070000|2021-07-08 13:47:50|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|15035.5|15015.5|0
1625752090000|2021-07-08 13:48:10|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|1
1625752110000|2021-07-08 13:48:30|||||||||11
1625752120000|2021-07-08 13:48:40|15031.6|15011.6|15031.1|15011.1|15031.6|15011.6|15031.1|15011.1|6
1625752130000|2021-07-08 13:48:50|||||||||3
1625752140000|2021-07-08 13:49:00|15033|15013|15033|15013|15033|15013|15033|15013|0
1625752150000|2021-07-08 13:49:10|15031.1|15011.1|15035.5|15015.5|15035.5|15015.5|15030.5|15010.5|2
1625752160000|2021-07-08 13:49:20|||||||||3
1625752180000|2021-07-08 13:49:40|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|1
1625752230000|2021-07-08 13:50:30|||||||||11
1625752240000|2021-07-08 13:50:40|15037.5|15017.5|15038.1|15018.1|15038.1|15018.1|15037.5|15017.5|2
1625752250000|2021-07-08 13:50:50|||||||||5
1625752260000|2021-07-08 13:51:00|15042|15022|15053.1|15033.1|15053.1|15033.1|15042|15022|8
1625752270000|2021-07-08 13:51:10|15056.1|15036.1|15056.1|15036.1|15056.1|15036.1|15056.1|15036.1|0
1625752280000|2021-07-08 13:51:20|15058.1|15038.1|15063.1|15043.1|15063.1|15043.1|15058.1|15038.1|14
1625752290000|2021-07-08 13:51:30|15065|15045|15065|15045|15065|15045|15065|15045|1
1625752300000|2021-07-08 13:51:40|15065.6|15045.6|15063.1|15043.1|15065.6|15045.6|15063.1|15043.1|5
1625752310000|2021-07-08 13:51:50|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|15060.6|15040.6|0
1625752320000|2021-07-08 13:52:00|||||||||16
1625752330000|2021-07-08 13:52:10|||||||||1
1625752340000|2021-07-08 13:52:20|15064.5|15044.5|15065.6|15045.6|15065.6|15045.6|15064.5|15044.5|5
1625752360000|2021-07-08 13:52:40|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|7
1625752370000|2021-07-08 13:52:50|15065.6|15045.6|15068.1|15048.1|15068.1|15048.1|15065.6|15045.6|8
1625752380000|2021-07-08 13:53:00|15070.1|15050.1|15073.1|15053.1|15073.1|15053.1|15070.1|15050.1|4
1625752390000|2021-07-08 13:53:10|||||||||3
1625752400000|2021-07-08 13:53:20|||||||||3
1625752410000|2021-07-08 13:53:30|15071.1|15051.1|15061.1|15041.1|15071.1|15051.1|15061.1|15041.1|5
1625752440000|2021-07-08 13:54:00|15065.1|15045.1|15068.1|15048.1|15068.1|15048.1|15065.1|15045.1|4
1625752450000|2021-07-08 13:54:10|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|15068.6|15048.6|0
1625752460000|2021-07-08 13:54:20|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|1
1625752470000|2021-07-08 13:54:30|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|2
1625752480000|2021-07-08 13:54:40|15063.1|15043.1|15060.6|15040.6|15063.1|15043.1|15060.6|15040.6|4
1625752490000|2021-07-08 13:54:50|15058.6|15038.6|15058.6|15038.6|15060.6|15040.6|15058.6|15038.6|2
1625752500000|2021-07-08 13:55:00|15060.6|15040.6|15065.1|15045.1|15065.1|15045.1|15060.6|15040.6|5
1625752510000|2021-07-08 13:55:10|||||||||3
1625752520000|2021-07-08 13:55:20|15061.1|15041.1|15063.1|15043.1|15063.1|15043.1|15060.6|15040.6|8
1625752530000|2021-07-08 13:55:30|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|15065.1|15045.1|2
1625752540000|2021-07-08 13:55:40|15063.1|15043.1|15066.1|15046.1|15066.1|15046.1|15063.1|15043.1|3
1625752550000|2021-07-08 13:55:50|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|15065.6|15045.6|0
1625752560000|2021-07-08 13:56:00|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|15068.1|15048.1|1
1625752570000|2021-07-08 13:56:10|15070.1|15050.1|15068.1|15048.1|15070.1|15050.1|15068.1|15048.1|7
1625752580000|2021-07-08 13:56:20|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|15066.1|15046.1|0
1625752600000|2021-07-08 13:56:40|||||||||1
1625752610000|2021-07-08 13:56:50|15063.6|15043.6|15051.1|15031.1|15063.6|15043.6|15051.1|15031.1|6
1625752620000|2021-07-08 13:57:00|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|15049.1|15029.1|8
1625752630000|2021-07-08 13:57:10|||||||||1
1625752650000|2021-07-08 13:57:30|15051.1|15031.1|15050.1|15030.1|15051.1|15031.1|15050.1|15030.1|1
1625752660000|2021-07-08 13:57:40|15050.6|15030.6|15050.6|15030.6|15050.6|15030.6|15050.6|15030.6|0
1625752670000|2021-07-08 13:57:50|15053.1|15033.1|15055.6|15035.6|15055.6|15035.6|15053.1|15033.1|3
1625752680000|2021-07-08 13:58:00|15060.1|15040.1|15055.6|15035.6|15060.1|15040.1|15055.6|15035.6|0
1625752690000|2021-07-08 13:58:10|15055.1|15035.1|15053.1|15033.1|15055.1|15035.1|15053.1|15033.1|1
1625752700000|2021-07-08 13:58:20|15052.6|15032.6|15053.1|15033.1|15053.1|15033.1|15050.6|15030.6|11
1625752710000|2021-07-08 13:58:30|15052.6|15032.6|15053.1|15033.1|15053.6|15033.6|15050.6|15030.6|3
1625752720000|2021-07-08 13:58:40|15053.6|15033.6|15055.6|15035.6|15055.6|15035.6|15053.6|15033.6|3
1625752730000|2021-07-08 13:58:50|15057.6|15037.6|15068.1|15048.1|15068.1|15048.1|15057.6|15037.6|26
1625752740000|2021-07-08 13:59:00|15066.1|15046.1|15068.1|15048.1|15068.1|15048.1|15063.6|15043.6|10
1625752750000|2021-07-08 13:59:10|||||||||6
1625752770000|2021-07-08 13:59:30|||||||||1
1625752780000|2021-07-08 13:59:40|||||||||4
1625752790000|2021-07-08 13:59:50|||||||||24
1625752800000|2021-07-08 14:00:00|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|15067.6|15047.6|0
1625752810000|2021-07-08 14:00:10|15065.6|15045.6|15056.1|15036.1|15065.6|15045.6|15056.1|15036.1|10
1625752820000|2021-07-08 14:00:20|15055.6|15035.6|15053.1|15033.1|15055.6|15035.6|15053.1|15033.1|3
1625752830000|2021-07-08 14:00:30|15051.1|15031.1|15046.1|15026.1|15051.1|15031.1|15046.1|15026.1|27
1625752840000|2021-07-08 14:00:40|15043.6|15023.6|15041.6|15021.6|15043.6|15023.6|15039.6|15019.6|8
1625752850000|2021-07-08 14:00:50|15037.6|15017.6|15037.6|15017.6|15037.6|15017.6|15037.6|15017.6|0
1625752860000|2021-07-08 14:01:00|15041.6|15021.6|15036.1|15016.1|15041.6|15021.6|15036.1|15016.1|5
1625752870000|2021-07-08 14:01:10|||||||||93
1625752880000|2021-07-08 14:01:20|||||||||1
1625752900000|2021-07-08 14:01:40|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|15033.6|15013.6|0
1625752910000|2021-07-08 14:01:50|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|9
1625752920000|2021-07-08 14:02:00|15035.6|15015.6|15033.1|15013.1|15035.6|15015.6|15033.1|15013.1|0
1625752930000|2021-07-08 14:02:10|||||||||3
1625752940000|2021-07-08 14:02:20|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|15035.6|15015.6|16
1625752950000|2021-07-08 14:02:30|||||||||1
1625752970000|2021-07-08 14:02:50|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|7
1625752980000|2021-07-08 14:03:00|15033.1|15013.1|15040.1|15020.1|15040.1|15020.1|15033.1|15013.1|6
1625752990000|2021-07-08 14:03:10|15040.6|15020.6|15043.1|15023.1|15043.1|15023.1|15040.6|15020.6|6
1625753000000|2021-07-08 14:03:20|15043.6|15023.6|15045.6|15025.6|15045.6|15025.6|15043.6|15023.6|1
1625753020000|2021-07-08 14:03:40|15045.1|15025.1|15041.1|15021.1|15045.1|15025.1|15041.1|15021.1|6
1625753030000|2021-07-08 14:03:50|||||||||3
1625753040000|2021-07-08 14:04:00|15042.1|15022.1|15046.1|15026.1|15046.1|15026.1|15042.1|15022.1|22
1625753050000|2021-07-08 14:04:10|15048.6|15028.6|15055.6|15035.6|15055.6|15035.6|15048.6|15028.6|9
1625753060000|2021-07-08 14:04:20|||||||||1
1625753070000|2021-07-08 14:04:30|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|15053.1|15033.1|1
1625753080000|2021-07-08 14:04:40|||||||||3
1625753090000|2021-07-08 14:04:50|||||||||1
1625753110000|2021-07-08 14:05:10|15048.6|15028.6|15051.1|15031.1|15051.1|15031.1|15048.6|15028.6|1
1625753120000|2021-07-08 14:05:20|15046.6|15026.6|15046.1|15026.1|15048.6|15028.6|15046.1|15026.1|3
1625753130000|2021-07-08 14:05:30|15045.6|15025.6|15043.1|15023.1|15045.6|15025.6|15043.1|15023.1|2
1625753140000|2021-07-08 14:05:40|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|0
1625753150000|2021-07-08 14:05:50|||||||||1
1625753160000|2021-07-08 14:06:00|15040.6|15020.6|15036.6|15016.6|15040.6|15020.6|15036.6|15016.6|2
1625753170000|2021-07-08 14:06:10|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|15036.1|15016.1|0
1625753180000|2021-07-08 14:06:20|15035.6|15015.6|15033.1|15013.1|15035.6|15015.6|15033.1|15013.1|0
1625753190000|2021-07-08 14:06:30|||||||||7
1625753200000|2021-07-08 14:06:40|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|15031.1|15011.1|5
1625753210000|2021-07-08 14:06:50|15035.1|15015.1|15035.1|15015.1|15035.1|15015.1|15035.1|15015.1|6
1625753230000|2021-07-08 14:07:10|15033.1|15013.1|15035.1|15015.1|15035.1|15015.1|15033.1|15013.1|4
1625753260000|2021-07-08 14:07:40|15035.6|15015.6|15038.1|15018.1|15038.1|15018.1|15035.6|15015.6|4
1625753270000|2021-07-08 14:07:50|15038.6|15018.6|15040.6|15020.6|15040.6|15020.6|15038.6|15018.6|1
1625753280000|2021-07-08 14:08:00|15044.6|15024.6|15040.6|15020.6|15045.1|15025.1|15040.6|15020.6|2
1625753290000|2021-07-08 14:08:10|||||||||2
1625753300000|2021-07-08 14:08:20|||||||||1
1625753320000|2021-07-08 14:08:40|15042.6|15022.6|15042.6|15022.6|15042.6|15022.6|15042.6|15022.6|3
1625753330000|2021-07-08 14:08:50|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|1
1625753340000|2021-07-08 14:09:00|15043.6|15023.6|15043.6|15023.6|15045.6|15025.6|15043.6|15023.6|2
1625753350000|2021-07-08 14:09:10|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|3
1625753360000|2021-07-08 14:09:20|15038.6|15018.6|15038.6|15018.6|15038.6|15018.6|15038.6|15018.6|4
1625753370000|2021-07-08 14:09:30|15038.1|15018.1|15035.6|15015.6|15038.1|15018.1|15035.6|15015.6|8
1625753380000|2021-07-08 14:09:40|||||||||1
1625753400000|2021-07-08 14:10:00|||||||||1
1625753420000|2021-07-08 14:10:20|15036.1|15016.1|15045.6|15025.6|15045.6|15025.6|15036.1|15016.1|3
1625753430000|2021-07-08 14:10:30|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|15043.1|15023.1|0
1625753440000|2021-07-08 14:10:40|||||||||1
1625753450000|2021-07-08 14:10:50|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|15041.1|15021.1|0
1625753460000|2021-07-08 14:11:00|15039.1|15019.1|15041.1|15021.1|15041.1|15021.1|15039.1|15019.1|1
1625753470000|2021-07-08 14:11:10|||||||||1
1625753510000|2021-07-08 14:11:50|||||||||4
1625753520000|2021-07-08 14:12:00|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|15043.6|15023.6|3
1625753540000|2021-07-08 14:12:20|15046.1|15026.1|15046.6|15026.6|15046.6|15026.6|15046.1|15026.1|1
1625753550000|2021-07-08 14:12:30|15047.2|15027.2|15059.1|15019.1|15059.1|15027.2|15047.2|15019.1|1
1625753560000|2021-07-08 14:12:40|15053.1|15033.1|15055.6|15035.6|15055.6|15035.6|15053.1|15033.1|3
1625753570000|2021-07-08 14:12:50|||||||||1
1625753580000|2021-07-08 14:13:00|||||||||1
1625753600000|2021-07-08 14:13:20|15056.1|15036.1|15058.1|15038.1|15058.1|15038.1|15056.1|15036.1|6
1625753610000|2021-07-08 14:13:30|||||||||1
1625753640000|2021-07-08 14:14:00|||||||||2
1625753650000|2021-07-08 14:14:10|||||||||1
1625753660000|2021-07-08 14:14:20|15063.1|15043.1|15065.6|15045.6|15065.6|15045.6|15063.1|15043.1|5
1625753670000|2021-07-08 14:14:30|||||||||1
1625753680000|2021-07-08 14:14:40|15067.6|15047.6|15068.1|15048.1|15068.1|15048.1|15067.6|15047.6|2
1625753690000|2021-07-08 14:14:50|15070.1|15050.1|15080.6|15060.6|15080.6|15060.6|15070.1|15050.1|19
1625753700000|2021-07-08 14:15:00|15083.1|15063.1|15083.6|15063.6|15086.1|15066.1|15083.1|15063.1|24
1625753710000|2021-07-08 14:15:10|15085.6|15065.6|15088.1|15068.1|15088.1|15068.1|15085.6|15065.6|3
1625753720000|2021-07-08 14:15:20|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|6
1625753730000|2021-07-08 14:15:30|15093.6|15073.6|15093.1|15073.1|15093.6|15073.6|15093.1|15073.1|20
1625753740000|2021-07-08 14:15:40|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|1
1625753750000|2021-07-08 14:15:50|15095.6|15075.6|15093.1|15073.1|15095.6|15075.6|15093.1|15073.1|2
1625753760000|2021-07-08 14:16:00|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|15095.1|15075.1|2
1625753770000|2021-07-08 14:16:10|||||||||1
1625753780000|2021-07-08 14:16:20|15094.6|15074.6|15090.6|15070.6|15094.6|15074.6|15090.6|15070.6|2
1625753790000|2021-07-08 14:16:30|15088.6|15068.6|15090.6|15070.6|15090.6|15070.6|15088.6|15068.6|4
1625753800000|2021-07-08 14:16:40|15088.6|15068.6|15090.6|15070.6|15090.6|15070.6|15088.6|15068.6|2
1625753810000|2021-07-08 14:16:50|||||||||9
1625753820000|2021-07-08 14:17:00|15093.1|15073.1|15095.6|15075.6|15095.6|15075.6|15093.1|15073.1|7
1625753840000|2021-07-08 14:17:20|15098.1|15078.1|15107.1|15087.1|15107.1|15087.1|15098.1|15078.1|15
1625753850000|2021-07-08 14:17:30|15108.1|15088.1|15110.1|15090.1|15110.1|15090.1|15108.1|15088.1|3
1625753860000|2021-07-08 14:17:40|15112.1|15092.1|15110.1|15090.1|15112.1|15092.1|15110.1|15090.1|3
1625753870000|2021-07-08 14:17:50|15110.6|15090.6|15110.6|15090.6|15110.6|15090.6|15110.6|15090.6|8
1625753890000|2021-07-08 14:18:10|15113.1|15093.1|15113.1|15093.1|15113.1|15093.1|15113.1|15093.1|13
1625753900000|2021-07-08 14:18:20|15118.1|15098.1|15120.1|15100.1|15120.1|15100.1|15118.1|15098.1|6
1625753910000|2021-07-08 14:18:30|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|15118.1|15098.1|0
1625753920000|2021-07-08 14:18:40|15115.6|15095.6|15115.1|15095.1|15115.6|15095.6|15115.1|15095.1|3
1625753930000|2021-07-08 14:18:50|15113.1|15093.1|15115.1|15095.1|15115.1|15095.1|15112.6|15092.6|8
1625753940000|2021-07-08 14:19:00|15117.6|15097.6|15123.1|15103.1|15123.1|15103.1|15117.6|15097.6|16
1625753950000|2021-07-08 14:19:10|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|15122.6|15102.6|2
1625753960000|2021-07-08 14:19:20|||||||||1
1625753970000|2021-07-08 14:19:30|15118.1|15098.1|15118.2|15098.2|15118.2|15098.2|15116.2|15096.2|2
1625753980000|2021-07-08 14:19:40|15116.2|15096.2|15110.1|15090.1|15116.2|15096.2|15110.1|15090.1|3
1625753990000|2021-07-08 14:19:50|||||||||1
1625754000000|2021-07-08 14:20:00|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|15113.2|15093.2|14
1625754010000|2021-07-08 14:20:10|15111.2|15091.2|15102.1|15082.1|15111.2|15091.2|15102.1|15082.1|5
1625754020000|2021-07-08 14:20:20|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|15100.1|15080.1|3
1625754030000|2021-07-08 14:20:30|||||||||2
1625754040000|2021-07-08 14:20:40|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|15098.2|15078.2|4
1625754050000|2021-07-08 14:20:50|15096.2|15076.2|15095.1|15075.1|15096.2|15076.2|15095.1|15075.1|6
1625754060000|2021-07-08 14:21:00|||||||||1
1625754070000|2021-07-08 14:21:10|15095.7|15075.7|15098.2|15078.2|15098.2|15078.2|15095.7|15075.7|4
1625754080000|2021-07-08 14:21:20|15099.2|15079.2|15103.2|15083.2|15103.2|15083.2|15099.2|15079.2|4
1625754090000|2021-07-08 14:21:30|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|3
1625754100000|2021-07-08 14:21:40|15103.7|15083.7|15103.2|15083.2|15105.1|15085.1|15103.2|15083.2|3
1625754110000|2021-07-08 14:21:50|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|0
1625754120000|2021-07-08 14:22:00|15107.1|15087.1|15110.1|15090.1|15110.1|15090.1|15107.1|15087.1|30
1625754140000|2021-07-08 14:22:20|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|22
1625754160000|2021-07-08 14:22:40|15112.7|15092.7|15106.2|15086.2|15112.7|15092.7|15106.2|15086.2|3
1625754170000|2021-07-08 14:22:50|15105.2|15085.2|15102.7|15082.7|15105.2|15085.2|15102.7|15082.7|2
1625754180000|2021-07-08 14:23:00|15100.7|15080.7|15098.2|15078.2|15100.7|15080.7|15098.2|15078.2|5
1625754190000|2021-07-08 14:23:10|||||||||5
1625754200000|2021-07-08 14:23:20|15099.2|15079.2|15109.1|15089.1|15109.1|15089.1|15099.2|15079.2|19
1625754210000|2021-07-08 14:23:30|15110.2|15090.2|15112.7|15092.7|15112.7|15092.7|15110.2|15090.2|4
1625754220000|2021-07-08 14:23:40|15113.2|15093.2|15110.2|15090.2|15113.2|15093.2|15110.2|15090.2|8
1625754230000|2021-07-08 14:23:50|15104.2|15084.2|15099.2|15079.2|15104.2|15084.2|15099.2|15079.2|4
1625754240000|2021-07-08 14:24:00|15101.2|15081.2|15096.2|15076.2|15101.2|15081.2|15096.2|15076.2|7
1625754250000|2021-07-08 14:24:10|15095.2|15075.2|15093.2|15073.2|15095.2|15075.2|15093.2|15073.2|1
1625754260000|2021-07-08 14:24:20|15090.7|15070.7|15093.2|15073.2|15093.2|15073.2|15090.7|15070.7|1
1625754280000|2021-07-08 14:24:40|15093.7|15073.7|15096.2|15076.2|15096.2|15076.2|15093.7|15073.7|7
1625754290000|2021-07-08 14:24:50|15098.2|15078.2|15095.7|15075.7|15098.2|15078.2|15095.7|15075.7|2
1625754310000|2021-07-08 14:25:10|15096.2|15076.2|15098.2|15078.2|15100.2|15080.2|15096.2|15076.2|8
1625754320000|2021-07-08 14:25:20|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|15100.7|15080.7|2
1625754330000|2021-07-08 14:25:30|15102.7|15082.7|15104.7|15084.7|15104.7|15084.7|15102.7|15082.7|5
1625754340000|2021-07-08 14:25:40|15105.2|15085.2|15105.7|15085.7|15105.7|15085.7|15105.2|15085.2|3
1625754350000|2021-07-08 14:25:50|15103.7|15083.7|15093.2|15073.2|15103.7|15083.7|15093.2|15073.2|10
1625754360000|2021-07-08 14:26:00|15089.2|15069.2|15091.2|15071.2|15091.2|15071.2|15089.2|15069.2|6
1625754370000|2021-07-08 14:26:10|||||||||7
1625754380000|2021-07-08 14:26:20|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|15090.7|15070.7|1
1625754390000|2021-07-08 14:26:30|15086.2|15066.2|15084.2|15064.2|15086.2|15066.2|15084.2|15064.2|35
1625754400000|2021-07-08 14:26:40|15086.2|15066.2|15081.2|15061.2|15086.2|15066.2|15081.2|15061.2|2
1625754420000|2021-07-08 14:27:00|15079.2|15059.2|15081.2|15061.2|15081.2|15061.2|15079.2|15059.2|3
1625754430000|2021-07-08 14:27:10|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|5
1625754440000|2021-07-08 14:27:20|15078.7|15058.7|15076.7|15056.7|15078.7|15058.7|15076.7|15056.7|2
1625754450000|2021-07-08 14:27:30|||||||||2
1625754460000|2021-07-08 14:27:40|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|15075.7|15055.7|1
1625754470000|2021-07-08 14:27:50|15073.7|15053.7|15073.2|15053.2|15073.7|15053.7|15073.2|15053.2|1
1625754480000|2021-07-08 14:28:00|15073.7|15053.7|15077.7|15057.7|15077.7|15057.7|15073.7|15053.7|10
1625754490000|2021-07-08 14:28:10|||||||||1
1625754500000|2021-07-08 14:28:20|15078.7|15058.7|15085.2|15065.2|15085.2|15065.2|15078.7|15058.7|2
1625754510000|2021-07-08 14:28:30|||||||||1
1625754520000|2021-07-08 14:28:40|||||||||2
1625754550000|2021-07-08 14:29:10|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|15085.7|15065.7|0
1625754560000|2021-07-08 14:29:20|15089.7|15069.7|15090.7|15070.7|15090.7|15070.7|15089.7|15069.7|3
1625754580000|2021-07-08 14:29:40|||||||||3
1625754590000|2021-07-08 14:29:50|||||||||1
1625754600000|2021-07-08 14:30:00|15092.7|15072.7|15090.7|15070.7|15092.7|15072.7|15090.7|15070.7|3
1625754610000|2021-07-08 14:30:10|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|15090.2|15070.2|0
1625754620000|2021-07-08 14:30:20|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|15088.2|15068.2|0
1625754630000|2021-07-08 14:30:30|||||||||1
1625754640000|2021-07-08 14:30:40|||||||||2
1625754660000|2021-07-08 14:31:00|||||||||1
1625754690000|2021-07-08 14:31:30|||||||||60
1625754700000|2021-07-08 14:31:40|||||||||2
1625754710000|2021-07-08 14:31:50|||||||||1
1625754720000|2021-07-08 14:32:00|15090.2|15070.2|15091.2|15071.2|15091.2|15071.2|15090.2|15070.2|2
1625754730000|2021-07-08 14:32:10|||||||||10
1625754740000|2021-07-08 14:32:20|15087.2|15067.2|15086.2|15066.2|15087.2|15067.2|15086.2|15066.2|1
1625754760000|2021-07-08 14:32:40|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|3
1625754770000|2021-07-08 14:32:50|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|1
1625754780000|2021-07-08 14:33:00|||||||||1
1625754800000|2021-07-08 14:33:20|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|1
1625754820000|2021-07-08 14:33:40|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|0
1625754840000|2021-07-08 14:34:00|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|15083.2|15063.2|1
1625754850000|2021-07-08 14:34:10|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|15082.7|15062.7|0
1625754870000|2021-07-08 14:34:30|15080.7|15060.7|15075.2|15055.2|15082.7|15062.7|15075.2|15055.2|10
1625754900000|2021-07-08 14:35:00|15077.2|15057.2|15083.2|15063.2|15083.2|15063.2|15077.2|15057.2|4
1625754910000|2021-07-08 14:35:10|15085.2|15065.2|15092.7|15072.7|15092.7|15072.7|15085.2|15065.2|13
1625754920000|2021-07-08 14:35:20|15093.2|15073.2|15100.2|15080.2|15100.2|15080.2|15093.2|15073.2|9
1625754930000|2021-07-08 14:35:30|||||||||8
1625754940000|2021-07-08 14:35:40|15098.2|15078.2|15100.2|15080.2|15100.2|15080.2|15098.2|15078.2|2
1625754950000|2021-07-08 14:35:50|||||||||1
1625754960000|2021-07-08 14:36:00|15102.7|15082.7|15103.2|15083.2|15103.2|15083.2|15102.7|15082.7|8
1625754970000|2021-07-08 14:36:10|15105.2|15085.2|15105.2|15085.2|15105.2|15085.2|15105.2|15085.2|4
1625754980000|2021-07-08 14:36:20|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|15107.7|15087.7|3
1625755000000|2021-07-08 14:36:40|15109.7|15089.7|15109.7|15089.7|15109.7|15089.7|15109.7|15089.7|2
1625755010000|2021-07-08 14:36:50|15110.2|15090.2|15112.2|15092.2|15112.2|15092.2|15110.2|15090.2|11
1625755030000|2021-07-08 14:37:10|15114.2|15094.2|15123.2|15103.2|15123.2|15103.2|15114.2|15094.2|11
1625755040000|2021-07-08 14:37:20|15124.7|15104.7|15135.2|15115.2|15135.7|15115.7|15124.7|15104.7|10
1625755050000|2021-07-08 14:37:30|15135.7|15115.7|15133.2|15113.2|15135.7|15115.7|15133.2|15113.2|9
1625755060000|2021-07-08 14:37:40|15133.7|15113.7|15137.7|15117.7|15137.7|15117.7|15133.7|15113.7|1
1625755070000|2021-07-08 14:37:50|15138.7|15118.7|15152.7|15132.7|15152.7|15132.7|15138.7|15118.7|21
1625755080000|2021-07-08 14:38:00|15155.7|15135.7|15155.2|15135.2|15157.7|15137.7|15155.2|15135.2|24
1625755090000|2021-07-08 14:38:10|15157.2|15137.2|15171.2|15151.2|15171.2|15151.2|15157.2|15137.2|15
1625755100000|2021-07-08 14:38:20|15169.2|15149.2|15180.2|15160.2|15183.2|15163.2|15167.2|15147.2|22
1625755110000|2021-07-08 14:38:30|15180.7|15160.7|15180.7|15160.7|15180.7|15160.7|15180.2|15160.2|3
1625755120000|2021-07-08 14:38:40|||||||||2
1625755130000|2021-07-08 14:38:50|15182.7|15162.7|15183.2|15163.2|15185.2|15165.2|15182.7|15162.7|23
1625755140000|2021-07-08 14:39:00|15185.2|15165.2|15188.2|15168.2|15188.2|15168.2|15185.2|15165.2|1
1625755150000|2021-07-08 14:39:10|15191.2|15171.2|15195.7|15175.7|15197.7|15177.7|15191.2|15171.2|9
1625755160000|2021-07-08 14:39:20|15193.7|15173.7|15193.7|15173.7|15193.7|15173.7|15191.2|15171.2|10
1625755170000|2021-07-08 14:39:30|15198.2|15178.2|15198.7|15178.7|15200.2|15180.2|15198.2|15178.2|8
1625755180000|2021-07-08 14:39:40|15200.2|15180.2|15205.2|15185.2|15207.2|15187.2|15200.2|15180.2|17
1625755190000|2021-07-08 14:39:50|15205.7|15185.7|15203.2|15183.2|15210.2|15190.2|15203.2|15183.2|35
1625755200000|2021-07-08 14:40:00|15202.2|15182.2|15196.2|15176.2|15203.2|15183.2|15196.2|15176.2|18
1625755210000|2021-07-08 14:40:10|15198.2|15178.2|15195.7|15175.7|15198.2|15178.2|15191.7|15171.7|11
1625755220000|2021-07-08 14:40:20|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|6
1625755230000|2021-07-08 14:40:30|15195.7|15175.7|15209.7|15189.7|15209.7|15189.7|15195.7|15175.7|17
1625755240000|2021-07-08 14:40:40|15210.2|15190.2|15237.2|15217.2|15237.2|15217.2|15210.2|15190.2|65
1625755250000|2021-07-08 14:40:50|15235.2|15215.2|15233.2|15213.2|15237.7|15217.7|15225.7|15205.7|16
1625755260000|2021-07-08 14:41:00|15230.7|15210.7|15226.2|15206.2|15230.7|15210.7|15226.2|15206.2|3
1625755270000|2021-07-08 14:41:10|15228.2|15208.2|15233.2|15213.2|15233.2|15213.2|15228.2|15208.2|25
1625755280000|2021-07-08 14:41:20|15232.7|15212.7|15228.7|15208.7|15232.7|15212.7|15228.7|15208.7|9
1625755290000|2021-07-08 14:41:30|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|15225.7|15205.7|5
1625755300000|2021-07-08 14:41:40|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15225.7|15205.7|10
1625755310000|2021-07-08 14:41:50|15226.2|15206.2|15221.7|15201.7|15226.2|15206.2|15221.7|15201.7|20
1625755320000|2021-07-08 14:42:00|15220.7|15200.7|15213.2|15193.2|15220.7|15200.7|15213.2|15193.2|9
1625755330000|2021-07-08 14:42:10|15211.2|15191.2|15211.2|15191.2|15213.2|15193.2|15210.7|15190.7|44
1625755340000|2021-07-08 14:42:20|15212.7|15192.7|15215.2|15195.2|15219.7|15199.7|15210.7|15190.7|27
1625755360000|2021-07-08 14:42:40|15220.2|15200.2|15225.2|15205.2|15225.2|15205.2|15220.2|15200.2|14
1625755370000|2021-07-08 14:42:50|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|15222.7|15202.7|6
1625755380000|2021-07-08 14:43:00|15216.7|15196.7|15210.7|15190.7|15216.7|15196.7|15210.7|15190.7|8
1625755390000|2021-07-08 14:43:10|15210.2|15190.2|15206.2|15186.2|15210.2|15190.2|15206.2|15186.2|6
1625755400000|2021-07-08 14:43:20|15205.7|15185.7|15195.7|15175.7|15205.7|15185.7|15195.7|15175.7|5
1625755410000|2021-07-08 14:43:30|15193.2|15173.2|15188.2|15168.2|15193.2|15173.2|15188.2|15168.2|2
1625755420000|2021-07-08 14:43:40|15190.2|15170.2|15185.7|15165.7|15190.2|15170.2|15185.7|15165.7|8
1625755430000|2021-07-08 14:43:50|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|15187.7|15167.7|1
1625755440000|2021-07-08 14:44:00|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|1
1625755450000|2021-07-08 14:44:10|||||||||25
1625755460000|2021-07-08 14:44:20|||||||||2
1625755470000|2021-07-08 14:44:30|15187.7|15167.7|15192.7|15172.7|15192.7|15172.7|15183.2|15163.2|10
1625755480000|2021-07-08 14:44:40|||||||||3
1625755490000|2021-07-08 14:44:50|15195.2|15175.2|15197.2|15177.2|15197.2|15177.2|15195.2|15175.2|4
1625755500000|2021-07-08 14:45:00|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|2
1625755510000|2021-07-08 14:45:10|15197.2|15177.2|15188.2|15168.2|15197.2|15177.2|15188.2|15168.2|12
1625755520000|2021-07-08 14:45:20|15186.2|15166.2|15180.7|15160.7|15186.2|15166.2|15180.7|15160.7|7
1625755530000|2021-07-08 14:45:30|15178.7|15158.7|15178.2|15158.2|15178.7|15158.7|15178.2|15158.2|2
1625755540000|2021-07-08 14:45:40|15179.3|15159.3|15185.2|15165.2|15185.2|15165.2|15179.3|15159.3|9
1625755550000|2021-07-08 14:45:50|||||||||7
1625755560000|2021-07-08 14:46:00|15187.7|15167.7|15190.7|15170.7|15190.7|15170.7|15187.7|15167.7|4
1625755570000|2021-07-08 14:46:10|15185.7|15165.7|15183.2|15163.2|15185.7|15165.7|15183.2|15163.2|14
1625755580000|2021-07-08 14:46:20|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|0
1625755590000|2021-07-08 14:46:30|||||||||3
1625755600000|2021-07-08 14:46:40|15185.7|15165.7|15183.2|15163.2|15185.7|15165.7|15183.2|15163.2|0
1625755610000|2021-07-08 14:46:50|15182.7|15162.7|15170.2|15150.2|15182.7|15162.7|15170.2|15150.2|10
1625755620000|2021-07-08 14:47:00|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|15170.7|15150.7|0
1625755630000|2021-07-08 14:47:10|15172.7|15152.7|15175.7|15155.7|15178.2|15158.2|15172.7|15152.7|5
1625755640000|2021-07-08 14:47:20|||||||||6
1625755660000|2021-07-08 14:47:40|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|15178.2|15158.2|6
1625755670000|2021-07-08 14:47:50|15180.2|15160.2|15180.2|15160.2|15180.2|15160.2|15180.2|15160.2|4
1625755680000|2021-07-08 14:48:00|15180.7|15160.7|15180.2|15160.2|15180.7|15160.7|15180.2|15160.2|2
1625755690000|2021-07-08 14:48:10|||||||||2
1625755710000|2021-07-08 14:48:30|||||||||1
1625755720000|2021-07-08 14:48:40|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|15183.2|15163.2|0
1625755730000|2021-07-08 14:48:50|15182.2|15162.2|15178.2|15158.2|15182.2|15162.2|15178.2|15158.2|7
1625755740000|2021-07-08 14:49:00|15175.7|15155.7|15166.3|15146.3|15175.7|15155.7|15166.3|15146.3|5
1625755750000|2021-07-08 14:49:10|15165.7|15145.7|15167.7|15147.7|15167.7|15147.7|15165.7|15145.7|4
1625755760000|2021-07-08 14:49:20|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|15165.7|15145.7|0
1625755770000|2021-07-08 14:49:30|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|15165.2|15145.2|1
1625755780000|2021-07-08 14:49:40|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|15163.3|15143.3|2
1625755790000|2021-07-08 14:49:50|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|15160.8|15140.8|1
1625755800000|2021-07-08 14:50:00|15159.7|15139.7|15159.7|15139.7|15159.7|15139.7|15157.7|15137.7|6
1625755810000|2021-07-08 14:50:10|15160.2|15140.2|15158.3|15138.3|15160.2|15140.2|15158.3|15138.3|1
1625755820000|2021-07-08 14:50:20|15156.3|15136.3|15158.3|15138.3|15158.3|15138.3|15156.3|15136.3|3
1625755830000|2021-07-08 14:50:30|||||||||6
1625755840000|2021-07-08 14:50:40|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|15155.8|15135.8|1
1625755850000|2021-07-08 14:50:50|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|6
1625755860000|2021-07-08 14:51:00|15151.3|15131.3|15150.8|15130.8|15151.3|15131.3|15150.8|15130.8|1
1625755870000|2021-07-08 14:51:10|15146.8|15126.8|15149.3|15129.3|15149.3|15129.3|15146.8|15126.8|1
1625755880000|2021-07-08 14:51:20|15148.8|15128.8|15144.8|15124.8|15148.8|15128.8|15144.8|15124.8|3
1625755890000|2021-07-08 14:51:30|15146.8|15126.8|15148.3|15128.3|15148.8|15128.8|15146.8|15126.8|6
1625755900000|2021-07-08 14:51:40|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|0
1625755910000|2021-07-08 14:51:50|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|1
1625755920000|2021-07-08 14:52:00|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|3
1625755930000|2021-07-08 14:52:10|||||||||6
1625755950000|2021-07-08 14:52:30|15155.2|15135.2|15155.2|15135.2|15155.2|15135.2|15155.2|15135.2|3
1625755960000|2021-07-08 14:52:40|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|15158.3|15138.3|3
1625755970000|2021-07-08 14:52:50|15161.3|15141.3|15158.3|15138.3|15161.3|15141.3|15158.3|15138.3|6
1625755980000|2021-07-08 14:53:00|15157.8|15137.8|15155.8|15135.8|15157.8|15137.8|15155.8|15135.8|2
1625755990000|2021-07-08 14:53:10|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|15151.8|15131.8|1
1625756000000|2021-07-08 14:53:20|15149.7|15129.7|15143.8|15123.8|15149.7|15129.7|15143.8|15123.8|1
1625756010000|2021-07-08 14:53:30|15142.8|15122.8|15140.3|15120.3|15142.8|15122.8|15140.3|15120.3|0
1625756020000|2021-07-08 14:53:40|15136.3|15116.3|15136.3|15116.3|15136.3|15116.3|15136.3|15116.3|2
1625756030000|2021-07-08 14:53:50|15138.3|15118.3|15140.3|15120.3|15140.3|15120.3|15138.3|15118.3|2
1625756040000|2021-07-08 14:54:00|15138.3|15118.3|15138.3|15118.3|15140.3|15120.3|15138.3|15118.3|3
1625756050000|2021-07-08 14:54:10|15136.3|15116.3|15141.3|15121.3|15141.3|15121.3|15136.3|15116.3|5
1625756060000|2021-07-08 14:54:20|||||||||2
1625756080000|2021-07-08 14:54:40|15143.3|15123.3|15143.3|15123.3|15143.3|15123.3|15143.3|15123.3|1
1625756090000|2021-07-08 14:54:50|||||||||1
1625756100000|2021-07-08 14:55:00|15145.3|15125.3|15140.8|15120.8|15145.8|15125.8|15140.8|15120.8|7
1625756110000|2021-07-08 14:55:10|||||||||2
1625756120000|2021-07-08 14:55:20|15138.8|15118.8|15135.8|15115.8|15138.8|15118.8|15135.8|15115.8|2
1625756160000|2021-07-08 14:56:00|||||||||2
1625756170000|2021-07-08 14:56:10|||||||||6
1625756190000|2021-07-08 14:56:30|15134.8|15114.8|15132.8|15112.8|15134.8|15114.8|15132.8|15112.8|5
1625756200000|2021-07-08 14:56:40|15130.8|15110.8|15130.3|15110.3|15130.8|15110.8|15130.3|15110.3|14
1625756210000|2021-07-08 14:56:50|15128.3|15108.3|15127.3|15107.3|15128.3|15108.3|15127.3|15107.3|0
1625756220000|2021-07-08 14:57:00|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|15125.3|15105.3|3
1625756230000|2021-07-08 14:57:10|15129.8|15109.8|15129.8|15109.8|15129.8|15109.8|15129.8|15109.8|1
1625756240000|2021-07-08 14:57:20|||||||||2
1625756260000|2021-07-08 14:57:40|||||||||2
1625756270000|2021-07-08 14:57:50|15125.3|15105.3|15125.8|15105.8|15127.8|15107.8|15125.3|15105.3|2
1625756280000|2021-07-08 14:58:00|15125.3|15105.3|15127.8|15107.8|15127.8|15107.8|15125.3|15105.3|1
1625756290000|2021-07-08 14:58:10|15125.3|15105.3|15130.3|15110.3|15130.3|15110.3|15125.3|15105.3|14
1625756300000|2021-07-08 14:58:20|||||||||1
1625756310000|2021-07-08 14:58:30|||||||||3
1625756320000|2021-07-08 14:58:40|15128.3|15108.3|15130.3|15110.3|15130.3|15110.3|15128.3|15108.3|0
1625756330000|2021-07-08 14:58:50|||||||||3
1625756350000|2021-07-08 14:59:10|15128.3|15108.3|15128.3|15108.3|15128.3|15108.3|15128.3|15108.3|14
1625756360000|2021-07-08 14:59:20|||||||||3
1625756370000|2021-07-08 14:59:30|15133.3|15113.3|15133.3|15113.3|15133.3|15113.3|15133.3|15113.3|27
1625756380000|2021-07-08 14:59:40|15130.3|15110.3|15128.3|15108.3|15130.3|15110.3|15128.3|15108.3|6
1625756390000|2021-07-08 14:59:50|||||||||2
1625756400000|2021-07-08 15:00:00|15127.8|15107.8|15123.3|15103.3|15127.8|15107.8|15123.3|15103.3|4
1625756410000|2021-07-08 15:00:10|15122.8|15102.8|15120.8|15100.8|15122.8|15102.8|15120.8|15100.8|4
1625756430000|2021-07-08 15:00:30|||||||||1
1625756440000|2021-07-08 15:00:40|15123.3|15103.3|15123.3|15103.3|15123.3|15103.3|15123.3|15103.3|1
1625756450000|2021-07-08 15:00:50|15122.8|15102.8|15120.3|15100.3|15122.8|15102.8|15120.3|15100.3|118
1625756460000|2021-07-08 15:01:00|||||||||3
1625756470000|2021-07-08 15:01:10|15120.8|15100.8|15120.3|15100.3|15120.8|15100.8|15120.3|15100.3|11
1625756500000|2021-07-08 15:01:40|15123.3|15103.3|15125.3|15105.3|15125.3|15105.3|15123.3|15103.3|6
1625756530000|2021-07-08 15:02:10|15123.3|15103.3|15120.8|15100.8|15123.3|15103.3|15120.8|15100.8|6
1625756550000|2021-07-08 15:02:30|15122.8|15102.8|15125.3|15105.3|15125.3|15105.3|15122.8|15102.8|4
1625756560000|2021-07-08 15:02:40|||||||||5
1625756570000|2021-07-08 15:02:50|15127.3|15107.3|15128.3|15108.3|15128.3|15108.3|15127.3|15107.3|10
1625756600000|2021-07-08 15:03:20|||||||||1
1625756610000|2021-07-08 15:03:30|||||||||1
1625756630000|2021-07-08 15:03:50|15130.8|15110.8|15135.3|15115.3|15135.3|15115.3|15130.8|15110.8|12
1625756640000|2021-07-08 15:04:00|15135.8|15115.8|15139.8|15119.8|15139.8|15119.8|15135.8|15115.8|3
1625756650000|2021-07-08 15:04:10|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|15140.3|15120.3|5
1625756660000|2021-07-08 15:04:20|||||||||1
1625756670000|2021-07-08 15:04:30|15142.8|15122.8|15145.8|15125.8|15145.8|15125.8|15142.8|15122.8|10
1625756680000|2021-07-08 15:04:40|15146.3|15126.3|15146.3|15126.3|15146.3|15126.3|15146.3|15126.3|0
1625756690000|2021-07-08 15:04:50|15143.3|15123.3|15143.3|15123.3|15143.3|15123.3|15143.3|15123.3|1
1625756700000|2021-07-08 15:05:00|||||||||2
1625756710000|2021-07-08 15:05:10|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|15140.8|15120.8|0
1625756720000|2021-07-08 15:05:20|15138.3|15118.3|15138.3|15118.3|15138.3|15118.3|15138.3|15118.3|54
1625756730000|2021-07-08 15:05:30|||||||||2
1625756740000|2021-07-08 15:05:40|||||||||2
1625756750000|2021-07-08 15:05:50|||||||||109
1625756760000|2021-07-08 15:06:00|15136.3|15116.3|15159.8|15139.8|15159.8|15139.8|15136.3|15116.3|78
1625756770000|2021-07-08 15:06:10|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|6
1625756780000|2021-07-08 15:06:20|15162.8|15142.8|15163.3|15143.3|15165.3|15145.3|15162.8|15142.8|5
1625756790000|2021-07-08 15:06:30|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|6
1625756800000|2021-07-08 15:06:40|||||||||1
1625756820000|2021-07-08 15:07:00|15163.3|15143.3|15155.8|15135.8|15163.3|15143.3|15155.8|15135.8|3
1625756830000|2021-07-08 15:07:10|15156.3|15136.3|15155.8|15135.8|15156.3|15136.3|15155.8|15135.8|2
1625756840000|2021-07-08 15:07:20|15155.3|15135.3|15153.3|15133.3|15155.3|15135.3|15153.3|15133.3|3
1625756850000|2021-07-08 15:07:30|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|15153.8|15133.8|29
1625756860000|2021-07-08 15:07:40|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|15153.3|15133.3|5
1625756870000|2021-07-08 15:07:50|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|2
1625756880000|2021-07-08 15:08:00|||||||||5
1625756890000|2021-07-08 15:08:10|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|15156.8|15136.8|5
1625756900000|2021-07-08 15:08:20|||||||||1
1625756930000|2021-07-08 15:08:50|||||||||1
1625756940000|2021-07-08 15:09:00|15157.8|15137.8|15159.8|15139.8|15159.8|15139.8|15157.8|15137.8|1
1625756950000|2021-07-08 15:09:10|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|15162.8|15142.8|8
1625756970000|2021-07-08 15:09:30|||||||||3
1625756980000|2021-07-08 15:09:40|15166.8|15146.8|15168.3|15148.3|15168.3|15148.3|15166.8|15146.8|10
1625756990000|2021-07-08 15:09:50|15165.8|15145.8|15168.3|15148.3|15168.3|15148.3|15165.8|15145.8|2
1625757000000|2021-07-08 15:10:00|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|4
1625757010000|2021-07-08 15:10:10|15168.3|15148.3|15170.3|15150.3|15170.8|15150.8|15168.3|15148.3|4
1625757020000|2021-07-08 15:10:20|||||||||4
1625757030000|2021-07-08 15:10:30|15168.3|15148.3|15168.3|15148.3|15168.3|15148.3|15168.3|15148.3|1
1625757040000|2021-07-08 15:10:40|15167.3|15147.3|15163.3|15143.3|15167.3|15147.3|15163.3|15143.3|3
1625757050000|2021-07-08 15:10:50|||||||||1
1625757070000|2021-07-08 15:11:10|15162.3|15142.3|15160.3|15140.3|15162.3|15142.3|15160.3|15140.3|2
1625757080000|2021-07-08 15:11:20|15158.3|15138.3|15160.3|15140.3|15160.3|15140.3|15158.3|15138.3|3
1625757090000|2021-07-08 15:11:30|15160.8|15140.8|15175.3|15155.3|15175.3|15155.3|15160.8|15140.8|23
1625757100000|2021-07-08 15:11:40|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|1
1625757110000|2021-07-08 15:11:50|15178.3|15158.3|15175.8|15155.8|15178.3|15158.3|15175.8|15155.8|2
1625757120000|2021-07-08 15:12:00|15178.3|15158.3|15190.8|15170.8|15190.8|15170.8|15178.3|15158.3|39
1625757130000|2021-07-08 15:12:10|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|0
1625757140000|2021-07-08 15:12:20|||||||||7
1625757150000|2021-07-08 15:12:30|||||||||12
1625757160000|2021-07-08 15:12:40|||||||||1
1625757180000|2021-07-08 15:13:00|15191.3|15171.3|15190.8|15170.8|15191.3|15171.3|15190.8|15170.8|4
1625757200000|2021-07-08 15:13:20|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|57
1625757210000|2021-07-08 15:13:30|15201.3|15181.3|15201.9|15181.9|15201.9|15181.9|15201.3|15181.3|3
1625757220000|2021-07-08 15:13:40|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|6
1625757230000|2021-07-08 15:13:50|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|15201.9|15181.9|0
1625757240000|2021-07-08 15:14:00|||||||||3
1625757250000|2021-07-08 15:14:10|||||||||2
1625757270000|2021-07-08 15:14:30|15203.3|15183.3|15203.3|15183.3|15203.3|15183.3|15203.3|15183.3|3
1625757280000|2021-07-08 15:14:40|||||||||6
1625757290000|2021-07-08 15:14:50|15200.8|15180.8|15200.8|15180.8|15200.8|15180.8|15200.8|15180.8|5
1625757300000|2021-07-08 15:15:00|||||||||5
1625757310000|2021-07-08 15:15:10|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|4
1625757330000|2021-07-08 15:15:30|15195.8|15175.8|15198.3|15178.3|15198.3|15178.3|15195.8|15175.8|3
1625757340000|2021-07-08 15:15:40|||||||||1
1625757350000|2021-07-08 15:15:50|||||||||1
1625757360000|2021-07-08 15:16:00|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|15195.8|15175.8|7
1625757370000|2021-07-08 15:16:10|||||||||1
1625757380000|2021-07-08 15:16:20|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|2
1625757390000|2021-07-08 15:16:30|15190.3|15170.3|15186.4|15166.4|15190.3|15170.3|15186.4|15166.4|5
1625757400000|2021-07-08 15:16:40|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|1
1625757410000|2021-07-08 15:16:50|||||||||1
1625757420000|2021-07-08 15:17:00|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|11
1625757430000|2021-07-08 15:17:10|15182.3|15162.3|15178.3|15158.3|15182.3|15162.3|15178.3|15158.3|1
1625757440000|2021-07-08 15:17:20|15180.3|15160.3|15184.3|15164.3|15184.3|15164.3|15180.3|15160.3|30
1625757450000|2021-07-08 15:17:30|15189.3|15169.3|15189.3|15169.3|15189.3|15169.3|15189.3|15169.3|4
1625757460000|2021-07-08 15:17:40|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|15191.8|15171.8|1
1625757470000|2021-07-08 15:17:50|15189.8|15169.8|15177.3|15157.3|15189.8|15169.8|15177.3|15157.3|21
1625757480000|2021-07-08 15:18:00|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|15180.3|15160.3|2
1625757490000|2021-07-08 15:18:10|15178.3|15158.3|15177.3|15157.3|15178.3|15158.3|15177.3|15157.3|1
1625757500000|2021-07-08 15:18:20|15175.3|15155.3|15173.3|15153.3|15175.3|15155.3|15170.8|15150.8|7
1625757510000|2021-07-08 15:18:30|15172.3|15152.3|15168.3|15148.3|15172.3|15152.3|15168.3|15148.3|1
1625757520000|2021-07-08 15:18:40|15165.8|15145.8|15165.8|15145.8|15165.8|15145.8|15165.8|15145.8|8
1625757530000|2021-07-08 15:18:50|15161.4|15141.4|15160.8|15140.8|15161.4|15141.4|15160.8|15140.8|8
1625757540000|2021-07-08 15:19:00|15160.3|15140.3|15151.4|15131.4|15160.3|15140.3|15151.4|15131.4|1
1625757550000|2021-07-08 15:19:10|15150.3|15130.3|15143.3|15123.3|15150.3|15130.3|15143.3|15123.3|8
1625757560000|2021-07-08 15:19:20|||||||||6
1625757570000|2021-07-08 15:19:30|||||||||7
1625757580000|2021-07-08 15:19:40|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|4
1625757590000|2021-07-08 15:19:50|15141.4|15121.4|15140.3|15120.3|15141.4|15121.4|15140.3|15120.3|1
1625757600000|2021-07-08 15:20:00|||||||||1
1625757610000|2021-07-08 15:20:10|15142.8|15122.8|15148.4|15128.4|15148.4|15128.4|15142.8|15122.8|3
1625757620000|2021-07-08 15:20:20|15150.3|15130.3|15150.3|15130.3|15150.9|15130.9|15150.3|15130.3|16
1625757630000|2021-07-08 15:20:30|15152.3|15132.3|15152.3|15132.3|15152.3|15132.3|15152.3|15132.3|0
1625757640000|2021-07-08 15:20:40|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|1
1625757650000|2021-07-08 15:20:50|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|15153.4|15133.4|4
1625757670000|2021-07-08 15:21:10|15153.9|15133.9|15158.4|15138.4|15158.4|15138.4|15153.9|15133.9|5
1625757680000|2021-07-08 15:21:20|||||||||8
1625757690000|2021-07-08 15:21:30|||||||||2
1625757700000|2021-07-08 15:21:40|15155.3|15135.3|15155.9|15135.9|15157.3|15137.3|15155.3|15135.3|1
1625757710000|2021-07-08 15:21:50|15158.4|15138.4|15153.9|15133.9|15158.4|15138.4|15153.9|15133.9|1
1625757720000|2021-07-08 15:22:00|15153.4|15133.4|15149.4|15129.4|15153.4|15133.4|15149.4|15129.4|7
1625757730000|2021-07-08 15:22:10|||||||||2
1625757740000|2021-07-08 15:22:20|||||||||4
1625757750000|2021-07-08 15:22:30|||||||||2
1625757770000|2021-07-08 15:22:50|15148.4|15128.4|15144.4|15124.4|15148.4|15128.4|15144.4|15124.4|4
1625757780000|2021-07-08 15:23:00|15146.4|15126.4|15144.4|15124.4|15146.4|15126.4|15144.4|15124.4|7
1625757790000|2021-07-08 15:23:10|||||||||3
1625757800000|2021-07-08 15:23:20|||||||||2
1625757810000|2021-07-08 15:23:30|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|3
1625757820000|2021-07-08 15:23:40|15146.4|15126.4|15148.4|15128.4|15148.4|15128.4|15146.4|15126.4|9
1625757830000|2021-07-08 15:23:50|||||||||10
1625757840000|2021-07-08 15:24:00|||||||||2
1625757860000|2021-07-08 15:24:20|||||||||1
1625757880000|2021-07-08 15:24:40|||||||||3
1625757890000|2021-07-08 15:24:50|||||||||4
1625757900000|2021-07-08 15:25:00|15147.9|15127.9|15148.4|15128.4|15148.4|15128.4|15145.9|15125.9|9
1625757910000|2021-07-08 15:25:10|15145.9|15125.9|15148.4|15128.4|15148.4|15128.4|15145.9|15125.9|7
1625757920000|2021-07-08 15:25:20|||||||||1
1625757930000|2021-07-08 15:25:30|15150.4|15130.4|15148.4|15128.4|15150.9|15130.9|15148.4|15128.4|6
1625757940000|2021-07-08 15:25:40|||||||||3
1625757950000|2021-07-08 15:25:50|15146.4|15126.4|15136.9|15116.9|15146.4|15126.4|15136.9|15116.9|4
1625757960000|2021-07-08 15:26:00|15138.9|15118.9|15135.9|15115.9|15138.9|15118.9|15135.9|15115.9|3
1625757970000|2021-07-08 15:26:10|||||||||1
1625757990000|2021-07-08 15:26:30|||||||||1
1625758000000|2021-07-08 15:26:40|15137.9|15117.9|15138.4|15118.4|15138.4|15118.4|15137.9|15117.9|1
1625758010000|2021-07-08 15:26:50|15140.9|15120.9|15142.9|15122.9|15142.9|15122.9|15140.9|15120.9|7
1625758020000|2021-07-08 15:27:00|15143.4|15123.4|15148.4|15128.4|15148.4|15128.4|15143.4|15123.4|3
1625758030000|2021-07-08 15:27:10|15147.9|15127.9|15145.9|15125.9|15147.9|15127.9|15145.9|15125.9|4
1625758040000|2021-07-08 15:27:20|||||||||1
1625758050000|2021-07-08 15:27:30|||||||||10
1625758060000|2021-07-08 15:27:40|15145.4|15125.4|15145.4|15125.4|15145.4|15125.4|15145.4|15125.4|3
1625758070000|2021-07-08 15:27:50|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|15143.4|15123.4|1
1625758080000|2021-07-08 15:28:00|||||||||1
1625758090000|2021-07-08 15:28:10|||||||||1
1625758100000|2021-07-08 15:28:20|||||||||1
1625758130000|2021-07-08 15:28:50|||||||||1
1625758140000|2021-07-08 15:29:00|15145.4|15125.4|15154.9|15134.9|15154.9|15134.9|15145.4|15125.4|5
1625758150000|2021-07-08 15:29:10|15156.8|15136.8|15157.9|15137.9|15157.9|15137.9|15155.9|15135.9|0
1625758160000|2021-07-08 15:29:20|15158.4|15138.4|15161.4|15141.4|15161.4|15141.4|15158.4|15138.4|9
1625758170000|2021-07-08 15:29:30|15160.9|15140.9|15160.9|15140.9|15160.9|15140.9|15160.9|15140.9|11
1625758180000|2021-07-08 15:29:40|15162.9|15142.9|15163.4|15143.4|15163.4|15143.4|15162.9|15142.9|1
1625758200000|2021-07-08 15:30:00|15167.4|15147.4|15167.4|15147.4|15167.9|15147.9|15167.4|15147.4|3
1625758210000|2021-07-08 15:30:10|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|15167.9|15147.9|4
1625758230000|2021-07-08 15:30:30|||||||||1
1625758250000|2021-07-08 15:30:50|15168.4|15148.4|15166.4|15146.4|15168.4|15148.4|15166.4|15146.4|6
1625758260000|2021-07-08 15:31:00|15168.4|15148.4|15168.4|15148.4|15168.4|15148.4|15168.4|15148.4|4
1625758270000|2021-07-08 15:31:10|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|5
1625758290000|2021-07-08 15:31:30|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|0
1625758300000|2021-07-08 15:31:40|15165.4|15145.4|15168.4|15148.4|15168.4|15148.4|15165.4|15145.4|4
1625758320000|2021-07-08 15:32:00|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|3
1625758330000|2021-07-08 15:32:10|15172.4|15152.4|15168.4|15148.4|15172.4|15152.4|15168.4|15148.4|25
1625758340000|2021-07-08 15:32:20|15166.4|15146.4|15161.4|15141.4|15166.4|15146.4|15161.4|15141.4|3
1625758350000|2021-07-08 15:32:30|15163.4|15143.4|15165.4|15145.4|15165.4|15145.4|15163.4|15143.4|0
1625758370000|2021-07-08 15:32:50|15161.4|15141.4|15160.9|15140.9|15165.4|15145.4|15160.9|15140.9|5
1625758380000|2021-07-08 15:33:00|15162.9|15142.9|15163.4|15143.4|15165.4|15145.4|15161.4|15141.4|0
1625758390000|2021-07-08 15:33:10|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|15163.4|15143.4|1
1625758400000|2021-07-08 15:33:20|15163.4|15143.4|15165.4|15145.4|15165.4|15145.4|15162.9|15142.9|7
1625758410000|2021-07-08 15:33:30|15163.4|15143.4|15162.4|15142.4|15163.4|15143.4|15162.4|15142.4|1
1625758420000|2021-07-08 15:33:40|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|3
1625758430000|2021-07-08 15:33:50|||||||||4
1625758440000|2021-07-08 15:34:00|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|15163.4|15143.4|0
1625758450000|2021-07-08 15:34:10|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|15162.9|15142.9|0
1625758470000|2021-07-08 15:34:30|15162.4|15142.4|15160.4|15140.4|15162.4|15142.4|15160.4|15140.4|4
1625758480000|2021-07-08 15:34:40|||||||||3
1625758490000|2021-07-08 15:34:50|15158.4|15138.4|15158.4|15138.4|15158.4|15138.4|15158.4|15138.4|1
1625758500000|2021-07-08 15:35:00|15162.9|15142.9|15167.9|15147.9|15167.9|15147.9|15162.9|15142.9|2
1625758510000|2021-07-08 15:35:10|||||||||2
1625758520000|2021-07-08 15:35:20|||||||||9
1625758530000|2021-07-08 15:35:30|15167.4|15147.4|15167.9|15147.9|15167.9|15147.9|15165.4|15145.4|5
1625758540000|2021-07-08 15:35:40|15169.9|15149.9|15169.9|15149.9|15169.9|15149.9|15169.9|15149.9|2
1625758550000|2021-07-08 15:35:50|15167.9|15147.9|15169.9|15149.9|15169.9|15149.9|15167.9|15147.9|0
1625758570000|2021-07-08 15:36:10|||||||||2
1625758580000|2021-07-08 15:36:20|15167.9|15147.9|15169.9|15149.9|15169.9|15149.9|15167.9|15147.9|3
1625758590000|2021-07-08 15:36:30|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|15170.4|15150.4|1
1625758600000|2021-07-08 15:36:40|15174.4|15154.4|15177.4|15157.4|15177.4|15157.4|15174.4|15154.4|6
1625758610000|2021-07-08 15:36:50|15175.4|15155.4|15177.4|15157.4|15177.4|15157.4|15175.4|15155.4|1
1625758620000|2021-07-08 15:37:00|15179.4|15159.4|15182.4|15162.4|15182.4|15162.4|15179.4|15159.4|0
1625758630000|2021-07-08 15:37:10|15182.9|15162.9|15185.4|15165.4|15185.4|15165.4|15182.9|15162.9|2
1625758640000|2021-07-08 15:37:20|||||||||3
1625758650000|2021-07-08 15:37:30|15187.4|15167.4|15187.4|15167.4|15187.4|15167.4|15187.4|15167.4|1
1625758660000|2021-07-08 15:37:40|15185.4|15165.4|15185.4|15165.4|15185.4|15165.4|15185.4|15165.4|2
1625758670000|2021-07-08 15:37:50|15183.4|15163.4|15181.4|15161.4|15183.4|15163.4|15181.4|15161.4|5
1625758680000|2021-07-08 15:38:00|15183.4|15163.4|15183.4|15163.4|15183.4|15163.4|15183.4|15163.4|1
1625758690000|2021-07-08 15:38:10|||||||||7
1625758700000|2021-07-08 15:38:20|||||||||3
1625758710000|2021-07-08 15:38:30|15181.4|15161.4|15183.4|15163.4|15183.4|15163.4|15181.4|15161.4|4
1625758730000|2021-07-08 15:38:50|15181.4|15161.4|15165.9|15145.9|15181.4|15161.4|15165.9|15145.9|5
1625758740000|2021-07-08 15:39:00|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|15165.4|15145.4|1
1625758750000|2021-07-08 15:39:10|||||||||4
1625758760000|2021-07-08 15:39:20|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|15165.9|15145.9|0
1625758770000|2021-07-08 15:39:30|15168.4|15148.4|15168.4|15148.4|15168.4|15148.4|15168.4|15148.4|6
1625758780000|2021-07-08 15:39:40|||||||||2
1625758790000|2021-07-08 15:39:50|15170.4|15150.4|15170.9|15150.9|15170.9|15150.9|15170.4|15150.4|0
1625758800000|2021-07-08 15:40:00|||||||||3
1625758810000|2021-07-08 15:40:10|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|15171.4|15151.4|1
1625758840000|2021-07-08 15:40:40|||||||||1
1625758850000|2021-07-08 15:40:50|15173.4|15153.4|15183.9|15163.9|15183.9|15163.9|15173.4|15153.4|9
1625758860000|2021-07-08 15:41:00|15185.9|15165.9|15188.4|15168.4|15188.4|15168.4|15185.9|15165.9|9
1625758880000|2021-07-08 15:41:20|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|15187.9|15167.9|4
1625758890000|2021-07-08 15:41:30|15185.9|15165.9|15185.9|15165.9|15187.9|15167.9|15185.9|15165.9|0
1625758900000|2021-07-08 15:41:40|||||||||3
1625758910000|2021-07-08 15:41:50|15182.9|15162.9|15180.4|15160.4|15182.9|15162.9|15180.4|15160.4|15
1625758920000|2021-07-08 15:42:00|15178.4|15158.4|15180.9|15160.9|15180.9|15160.9|15178.4|15158.4|4
1625758930000|2021-07-08 15:42:10|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|15178.4|15158.4|0
1625758940000|2021-07-08 15:42:20|15180.4|15160.4|15180.9|15160.9|15180.9|15160.9|15180.4|15160.4|1
1625758950000|2021-07-08 15:42:30|15182.9|15162.9|15183.4|15163.4|15183.4|15163.4|15182.9|15162.9|3
1625758960000|2021-07-08 15:42:40|||||||||1
1625758970000|2021-07-08 15:42:50|15185.4|15165.4|15183.4|15163.4|15185.4|15165.4|15183.4|15163.4|3
1625758980000|2021-07-08 15:43:00|||||||||1
1625759000000|2021-07-08 15:43:20|15180.9|15160.9|15180.4|15160.4|15180.9|15160.9|15180.4|15160.4|2
1625759010000|2021-07-08 15:43:30|||||||||5
1625759020000|2021-07-08 15:43:40|15176.4|15156.4|15175.4|15155.4|15176.4|15156.4|15175.4|15155.4|1
1625759040000|2021-07-08 15:44:00|15175.9|15155.9|15176.4|15156.4|15176.4|15156.4|15175.9|15155.9|2
1625759050000|2021-07-08 15:44:10|||||||||1
1625759080000|2021-07-08 15:44:40|15183.4|15163.4|15190.4|15170.4|15190.4|15170.4|15183.4|15163.4|10
1625759110000|2021-07-08 15:45:10|15192.4|15172.4|15193.4|15173.4|15193.4|15173.4|15192.4|15172.4|3
1625759120000|2021-07-08 15:45:20|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|5
1625759130000|2021-07-08 15:45:30|||||||||3
1625759150000|2021-07-08 15:45:50|||||||||1
1625759160000|2021-07-08 15:46:00|15208.4|15188.4|15215.9|15195.9|15215.9|15195.9|15208.4|15188.4|10
1625759170000|2021-07-08 15:46:10|15213.4|15193.4|15208.4|15188.4|15213.4|15193.4|15208.4|15188.4|23
1625759180000|2021-07-08 15:46:20|||||||||1
1625759190000|2021-07-08 15:46:30|15200.4|15180.4|15196.5|15176.5|15200.4|15180.4|15196.5|15176.5|12
1625759210000|2021-07-08 15:46:50|15194|15174|15188.4|15168.4|15194|15174|15188.4|15168.4|1
1625759220000|2021-07-08 15:47:00|15186.5|15166.5|15184.5|15164.5|15186.5|15166.5|15184.5|15164.5|7
1625759230000|2021-07-08 15:47:10|15184|15164|15188.4|15168.4|15188.4|15168.4|15184|15164|7
1625759240000|2021-07-08 15:47:20|15184.5|15164.5|15183.4|15163.4|15184.5|15164.5|15183.4|15163.4|2
1625759250000|2021-07-08 15:47:30|||||||||2
1625759260000|2021-07-08 15:47:40|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|2
1625759270000|2021-07-08 15:47:50|15186.5|15166.5|15183.4|15163.4|15186.5|15166.5|15183.4|15163.4|2
1625759280000|2021-07-08 15:48:00|15185.4|15165.4|15185.4|15165.4|15187.9|15167.9|15185.4|15165.4|5
1625759290000|2021-07-08 15:48:10|15183.4|15163.4|15181.5|15161.5|15183.4|15163.4|15181.5|15161.5|2
1625759300000|2021-07-08 15:48:20|15180.9|15160.9|15180.9|15160.9|15180.9|15160.9|15180.9|15160.9|1
1625759320000|2021-07-08 15:48:40|15180.4|15160.4|15178.4|15158.4|15180.4|15160.4|15178.4|15158.4|2
1625759330000|2021-07-08 15:48:50|15174|15154|15173.4|15153.4|15174|15154|15171.5|15151.5|13
1625759340000|2021-07-08 15:49:00|15170.9|15150.9|15170.9|15150.9|15170.9|15150.9|15170.9|15150.9|2
1625759350000|2021-07-08 15:49:10|||||||||1
1625759360000|2021-07-08 15:49:20|||||||||2
1625759370000|2021-07-08 15:49:30|||||||||1
1625759380000|2021-07-08 15:49:40|15171|15151|15171|15151|15171|15151|15167|15147|7
1625759390000|2021-07-08 15:49:50|||||||||1
1625759400000|2021-07-08 15:50:00|||||||||2
1625759410000|2021-07-08 15:50:10|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|2
1625759420000|2021-07-08 15:50:20|||||||||1
1625759440000|2021-07-08 15:50:40|||||||||3
1625759450000|2021-07-08 15:50:50|||||||||3
1625759460000|2021-07-08 15:51:00|15174.9|15154.9|15185.4|15165.4|15185.4|15165.4|15174.9|15154.9|10
1625759470000|2021-07-08 15:51:10|||||||||2
1625759480000|2021-07-08 15:51:20|15191|15171|15191|15171|15191|15171|15191|15171|2
1625759490000|2021-07-08 15:51:30|15191.5|15171.5|15191|15171|15191.5|15171.5|15191|15171|3
1625759500000|2021-07-08 15:51:40|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|1
1625759520000|2021-07-08 15:52:00|||||||||2
1625759530000|2021-07-08 15:52:10|15186|15166|15183.5|15163.5|15186|15166|15183.5|15163.5|2
1625759540000|2021-07-08 15:52:20|15180.4|15160.4|15180.4|15160.4|15180.4|15160.4|15180.4|15160.4|6
1625759550000|2021-07-08 15:52:30|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|0
1625759560000|2021-07-08 15:52:40|15180.4|15160.4|15181|15161|15181|15161|15176|15156|3
1625759590000|2021-07-08 15:53:10|||||||||1
1625759600000|2021-07-08 15:53:20|15183|15163|15186|15166|15186|15166|15183|15163|5
1625759610000|2021-07-08 15:53:30|||||||||3
1625759620000|2021-07-08 15:53:40|||||||||1
1625759630000|2021-07-08 15:53:50|||||||||2
1625759640000|2021-07-08 15:54:00|15181|15161|15181|15161|15181|15161|15181|15161|0
1625759650000|2021-07-08 15:54:10|||||||||1
1625759660000|2021-07-08 15:54:20|||||||||1
1625759670000|2021-07-08 15:54:30|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|15180.5|15160.5|0
1625759690000|2021-07-08 15:54:50|||||||||4
1625759700000|2021-07-08 15:55:00|15182.4|15162.4|15185.5|15165.5|15185.5|15165.5|15182.4|15162.4|6
1625759710000|2021-07-08 15:55:10|15186|15166|15186|15166|15186|15166|15186|15166|2
1625759730000|2021-07-08 15:55:30|15188|15168|15188.5|15168.5|15188.5|15168.5|15188|15168|1
1625759750000|2021-07-08 15:55:50|15190.5|15170.5|15192.4|15172.4|15192.4|15172.4|15190.5|15170.5|4
1625759760000|2021-07-08 15:56:00|15190.5|15170.5|15193.5|15173.5|15195.5|15175.5|15190.5|15170.5|2
1625759770000|2021-07-08 15:56:10|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|15193.5|15173.5|1
1625759790000|2021-07-08 15:56:30|15193.5|15173.5|15193.5|15173.5|15195.5|15175.5|15193.5|15173.5|2
1625759810000|2021-07-08 15:56:50|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|15188.5|15168.5|13
1625759820000|2021-07-08 15:57:00|||||||||1
1625759830000|2021-07-08 15:57:10|15186|15166|15184|15164|15186|15166|15184|15164|3
1625759850000|2021-07-08 15:57:30|15183.5|15163.5|15183.5|15163.5|15183.5|15163.5|15183.5|15163.5|2
1625759860000|2021-07-08 15:57:40|||||||||8
1625759870000|2021-07-08 15:57:50|15179.5|15159.5|15179|15159|15181|15161|15179|15159|2
1625759880000|2021-07-08 15:58:00|15178.5|15158.5|15183|15163|15183|15163|15178.5|15158.5|1
1625759890000|2021-07-08 15:58:10|15185|15165|15185|15165|15185|15165|15185|15165|2
1625759900000|2021-07-08 15:58:20|15183|15163|15183|15163|15183|15163|15183|15163|0
1625759910000|2021-07-08 15:58:30|15180.5|15160.5|15178.5|15158.5|15180.5|15160.5|15178.5|15158.5|8
1625759920000|2021-07-08 15:58:40|15176.5|15156.5|15176|15156|15176.5|15156.5|15176|15156|9
1625759930000|2021-07-08 15:58:50|||||||||1
1625759940000|2021-07-08 15:59:00|||||||||2
1625759950000|2021-07-08 15:59:10|15178.5|15158.5|15188.5|15168.5|15188.5|15168.5|15178.5|15158.5|5
1625759960000|2021-07-08 15:59:20|15186|15166|15187.5|15167.5|15188.5|15168.5|15186|15166|5
1625759970000|2021-07-08 15:59:30|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|15185.5|15165.5|6
1625759980000|2021-07-08 15:59:40|15177|15157|15172|15152|15177|15157|15172|15152|24
1625759990000|2021-07-08 15:59:50|||||||||4
1625760000000|2021-07-08 16:00:00|15172.5|15152.5|15174.5|15154.5|15174.5|15154.5|15172.5|15152.5|0
1625760010000|2021-07-08 16:00:10|15174|15154|15176|15156|15176|15156|15174|15154|3
1625760020000|2021-07-08 16:00:20|15178.5|15158.5|15179|15159|15179|15159|15178.5|15158.5|10
1625760030000|2021-07-08 16:00:30|15181.5|15161.5|15179|15159|15181.5|15161.5|15179|15159|5
1625760040000|2021-07-08 16:00:40|15178.5|15158.5|15176.5|15156.5|15178.5|15158.5|15176.5|15156.5|2
1625760050000|2021-07-08 16:00:50|15174.5|15154.5|15168.5|15148.5|15174.5|15154.5|15168.5|15148.5|4
1625760060000|2021-07-08 16:01:00|15166|15146|15166|15146|15166|15146|15166|15146|1
1625760110000|2021-07-08 16:01:50|15168|15148|15173.5|15153.5|15173.5|15153.5|15168|15148|8
1625760120000|2021-07-08 16:02:00|15175.5|15155.5|15178.5|15158.5|15178.5|15158.5|15175.5|15155.5|9
1625760130000|2021-07-08 16:02:10|15180.5|15160.5|15182.5|15162.5|15182.5|15162.5|15180.5|15160.5|8
1625760140000|2021-07-08 16:02:20|15180.5|15160.5|15180.5|15160.5|15183|15163|15180.5|15160.5|4
1625760150000|2021-07-08 16:02:30|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|0
1625760170000|2021-07-08 16:02:50|||||||||1
1625760180000|2021-07-08 16:03:00|15180.5|15160.5|15176.5|15156.5|15183.5|15163.5|15176.5|15156.5|8
1625760190000|2021-07-08 16:03:10|15174.5|15154.5|15166|15146|15174.5|15154.5|15166|15146|6
1625760200000|2021-07-08 16:03:20|15168.5|15148.5|15170.5|15150.5|15171|15151|15168.5|15148.5|2
1625760210000|2021-07-08 16:03:30|15168.5|15148.5|15169|15149|15171.5|15151.5|15168.5|15148.5|3
1625760220000|2021-07-08 16:03:40|15168.5|15148.5|15168.5|15148.5|15168.5|15148.5|15168.5|15148.5|3
1625760230000|2021-07-08 16:03:50|15166.5|15146.5|15168.5|15148.5|15168.5|15148.5|15165.5|15145.5|15
1625760240000|2021-07-08 16:04:00|15169|15149|15176|15156|15176|15156|15169|15149|4
1625760250000|2021-07-08 16:04:10|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|15178.5|15158.5|8
1625760270000|2021-07-08 16:04:30|15177.5|15157.5|15175.5|15155.5|15177.5|15157.5|15175.5|15155.5|1
1625760280000|2021-07-08 16:04:40|15173.5|15153.5|15171|15151|15173.5|15153.5|15171|15151|7
1625760290000|2021-07-08 16:04:50|15173.5|15153.5|15171.5|15151.5|15173.5|15153.5|15171.5|15151.5|6
1625760300000|2021-07-08 16:05:00|15171|15151|15178.5|15158.5|15178.5|15158.5|15171|15151|16
1625760310000|2021-07-08 16:05:10|15175.5|15155.5|15173.5|15153.5|15178|15158|15173.5|15153.5|7
1625760320000|2021-07-08 16:05:20|15178.5|15158.5|15180.5|15160.5|15180.5|15160.5|15178.5|15158.5|6
1625760340000|2021-07-08 16:05:40|15183|15163|15183|15163|15183|15163|15183|15163|0
1625760350000|2021-07-08 16:05:50|15183.5|15163.5|15188|15168|15188|15168|15183.5|15163.5|12
1625760360000|2021-07-08 16:06:00|15191|15171|15191|15171|15191|15171|15191|15171|15
1625760370000|2021-07-08 16:06:10|15191.5|15171.5|15193.5|15173.5|15193.5|15173.5|15191|15171|12
1625760380000|2021-07-08 16:06:20|||||||||1
1625760390000|2021-07-08 16:06:30|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|2
1625760400000|2021-07-08 16:06:40|15193.5|15173.5|15193.5|15173.5|15193.5|15173.5|15193.5|15173.5|5
1625760410000|2021-07-08 16:06:50|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|15195.5|15175.5|3
1625760420000|2021-07-08 16:07:00|15196.5|15176.5|15209.5|15189.5|15209.5|15189.5|15194.5|15174.5|30
1625760430000|2021-07-08 16:07:10|15210.6|15190.6|15220.5|15200.5|15220.5|15200.5|15209.5|15189.5|59
1625760440000|2021-07-08 16:07:20|||||||||5
1625760450000|2021-07-08 16:07:30|||||||||44
1625760460000|2021-07-08 16:07:40|15218.5|15198.5|15228.5|15208.5|15228.5|15208.5|15218.5|15198.5|27
1625760470000|2021-07-08 16:07:50|15230.5|15210.5|15228.5|15208.5|15230.5|15210.5|15228.5|15208.5|9
1625760480000|2021-07-08 16:08:00|15229|15209|15236.5|15216.5|15236.5|15216.5|15229|15209|15
1625760490000|2021-07-08 16:08:10|15237|15217|15237|15217|15237|15217|15237|15217|1
1625760500000|2021-07-08 16:08:20|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|2
1625760510000|2021-07-08 16:08:30|||||||||2
1625760520000|2021-07-08 16:08:40|15241|15221|15250.5|15230.5|15252.5|15232.5|15241|15221|21
1625760530000|2021-07-08 16:08:50|15253|15233|15253|15233|15253.5|15233.5|15253|15233|7
1625760540000|2021-07-08 16:09:00|15255.5|15235.5|15255.5|15235.5|15255.5|15235.5|15255.5|15235.5|4
1625760550000|2021-07-08 16:09:10|15256|15236|15258|15238|15258|15238|15256|15236|20
1625760560000|2021-07-08 16:09:20|||||||||94
1625760570000|2021-07-08 16:09:30|15256|15236|15255.5|15235.5|15256|15236|15255.5|15235.5|9
1625760580000|2021-07-08 16:09:40|15253.5|15233.5|15248|15228|15253.5|15233.5|15248|15228|26
1625760590000|2021-07-08 16:09:50|15243.5|15223.5|15236.5|15216.5|15243.5|15223.5|15236.5|15216.5|9
1625760600000|2021-07-08 16:10:00|15236|15216|15236|15216|15236|15216|15236|15216|0
1625760610000|2021-07-08 16:10:10|15235.5|15215.5|15229|15209|15235.5|15215.5|15229|15209|48
1625760620000|2021-07-08 16:10:20|||||||||5
1625760630000|2021-07-08 16:10:30|15227|15207|15227|15207|15227|15207|15227|15207|0
1625760640000|2021-07-08 16:10:40|15225.5|15205.5|15223.5|15203.5|15225.5|15205.5|15223.5|15203.5|6
1625760660000|2021-07-08 16:11:00|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|15228.5|15208.5|6
1625760670000|2021-07-08 16:11:10|15230.5|15210.5|15228.5|15208.5|15230.5|15210.5|15228.5|15208.5|2
1625760680000|2021-07-08 16:11:20|15230.5|15210.5|15230.5|15210.5|15230.5|15210.5|15230.5|15210.5|0
1625760690000|2021-07-08 16:11:30|||||||||1
1625760700000|2021-07-08 16:11:40|15226.5|15206.5|15226.5|15206.5|15226.5|15206.5|15226.5|15206.5|1
1625760710000|2021-07-08 16:11:50|15230.5|15210.5|15226|15206|15230.5|15210.5|15226|15206|1
1625760720000|2021-07-08 16:12:00|15226.5|15206.5|15230.5|15210.5|15230.5|15210.5|15226|15206|6
1625760730000|2021-07-08 16:12:10|||||||||1
1625760740000|2021-07-08 16:12:20|15226|15206|15226|15206|15226|15206|15226|15206|0
1625760760000|2021-07-08 16:12:40|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|2
1625760770000|2021-07-08 16:12:50|15226|15206|15226|15206|15226|15206|15226|15206|9
1625760780000|2021-07-08 16:13:00|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|14
1625760790000|2021-07-08 16:13:10|15226|15206|15226|15206|15226|15206|15226|15206|0
1625760800000|2021-07-08 16:13:20|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|2
1625760820000|2021-07-08 16:13:40|||||||||6
1625760830000|2021-07-08 16:13:50|15222.5|15202.5|15218.5|15198.5|15222.5|15202.5|15218.5|15198.5|34
1625760840000|2021-07-08 16:14:00|15220.5|15200.5|15220.5|15200.5|15220.5|15200.5|15220.5|15200.5|5
1625760850000|2021-07-08 16:14:10|||||||||3
1625760870000|2021-07-08 16:14:30|15222.5|15202.5|15225.5|15205.5|15225.5|15205.5|15222.5|15202.5|5
1625760880000|2021-07-08 16:14:40|15226|15206|15228|15208|15228|15208|15226|15206|2
1625760890000|2021-07-08 16:14:50|15228.5|15208.5|15233.5|15213.5|15233.5|15213.5|15228.5|15208.5|5
1625760900000|2021-07-08 16:15:00|15235.5|15215.5|15245.5|15225.5|15245.5|15225.5|15235.5|15215.5|23
1625760930000|2021-07-08 16:15:30|15248.5|15228.5|15253.5|15233.5|15253.5|15233.5|15248.5|15228.5|11
1625760940000|2021-07-08 16:15:40|15257.5|15237.5|15258|15238|15258|15238|15257.5|15237.5|289
1625760950000|2021-07-08 16:15:50|15258.5|15238.5|15258.5|15238.5|15258.5|15238.5|15258.5|15238.5|3
1625760960000|2021-07-08 16:16:00|15260.5|15240.5|15284.5|15264.5|15285|15265|15260.5|15240.5|15
1625760970000|2021-07-08 16:16:10|15285|15265|15294|15274|15296|15276|15285|15265|25
1625760980000|2021-07-08 16:16:20|15312|15292|15302.5|15282.5|15315|15295|15302.5|15282.5|67
1625760990000|2021-07-08 16:16:30|15296.6|15276.6|15295.5|15275.5|15296.6|15276.6|15295.5|15275.5|2
1625761000000|2021-07-08 16:16:40|15295|15275|15295|15275|15297.5|15277.5|15295|15275|9
1625761010000|2021-07-08 16:16:50|||||||||5
1625761020000|2021-07-08 16:17:00|15297|15277|15302|15282|15302|15282|15297|15277|9
1625761030000|2021-07-08 16:17:10|15299.5|15279.5|15295|15275|15299.5|15279.5|15294.5|15274.5|11
1625761040000|2021-07-08 16:17:20|15293|15273|15287.5|15267.5|15293|15273|15287.5|15267.5|35
1625761050000|2021-07-08 16:17:30|15285|15265|15277.5|15257.5|15285|15265|15277.5|15257.5|14
1625761070000|2021-07-08 16:17:50|15277|15257|15274.5|15254.5|15277|15257|15274.5|15254.5|1
1625761080000|2021-07-08 16:18:00|||||||||1
1625761090000|2021-07-08 16:18:10|15272.5|15252.5|15274.5|15254.5|15274.5|15254.5|15272.5|15252.5|4
1625761100000|2021-07-08 16:18:20|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|15272.5|15252.5|0
1625761110000|2021-07-08 16:18:30|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|15274.5|15254.5|1
1625761120000|2021-07-08 16:18:40|||||||||1
1625761130000|2021-07-08 16:18:50|15272.5|15252.5|15274.5|15254.5|15274.5|15254.5|15272.5|15252.5|3
1625761140000|2021-07-08 16:19:00|15275|15255|15275|15255|15275|15255|15275|15255|4
1625761150000|2021-07-08 16:19:10|15277|15257|15279.5|15259.5|15279.5|15259.5|15277|15257|2
1625761160000|2021-07-08 16:19:20|15281.5|15261.5|15281.5|15261.5|15281.5|15261.5|15281.5|15261.5|6
1625761170000|2021-07-08 16:19:30|15282|15262|15284.5|15264.5|15284.5|15264.5|15282|15262|8
1625761180000|2021-07-08 16:19:40|15287|15267|15289.5|15269.5|15289.5|15269.5|15287|15267|3
1625761190000|2021-07-08 16:19:50|15291.5|15271.5|15289|15269|15291.5|15271.5|15289|15269|6
1625761200000|2021-07-08 16:20:00|15289.5|15269.5|15287.5|15267.5|15290|15270|15287.5|15267.5|3
1625761210000|2021-07-08 16:20:10|15292.5|15272.5|15285|15265|15292.5|15272.5|15285|15265|5
1625761230000|2021-07-08 16:20:30|15284.5|15264.5|15279.5|15259.5|15284.5|15264.5|15279.5|15259.5|26
1625761250000|2021-07-08 16:20:50|15279|15259|15277|15257|15279|15259|15277|15257|5
1625761260000|2021-07-08 16:21:00|15270|15250|15270|15250|15272.5|15252.5|15270|15250|15
1625761270000|2021-07-08 16:21:10|15274|15254|15272.5|15252.5|15274.5|15254.5|15272.5|15252.5|51
1625761280000|2021-07-08 16:21:20|15272|15252|15270|15250|15272|15252|15270|15250|5
1625761290000|2021-07-08 16:21:30|15274.5|15254.5|15289|15269|15289|15269|15274.5|15254.5|14
1625761300000|2021-07-08 16:21:40|15293|15273|15290|15270|15293.5|15273.5|15289.5|15269.5|8
1625761310000|2021-07-08 16:21:50|15292|15272|15294.5|15274.5|15294.5|15274.5|15292|15272|2
1625761320000|2021-07-08 16:22:00|15295|15275|15298|15278|15298|15278|15295|15275|6
1625761330000|2021-07-08 16:22:10|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|3
1625761340000|2021-07-08 16:22:20|15300|15280|15300|15280|15300|15280|15300|15280|7
1625761350000|2021-07-08 16:22:30|15302.5|15282.5|15295.5|15275.5|15304.5|15284.5|15295.5|15275.5|11
1625761360000|2021-07-08 16:22:40|15293.6|15273.6|15293.6|15273.6|15293.6|15273.6|15293.6|15273.6|4
1625761370000|2021-07-08 16:22:50|15293|15273|15293|15273|15293|15273|15293|15273|1
1625761380000|2021-07-08 16:23:00|15292.5|15272.5|15307.5|15287.5|15312|15292|15292.5|15272.5|82
1625761390000|2021-07-08 16:23:10|15305.5|15285.5|15290.5|15270.5|15305.5|15285.5|15290.5|15270.5|30
1625761400000|2021-07-08 16:23:20|15292.5|15272.5|15293|15273|15293|15273|15290.5|15270.5|20
1625761410000|2021-07-08 16:23:30|15297.5|15277.5|15283.6|15263.6|15300|15280|15283.6|15263.6|38
1625761420000|2021-07-08 16:23:40|||||||||22
1625761430000|2021-07-08 16:23:50|15282.5|15262.5|15282.5|15262.5|15282.5|15262.5|15280.6|15260.6|29
1625761440000|2021-07-08 16:24:00|15284.5|15264.5|15287.5|15267.5|15287.5|15267.5|15284.5|15264.5|38
1625761450000|2021-07-08 16:24:10|15287|15267|15292|15272|15292|15272|15287|15267|30
1625761460000|2021-07-08 16:24:20|||||||||31
1625761470000|2021-07-08 16:24:30|15294|15274|15294|15274|15296.5|15276.5|15292|15272|56
1625761480000|2021-07-08 16:24:40|15292|15272|15297|15277|15297|15277|15292|15272|260
1625761490000|2021-07-08 16:24:50|15299.5|15279.5|15299.5|15279.5|15299.5|15279.5|15297|15277|67
1625761500000|2021-07-08 16:25:00|15297.5|15277.5|15302|15282|15302|15282|15297.5|15277.5|17
1625761510000|2021-07-08 16:25:10|15301.5|15281.5|15297.5|15277.5|15301.5|15281.5|15297.5|15277.5|1029
1625761520000|2021-07-08 16:25:20|15297|15277|15301|15281|15303.5|15283.5|15297|15277|355
1625761530000|2021-07-08 16:25:30|15303.5|15283.5|15305.5|15285.5|15305.5|15285.5|15301|15281|25
1625761540000|2021-07-08 16:25:40|15306|15286|15308.5|15288.5|15310|15290|15305.5|15285.5|23
1625761550000|2021-07-08 16:25:50|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|8
1625761560000|2021-07-08 16:26:00|15306|15286|15324.5|15304.5|15332|15312|15306|15286|109
1625761570000|2021-07-08 16:26:10|15326|15306|15325.5|15305.5|15328.5|15308.5|15325.5|15305.5|20
1625761580000|2021-07-08 16:26:20|15323.5|15303.5|15323|15303|15323.5|15303.5|15323|15303|6
1625761590000|2021-07-08 16:26:30|15323.5|15303.5|15320.5|15300.5|15325.5|15305.5|15320.5|15300.5|1
1625761600000|2021-07-08 16:26:40|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|15320.5|15300.5|6
1625761620000|2021-07-08 16:27:00|15324.5|15304.5|15328|15308|15328|15308|15324.5|15304.5|12
1625761630000|2021-07-08 16:27:10|15328.5|15308.5|15330.5|15310.5|15330.5|15310.5|15328.5|15308.5|4
1625761640000|2021-07-08 16:27:20|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|0
1625761650000|2021-07-08 16:27:30|15330.5|15310.5|15332.5|15312.5|15332.5|15312.5|15330.5|15310.5|2
1625761660000|2021-07-08 16:27:40|15333|15313|15333|15313|15333|15313|15333|15313|19
1625761670000|2021-07-08 16:27:50|||||||||15
1625761680000|2021-07-08 16:28:00|15333.5|15313.5|15335.5|15315.5|15335.5|15315.5|15333.5|15313.5|6
1625761690000|2021-07-08 16:28:10|15340|15320|15330.5|15310.5|15340.5|15320.5|15330.5|15310.5|41
1625761700000|2021-07-08 16:28:20|15328|15308|15328|15308|15328|15308|15328|15308|3
1625761710000|2021-07-08 16:28:30|||||||||4
1625761730000|2021-07-08 16:28:50|15326|15306|15323.5|15303.5|15326|15306|15323.5|15303.5|7
1625761740000|2021-07-08 16:29:00|15324|15304|15328|15308|15328|15308|15324|15304|3
1625761750000|2021-07-08 16:29:10|||||||||124
1625761760000|2021-07-08 16:29:20|15327.5|15307.5|15330.5|15310.5|15330.5|15310.5|15327.5|15307.5|3
1625761780000|2021-07-08 16:29:40|15325.5|15305.5|15328.5|15308.5|15328.5|15308.5|15325.5|15305.5|7
1625761790000|2021-07-08 16:29:50|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|4
1625761800000|2021-07-08 16:30:00|15335.5|15315.5|15338.5|15318.5|15338.5|15318.5|15335.5|15315.5|9
1625761810000|2021-07-08 16:30:10|15336|15316|15338|15318|15338|15318|15336|15316|4
1625761830000|2021-07-08 16:30:30|15337.5|15317.5|15337.5|15317.5|15337.5|15317.5|15337.5|15317.5|4
1625761840000|2021-07-08 16:30:40|15340|15320|15336|15316|15340.5|15320.5|15336|15316|6
1625761850000|2021-07-08 16:30:50|15334|15314|15332|15312|15334|15314|15332|15312|9
1625761860000|2021-07-08 16:31:00|15331|15311|15313|15293|15331|15311|15313|15293|19
1625761870000|2021-07-08 16:31:10|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|15310.5|15290.5|9
1625761880000|2021-07-08 16:31:20|15308.5|15288.5|15310.5|15290.5|15310.5|15290.5|15308.5|15288.5|10
1625761890000|2021-07-08 16:31:30|||||||||7
1625761900000|2021-07-08 16:31:40|15311|15291|15311|15291|15311|15291|15311|15291|28
1625761910000|2021-07-08 16:31:50|15315.5|15295.5|15320|15300|15320|15300|15315.5|15295.5|27
1625761920000|2021-07-08 16:32:00|15320.5|15300.5|15325.5|15305.5|15325.5|15305.5|15320.5|15300.5|87
1625761930000|2021-07-08 16:32:10|||||||||1
1625761940000|2021-07-08 16:32:20|15325|15305|15325|15305|15325|15305|15325|15305|3
1625761950000|2021-07-08 16:32:30|15324.5|15304.5|15322.5|15302.5|15324.5|15304.5|15322.5|15302.5|3
1625761960000|2021-07-08 16:32:40|15325|15305|15325|15305|15325|15305|15325|15305|0
1625761970000|2021-07-08 16:32:50|||||||||3
1625761980000|2021-07-08 16:33:00|15320|15300|15320|15300|15320|15300|15320|15300|24
1625761990000|2021-07-08 16:33:10|15315.5|15295.5|15315|15295|15315.5|15295.5|15313|15293|12
1625762000000|2021-07-08 16:33:20|||||||||13
1625762010000|2021-07-08 16:33:30|15314.5|15294.5|15312.5|15292.5|15314.5|15294.5|15312.5|15292.5|1
1625762030000|2021-07-08 16:33:50|15314.5|15294.5|15315|15295|15315|15295|15314.5|15294.5|2
1625762040000|2021-07-08 16:34:00|15314.5|15294.5|15310.5|15290.5|15314.5|15294.5|15310.5|15290.5|4
1625762050000|2021-07-08 16:34:10|15312.5|15292.5|15310|15290|15312.5|15292.5|15310|15290|4
1625762070000|2021-07-08 16:34:30|||||||||8
1625762080000|2021-07-08 16:34:40|||||||||1
1625762090000|2021-07-08 16:34:50|||||||||7
1625762100000|2021-07-08 16:35:00|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|15315.5|15295.5|10
1625762110000|2021-07-08 16:35:10|15317.5|15297.5|15328|15308|15328|15308|15317.5|15297.5|16
1625762130000|2021-07-08 16:35:30|15330|15310|15333|15313|15333|15313|15330|15310|3
1625762140000|2021-07-08 16:35:40|||||||||5
1625762150000|2021-07-08 16:35:50|15335.5|15315.5|15337.5|15317.5|15337.5|15317.5|15335.5|15315.5|7
1625762160000|2021-07-08 16:36:00|15340|15320|15342|15322|15342|15322|15340|15320|9
1625762170000|2021-07-08 16:36:10|15344.5|15324.5|15346.5|15326.5|15346.5|15326.5|15342|15322|8
1625762180000|2021-07-08 16:36:20|||||||||4
1625762190000|2021-07-08 16:36:30|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|15344.5|15324.5|0
1625762200000|2021-07-08 16:36:40|||||||||5
1625762210000|2021-07-08 16:36:50|||||||||3
1625762220000|2021-07-08 16:37:00|15342|15322|15342.5|15322.5|15342.5|15322.5|15342|15322|104
1625762230000|2021-07-08 16:37:10|15343|15323|15347.5|15327.5|15347.5|15327.5|15342.5|15322.5|609
1625762240000|2021-07-08 16:37:20|15348|15328|15347.5|15327.5|15348|15328|15347.5|15327.5|36
1625762250000|2021-07-08 16:37:30|15345|15325|15345|15325|15345|15325|15345|15325|4
1625762260000|2021-07-08 16:37:40|||||||||1
1625762270000|2021-07-08 16:37:50|15338.5|15318.5|15338.5|15318.5|15338.5|15318.5|15338.5|15318.5|24
1625762280000|2021-07-08 16:38:00|15341.6|15321.6|15343.5|15323.5|15343.5|15323.5|15341.6|15321.6|41
1625762290000|2021-07-08 16:38:10|15345.5|15325.5|15345.5|15325.5|15345.5|15325.5|15345.5|15325.5|15
1625762310000|2021-07-08 16:38:30|15345|15325|15345|15325|15345|15325|15345|15325|4
1625762320000|2021-07-08 16:38:40|||||||||1
1625762360000|2021-07-08 16:39:20|15340.5|15320.5|15340.5|15320.5|15340.5|15320.5|15340.5|15320.5|10
1625762370000|2021-07-08 16:39:30|||||||||3
1625762380000|2021-07-08 16:39:40|15338|15318|15337.5|15317.5|15338|15318|15337.5|15317.5|1
1625762390000|2021-07-08 16:39:50|||||||||8
1625762400000|2021-07-08 16:40:00|15339.5|15319.5|15340.5|15320.5|15340.5|15320.5|15339.5|15319.5|2
1625762410000|2021-07-08 16:40:10|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|15344.1|15324.1|2
1625762420000|2021-07-08 16:40:20|15343.6|15323.6|15341.6|15321.6|15343.6|15323.6|15341.6|15321.6|3
1625762430000|2021-07-08 16:40:30|||||||||1
1625762440000|2021-07-08 16:40:40|15343.6|15323.6|15343.6|15323.6|15343.6|15323.6|15341.6|15321.6|5
1625762470000|2021-07-08 16:41:10|||||||||1
1625762480000|2021-07-08 16:41:20|15345.5|15325.5|15340|15320|15345.5|15325.5|15340|15320|28
1625762490000|2021-07-08 16:41:30|||||||||13
1625762500000|2021-07-08 16:41:40|||||||||4
1625762510000|2021-07-08 16:41:50|15339.5|15319.5|15337.5|15317.5|15339.5|15319.5|15337.5|15317.5|3
1625762520000|2021-07-08 16:42:00|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|0
1625762530000|2021-07-08 16:42:10|||||||||4
1625762540000|2021-07-08 16:42:20|||||||||3
1625762550000|2021-07-08 16:42:30|15340|15320|15340|15320|15340|15320|15340|15320|4
1625762570000|2021-07-08 16:42:50|||||||||2
1625762580000|2021-07-08 16:43:00|||||||||1
1625762590000|2021-07-08 16:43:10|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|15335.5|15315.5|6
1625762600000|2021-07-08 16:43:20|||||||||4
1625762610000|2021-07-08 16:43:30|||||||||2
1625762630000|2021-07-08 16:43:50|||||||||4
1625762640000|2021-07-08 16:44:00|||||||||3
1625762650000|2021-07-08 16:44:10|15333.6|15313.6|15330.5|15310.5|15333.6|15313.6|15330.5|15310.5|9
1625762660000|2021-07-08 16:44:20|15330|15310|15330|15310|15330|15310|15330|15310|4
1625762670000|2021-07-08 16:44:30|||||||||2
1625762680000|2021-07-08 16:44:40|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|3
1625762690000|2021-07-08 16:44:50|||||||||5
1625762700000|2021-07-08 16:45:00|15327.5|15307.5|15327.5|15307.5|15327.5|15307.5|15327.5|15307.5|5
1625762710000|2021-07-08 16:45:10|||||||||4
1625762720000|2021-07-08 16:45:20|15325.6|15305.6|15318.6|15298.6|15325.6|15305.6|15318.6|15298.6|10
1625762730000|2021-07-08 16:45:30|||||||||3
1625762740000|2021-07-08 16:45:40|||||||||3
1625762750000|2021-07-08 16:45:50|15316.1|15296.1|15315.6|15295.6|15316.1|15296.1|15315.6|15295.6|6
1625762760000|2021-07-08 16:46:00|||||||||1
1625762770000|2021-07-08 16:46:10|||||||||1
1625762780000|2021-07-08 16:46:20|15313.1|15293.1|15313.1|15293.1|15313.1|15293.1|15313.1|15293.1|7
1625762790000|2021-07-08 16:46:30|||||||||8
1625762800000|2021-07-08 16:46:40|||||||||4
1625762820000|2021-07-08 16:47:00|15315.6|15295.6|15315.6|15295.6|15315.6|15295.6|15315.6|15295.6|14
1625762830000|2021-07-08 16:47:10|||||||||15
1625762840000|2021-07-08 16:47:20|||||||||7
1625762850000|2021-07-08 16:47:30|||||||||3
1625762860000|2021-07-08 16:47:40|15318.1|15298.1|15317.5|15297.5|15318.1|15298.1|15317.5|15297.5|4
1625762870000|2021-07-08 16:47:50|15313.6|15293.6|15313.6|15293.6|15313.6|15293.6|15313.6|15293.6|5
1625762880000|2021-07-08 16:48:00|15311.6|15291.6|15315.6|15295.6|15315.6|15295.6|15311.6|15291.6|2
1625762890000|2021-07-08 16:48:10|||||||||1
1625762900000|2021-07-08 16:48:20|||||||||2
1625762910000|2021-07-08 16:48:30|||||||||1
1625762930000|2021-07-08 16:48:50|15317.6|15297.6|15312.6|15292.6|15317.6|15297.6|15312.6|15292.6|8
1625762940000|2021-07-08 16:49:00|15315.1|15295.1|15317.6|15297.6|15317.6|15297.6|15315.1|15295.1|1
1625762950000|2021-07-08 16:49:10|||||||||5
1625762960000|2021-07-08 16:49:20|15315.6|15295.6|15315.1|15295.1|15315.6|15295.6|15315.1|15295.1|1
1625763000000|2021-07-08 16:50:00|15315.6|15295.6|15315.6|15295.6|15318.1|15298.1|15315.6|15295.6|3
1625763010000|2021-07-08 16:50:10|||||||||4
1625763030000|2021-07-08 16:50:30|15315.1|15295.1|15310.6|15290.6|15315.1|15295.1|15310.6|15290.6|7
1625763040000|2021-07-08 16:50:40|15307.6|15287.6|15302.6|15282.6|15307.6|15287.6|15302.6|15282.6|4
1625763050000|2021-07-08 16:50:50|||||||||3
1625763060000|2021-07-08 16:51:00|||||||||2
1625763090000|2021-07-08 16:51:30|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|11
1625763100000|2021-07-08 16:51:40|||||||||2
1625763110000|2021-07-08 16:51:50|||||||||10
1625763120000|2021-07-08 16:52:00|15302.6|15282.6|15300.6|15280.6|15302.6|15282.6|15300.6|15280.6|6
1625763130000|2021-07-08 16:52:10|15302.6|15282.6|15300.6|15280.6|15302.6|15282.6|15300.6|15280.6|1
1625763150000|2021-07-08 16:52:30|15298.6|15278.6|15298.6|15278.6|15298.6|15278.6|15298.6|15278.6|2
1625763160000|2021-07-08 16:52:40|15298.1|15278.1|15297.6|15277.6|15298.1|15278.1|15297.6|15277.6|31
1625763170000|2021-07-08 16:52:50|15295.6|15275.6|15293.1|15273.1|15295.6|15275.6|15290.6|15270.6|15
1625763180000|2021-07-08 16:53:00|15295.1|15275.1|15293.1|15273.1|15295.6|15275.6|15293.1|15273.1|8
1625763190000|2021-07-08 16:53:10|15295.1|15275.1|15295.6|15275.6|15297.6|15277.6|15295.1|15275.1|3
1625763200000|2021-07-08 16:53:20|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|12
1625763220000|2021-07-08 16:53:40|15294.6|15274.6|15290.6|15270.6|15294.6|15274.6|15285.6|15265.6|11
1625763230000|2021-07-08 16:53:50|||||||||3
1625763240000|2021-07-08 16:54:00|15287.6|15267.6|15285.6|15265.6|15290.1|15270.1|15285.6|15265.6|16
1625763250000|2021-07-08 16:54:10|||||||||9
1625763270000|2021-07-08 16:54:30|||||||||3
1625763280000|2021-07-08 16:54:40|15283.6|15263.6|15285.6|15265.6|15285.6|15265.6|15283.6|15263.6|16
1625763290000|2021-07-08 16:54:50|15284.6|15264.6|15282.6|15262.6|15284.6|15264.6|15282.6|15262.6|2
1625763300000|2021-07-08 16:55:00|15285.1|15265.1|15285.6|15265.6|15285.6|15265.6|15285.1|15265.1|3
1625763310000|2021-07-08 16:55:10|||||||||3
1625763320000|2021-07-08 16:55:20|15286.1|15266.1|15285.6|15265.6|15288.1|15268.1|15285.6|15265.6|3
1625763330000|2021-07-08 16:55:30|||||||||2
1625763360000|2021-07-08 16:56:00|15290.6|15270.6|15288.1|15268.1|15290.6|15270.6|15288.1|15268.1|10
1625763380000|2021-07-08 16:56:20|||||||||2
1625763390000|2021-07-08 16:56:30|15290.1|15270.1|15288.6|15268.6|15290.1|15270.1|15288.6|15268.6|1
1625763400000|2021-07-08 16:56:40|15288.1|15268.1|15288.1|15268.1|15288.1|15268.1|15288.1|15268.1|0
1625763420000|2021-07-08 16:57:00|15287.6|15267.6|15285.6|15265.6|15287.6|15267.6|15285.6|15265.6|11
1625763430000|2021-07-08 16:57:10|||||||||2
1625763440000|2021-07-08 16:57:20|15285.1|15265.1|15290.1|15270.1|15290.1|15270.1|15285.1|15265.1|10
1625763460000|2021-07-08 16:57:40|15290.6|15270.6|15293.1|15273.1|15295.6|15275.6|15290.6|15270.6|8
1625763480000|2021-07-08 16:58:00|15292.6|15272.6|15295.6|15275.6|15295.6|15275.6|15292.6|15272.6|4
1625763490000|2021-07-08 16:58:10|||||||||3
1625763500000|2021-07-08 16:58:20|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|4
1625763510000|2021-07-08 16:58:30|15294.6|15274.6|15292.6|15272.6|15294.6|15274.6|15292.6|15272.6|2
1625763520000|2021-07-08 16:58:40|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|0
1625763530000|2021-07-08 16:58:50|15294.6|15274.6|15292.6|15272.6|15294.6|15274.6|15292.6|15272.6|1
1625763540000|2021-07-08 16:59:00|15293.1|15273.1|15290.6|15270.6|15295.1|15275.1|15290.6|15270.6|20
1625763550000|2021-07-08 16:59:10|15292.6|15272.6|15290.6|15270.6|15292.6|15272.6|15290.6|15270.6|4
1625763560000|2021-07-08 16:59:20|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|2
1625763570000|2021-07-08 16:59:30|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|4
1625763580000|2021-07-08 16:59:40|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|1
1625763590000|2021-07-08 16:59:50|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15288.1|15268.1|9
1625763600000|2021-07-08 17:00:00|15292.6|15272.6|15290.6|15270.6|15292.6|15272.6|15287.6|15267.6|35
1625763610000|2021-07-08 17:00:10|15290.1|15270.1|15288.1|15268.1|15290.1|15270.1|15288.1|15268.1|2
1625763640000|2021-07-08 17:00:40|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|18
1625763670000|2021-07-08 17:01:10|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|3
1625763690000|2021-07-08 17:01:30|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|9
1625763700000|2021-07-08 17:01:40|||||||||1
1625763710000|2021-07-08 17:01:50|||||||||1
1625763730000|2021-07-08 17:02:10|||||||||3
1625763750000|2021-07-08 17:02:30|||||||||4
1625763760000|2021-07-08 17:02:40|15298.1|15278.1|15298.1|15278.1|15298.1|15278.1|15298.1|15278.1|1
1625763770000|2021-07-08 17:02:50|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|1
1625763780000|2021-07-08 17:03:00|15299.6|15279.6|15297.6|15277.6|15299.6|15279.6|15297.6|15277.6|7
1625763820000|2021-07-08 17:03:40|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|1
1625763840000|2021-07-08 17:04:00|15297.6|15277.6|15295.6|15275.6|15297.6|15277.6|15295.6|15275.6|5
1625763860000|2021-07-08 17:04:20|||||||||22
1625763880000|2021-07-08 17:04:40|||||||||1
1625763890000|2021-07-08 17:04:50|15293.6|15273.6|15293.6|15273.6|15293.6|15273.6|15293.6|15273.6|2
1625763910000|2021-07-08 17:05:10|15293.1|15273.1|15290.6|15270.6|15293.1|15273.1|15290.6|15270.6|6
1625763920000|2021-07-08 17:05:20|||||||||4
1625763930000|2021-07-08 17:05:30|||||||||5
1625763940000|2021-07-08 17:05:40|15292.6|15272.6|15293.1|15273.1|15293.1|15273.1|15292.6|15272.6|0
1625763950000|2021-07-08 17:05:50|||||||||3
1625763960000|2021-07-08 17:06:00|15290.6|15270.6|15295.1|15275.1|15295.1|15275.1|15290.6|15270.6|9
1625763970000|2021-07-08 17:06:10|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|3
1625763980000|2021-07-08 17:06:20|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|6
1625763990000|2021-07-08 17:06:30|||||||||2
1625764020000|2021-07-08 17:07:00|||||||||5
1625764030000|2021-07-08 17:07:10|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|9
1625764060000|2021-07-08 17:07:40|||||||||2
1625764070000|2021-07-08 17:07:50|||||||||1
1625764080000|2021-07-08 17:08:00|||||||||3
1625764100000|2021-07-08 17:08:20|||||||||1
1625764130000|2021-07-08 17:08:50|||||||||3
1625764140000|2021-07-08 17:09:00|||||||||4
1625764160000|2021-07-08 17:09:20|||||||||1
1625764170000|2021-07-08 17:09:30|15302.6|15282.6|15300.6|15280.6|15302.6|15282.6|15300.6|15280.6|14
1625764180000|2021-07-08 17:09:40|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|6
1625764190000|2021-07-08 17:09:50|||||||||1
1625764200000|2021-07-08 17:10:00|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|15295.6|15275.6|1
1625764210000|2021-07-08 17:10:10|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|3
1625764220000|2021-07-08 17:10:20|15294.1|15274.1|15290.1|15270.1|15294.1|15274.1|15290.1|15270.1|10
1625764230000|2021-07-08 17:10:30|||||||||4
1625764240000|2021-07-08 17:10:40|15290.6|15270.6|15292.6|15272.6|15292.6|15272.6|15290.6|15270.6|0
1625764260000|2021-07-08 17:11:00|15293.6|15273.6|15302.6|15282.6|15302.6|15282.6|15293.6|15273.6|11
1625764280000|2021-07-08 17:11:20|15307.1|15287.1|15302.6|15282.6|15307.1|15287.1|15302.6|15282.6|5
1625764290000|2021-07-08 17:11:30|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|15300.6|15280.6|5
1625764300000|2021-07-08 17:11:40|15298.1|15278.1|15295.6|15275.6|15298.1|15278.1|15295.6|15275.6|5
1625764310000|2021-07-08 17:11:50|15293.1|15273.1|15293.1|15273.1|15293.1|15273.1|15293.1|15273.1|19
1625764320000|2021-07-08 17:12:00|15291.2|15271.2|15290.6|15270.6|15291.2|15271.2|15290.6|15270.6|13
1625764330000|2021-07-08 17:12:10|15288.1|15268.1|15293.1|15273.1|15293.1|15273.1|15288.1|15268.1|3
1625764340000|2021-07-08 17:12:20|||||||||1
1625764360000|2021-07-08 17:12:40|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|0
1625764370000|2021-07-08 17:12:50|||||||||2
1625764380000|2021-07-08 17:13:00|||||||||5
1625764390000|2021-07-08 17:13:10|||||||||4
1625764400000|2021-07-08 17:13:20|15288.1|15268.1|15288.1|15268.1|15288.1|15268.1|15288.1|15268.1|0
1625764410000|2021-07-08 17:13:30|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|0
1625764420000|2021-07-08 17:13:40|||||||||1
1625764430000|2021-07-08 17:13:50|||||||||2
1625764440000|2021-07-08 17:14:00|15292.6|15272.6|15290.6|15270.6|15292.6|15272.6|15290.6|15270.6|1
1625764450000|2021-07-08 17:14:10|15292.6|15272.6|15290.6|15270.6|15292.6|15272.6|15290.6|15270.6|1
1625764460000|2021-07-08 17:14:20|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15290.6|15270.6|1
1625764480000|2021-07-08 17:14:40|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|15290.6|15270.6|5
1625764490000|2021-07-08 17:14:50|||||||||6
1625764500000|2021-07-08 17:15:00|15289.6|15269.6|15287.6|15267.6|15289.6|15269.6|15287.6|15267.6|15
1625764510000|2021-07-08 17:15:10|||||||||6
1625764520000|2021-07-08 17:15:20|15285.6|15265.6|15285.6|15265.6|15285.6|15265.6|15285.6|15265.6|7
1625764530000|2021-07-08 17:15:30|||||||||7
1625764540000|2021-07-08 17:15:40|||||||||2
1625764560000|2021-07-08 17:16:00|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|1
1625764570000|2021-07-08 17:16:10|||||||||2
1625764580000|2021-07-08 17:16:20|||||||||1
1625764590000|2021-07-08 17:16:30|||||||||3
1625764600000|2021-07-08 17:16:40|||||||||6
1625764610000|2021-07-08 17:16:50|||||||||7
1625764630000|2021-07-08 17:17:10|||||||||1
1625764640000|2021-07-08 17:17:20|||||||||1
1625764650000|2021-07-08 17:17:30|15283.7|15263.7|15283.7|15263.7|15283.7|15263.7|15283.7|15263.7|1
1625764660000|2021-07-08 17:17:40|15283.2|15263.2|15283.2|15263.2|15283.2|15263.2|15283.2|15263.2|0
1625764670000|2021-07-08 17:17:50|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|15281.2|15261.2|30
1625764680000|2021-07-08 17:18:00|15280.7|15260.7|15285.1|15265.1|15285.1|15265.1|15280.7|15260.7|24
1625764690000|2021-07-08 17:18:10|||||||||307
1625764700000|2021-07-08 17:18:20|15285.7|15265.7|15290.7|15270.7|15290.7|15270.7|15285.7|15265.7|5
1625764710000|2021-07-08 17:18:30|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|15294.6|15274.6|8
1625764720000|2021-07-08 17:18:40|15295.7|15275.7|15300.7|15280.7|15300.7|15280.7|15295.7|15275.7|8
1625764740000|2021-07-08 17:19:00|||||||||3
1625764760000|2021-07-08 17:19:20|||||||||1
1625764780000|2021-07-08 17:19:40|||||||||1
1625764790000|2021-07-08 17:19:50|||||||||3
1625764800000|2021-07-08 17:20:00|15298.2|15278.2|15300.7|15280.7|15300.7|15280.7|15298.2|15278.2|9
1625764810000|2021-07-08 17:20:10|||||||||2
1625764830000|2021-07-08 17:20:30|15298.7|15278.7|15298.2|15278.2|15298.7|15278.7|15298.2|15278.2|2
1625764840000|2021-07-08 17:20:40|15300.2|15280.2|15300.7|15280.7|15300.7|15280.7|15300.2|15280.2|0
1625764850000|2021-07-08 17:20:50|||||||||1
1625764860000|2021-07-08 17:21:00|15302.7|15282.7|15300.2|15280.2|15302.7|15282.7|15300.2|15280.2|19
1625764870000|2021-07-08 17:21:10|||||||||2
1625764880000|2021-07-08 17:21:20|||||||||1
1625764910000|2021-07-08 17:21:50|||||||||8
1625764920000|2021-07-08 17:22:00|15295.7|15275.7|15295.7|15275.7|15295.7|15275.7|15295.7|15275.7|1
1625764940000|2021-07-08 17:22:20|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|15297.7|15277.7|0
1625764950000|2021-07-08 17:22:30|15295.7|15275.7|15295.7|15275.7|15297.7|15277.7|15295.7|15275.7|2
1625764970000|2021-07-08 17:22:50|||||||||1
1625764980000|2021-07-08 17:23:00|15297.7|15277.7|15296.2|15276.2|15300.2|15280.2|15296.2|15276.2|2
1625765000000|2021-07-08 17:23:20|15298.2|15278.2|15300.2|15280.2|15300.2|15280.2|15298.2|15278.2|3
1625765010000|2021-07-08 17:23:30|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|2
1625765020000|2021-07-08 17:23:40|15302.7|15282.7|15300.2|15280.2|15302.7|15282.7|15300.2|15280.2|8
1625765040000|2021-07-08 17:24:00|||||||||6
1625765050000|2021-07-08 17:24:10|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|15300.7|15280.7|11
1625765070000|2021-07-08 17:24:30|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|2
1625765080000|2021-07-08 17:24:40|||||||||2
1625765090000|2021-07-08 17:24:50|||||||||7
1625765100000|2021-07-08 17:25:00|15304.1|15284.1|15310.2|15290.2|15312.1|15292.1|15303.2|15283.2|25
1625765110000|2021-07-08 17:25:10|15312.1|15292.1|15312.2|15292.2|15312.2|15292.2|15312.1|15292.1|110
1625765120000|2021-07-08 17:25:20|||||||||4
1625765130000|2021-07-08 17:25:30|||||||||105
1625765140000|2021-07-08 17:25:40|||||||||2
1625765150000|2021-07-08 17:25:50|15315.2|15295.2|15322.7|15302.7|15322.7|15302.7|15315.2|15295.2|26
1625765160000|2021-07-08 17:26:00|15320.7|15300.7|15320.7|15300.7|15320.7|15300.7|15320.7|15300.7|2
1625765170000|2021-07-08 17:26:10|15320.2|15300.2|15325.2|15305.2|15325.2|15305.2|15320.2|15300.2|10
1625765180000|2021-07-08 17:26:20|15327.2|15307.2|15329.7|15309.7|15329.7|15309.7|15327.2|15307.2|6
1625765190000|2021-07-08 17:26:30|||||||||3
1625765200000|2021-07-08 17:26:40|||||||||109
1625765210000|2021-07-08 17:26:50|15331.6|15311.6|15330.2|15310.2|15331.6|15311.6|15327.7|15307.7|11
1625765220000|2021-07-08 17:27:00|||||||||4
1625765230000|2021-07-08 17:27:10|15327.7|15307.7|15330.2|15310.2|15330.2|15310.2|15327.7|15307.7|14
1625765240000|2021-07-08 17:27:20|||||||||3
1625765250000|2021-07-08 17:27:30|||||||||3
1625765260000|2021-07-08 17:27:40|||||||||5
1625765270000|2021-07-08 17:27:50|||||||||2
1625765280000|2021-07-08 17:28:00|||||||||3
1625765290000|2021-07-08 17:28:10|||||||||7
1625765300000|2021-07-08 17:28:20|||||||||5
1625765310000|2021-07-08 17:28:30|||||||||2
1625765320000|2021-07-08 17:28:40|||||||||6
1625765330000|2021-07-08 17:28:50|||||||||5
1625765340000|2021-07-08 17:29:00|15330.7|15310.7|15330.7|15310.7|15330.7|15310.7|15330.7|15310.7|20
1625765350000|2021-07-08 17:29:10|15331.2|15311.2|15331.7|15311.7|15331.7|15311.7|15331.2|15311.2|11
1625765360000|2021-07-08 17:29:20|15335.7|15315.7|15337.2|15317.2|15337.7|15317.7|15335.2|15315.2|12
1625765370000|2021-07-08 17:29:30|15337.7|15317.7|15337.7|15317.7|15337.7|15317.7|15335.2|15315.2|9
1625765380000|2021-07-08 17:29:40|15340.2|15320.2|15345.7|15325.7|15345.7|15325.7|15340.2|15320.2|53
1625765390000|2021-07-08 17:29:50|15345.2|15325.2|15340.7|15320.7|15345.2|15325.2|15340.7|15320.7|32
1625818500000|2021-07-09 08:15:00|15346|15326|15341.5|15301.5|15353.5|15326|15336.5|15301.5|6
1625818510000|2021-07-09 08:15:10|15339|15299|15323.5|15303.5|15339|15307.1|15323.5|15299|4
1625818520000|2021-07-09 08:15:20|||||||||1
1625818530000|2021-07-09 08:15:30|15321|15301|15318.5|15298.5|15321|15301|15318.5|15298.5|0
1625818540000|2021-07-09 08:15:40|15316|15296|15318.5|15298.5|15318.5|15298.5|15316|15296|3
1625818550000|2021-07-09 08:15:50|15316|15296|15318.5|15298.5|15318.5|15298.5|15316|15296|1
1625818560000|2021-07-09 08:16:00|15316.5|15296.5|15311|15291|15318.5|15298.5|15311|15291|10
1625818570000|2021-07-09 08:16:10|15309|15289|15301|15281|15309|15289|15301|15281|6
1625818580000|2021-07-09 08:16:20|15296|15276|15293.5|15273.5|15296|15276|15293.5|15273.5|27
1625818590000|2021-07-09 08:16:30|15283.5|15263.5|15276.5|15256.5|15283.5|15263.5|15276.5|15256.5|15
1625818600000|2021-07-09 08:16:40|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|15271.5|15251.5|28
1625818610000|2021-07-09 08:16:50|15265.5|15245.5|15264|15244|15265.5|15245.5|15264|15244|1
1625818620000|2021-07-09 08:17:00|15263.5|15243.5|15253.5|15233.5|15263.5|15243.5|15253.5|15233.5|8
1625818640000|2021-07-09 08:17:20|15256|15236|15256|15236|15256.5|15236.5|15256|15236|11
1625818660000|2021-07-09 08:17:40|15258.5|15238.5|15258.5|15238.5|15258.5|15238.5|15258.5|15238.5|18
1625818670000|2021-07-09 08:17:50|15261|15241|15268.5|15248.5|15268.5|15248.5|15261|15241|4
1625818680000|2021-07-09 08:18:00|15270.5|15250.5|15270.5|15250.5|15270.5|15250.5|15268|15248|2
1625818690000|2021-07-09 08:18:10|15268|15248|15273|15253|15273|15253|15268|15248|2
1625818700000|2021-07-09 08:18:20|15271|15251|15271|15251|15271|15251|15271|15251|2
1625818710000|2021-07-09 08:18:30|15268|15248|15268|15248|15268|15248|15268|15248|0
1625818720000|2021-07-09 08:18:40|15266|15246|15263.5|15243.5|15266|15246|15263.5|15243.5|1
1625818730000|2021-07-09 08:18:50|15261|15241|15253.5|15233.5|15261|15241|15253.5|15233.5|5
1625818740000|2021-07-09 08:19:00|15255.5|15235.5|15253.5|15233.5|15256|15236|15253.5|15233.5|4
1625818770000|2021-07-09 08:19:30|15251|15231|15251|15231|15251|15231|15251|15231|0
1625818790000|2021-07-09 08:19:50|15253.5|15233.5|15251|15231|15253.5|15233.5|15249.1|15229.1|6
1625818810000|2021-07-09 08:20:10|15248.5|15228.5|15244.6|15224.6|15248.5|15228.5|15244.6|15224.6|40
1625818840000|2021-07-09 08:20:40|15241.6|15221.6|15236|15216|15241.6|15221.6|15235.7|15215.7|7
1625818870000|2021-07-09 08:21:10|15235.5|15215.5|15236|15216|15236|15216|15235.5|15215.5|2
1625818880000|2021-07-09 08:21:20|||||||||3
1625818890000|2021-07-09 08:21:30|||||||||1
1625818900000|2021-07-09 08:21:40|15236.6|15216.6|15236|15216|15238.5|15218.5|15236|15216|2
1625818920000|2021-07-09 08:22:00|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|15238.5|15218.5|0
1625818930000|2021-07-09 08:22:10|15238|15218|15238|15218|15238.5|15218.5|15238|15218|2
1625818940000|2021-07-09 08:22:20|||||||||1
1625818960000|2021-07-09 08:22:40|||||||||1
1625818970000|2021-07-09 08:22:50|15236|15216|15236|15216|15238.5|15218.5|15236|15216|8
1625818980000|2021-07-09 08:23:00|15233.5|15213.5|15223.5|15203.5|15233.5|15213.5|15223.5|15203.5|6
1625818990000|2021-07-09 08:23:10|15221.6|15201.6|15221|15201|15221.6|15201.6|15221|15201|0
1625819000000|2021-07-09 08:23:20|15220.5|15200.5|15218.5|15198.5|15220.5|15200.5|15218.5|15198.5|1
1625819020000|2021-07-09 08:23:40|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|0
1625819030000|2021-07-09 08:23:50|||||||||2
1625819040000|2021-07-09 08:24:00|15213.5|15193.5|15209.1|15189.1|15213.5|15193.5|15209.1|15189.1|12
1625819060000|2021-07-09 08:24:20|15209.6|15189.6|15218.5|15198.5|15218.5|15198.5|15209.6|15189.6|4
1625819070000|2021-07-09 08:24:30|15221|15201|15221|15201|15221|15201|15221|15201|2
1625819090000|2021-07-09 08:24:50|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|15223.5|15203.5|0
1625819100000|2021-07-09 08:25:00|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|15225.5|15205.5|3
1625819110000|2021-07-09 08:25:10|||||||||1
1625819150000|2021-07-09 08:25:50|||||||||1
1625819160000|2021-07-09 08:26:00|||||||||2
1625819170000|2021-07-09 08:26:10|15223.5|15203.5|15220.5|15200.5|15223.5|15203.5|15220.5|15200.5|3
1625819200000|2021-07-09 08:26:40|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|15218.5|15198.5|1
1625819210000|2021-07-09 08:26:50|||||||||1
1625819220000|2021-07-09 08:27:00|15216.6|15196.6|15216.6|15196.6|15216.6|15196.6|15216.6|15196.6|10
1625819230000|2021-07-09 08:27:10|15216|15196|15216|15196|15216|15196|15216|15196|1
1625819240000|2021-07-09 08:27:20|15214.1|15194.1|15213.5|15193.5|15214.1|15194.1|15213.5|15193.5|0
1625819250000|2021-07-09 08:27:30|||||||||1
1625819260000|2021-07-09 08:27:40|||||||||1
1625819270000|2021-07-09 08:27:50|||||||||3
1625819280000|2021-07-09 08:28:00|||||||||4
1625819310000|2021-07-09 08:28:30|15213|15193|15206.6|15186.6|15213|15193|15206.6|15186.6|3
1625819320000|2021-07-09 08:28:40|15206|15186|15206|15186|15206|15186|15206|15186|0
1625819330000|2021-07-09 08:28:50|||||||||1
1625819340000|2021-07-09 08:29:00|15204.1|15184.1|15203.5|15183.5|15204.1|15184.1|15203.5|15183.5|7
1625819350000|2021-07-09 08:29:10|||||||||1
1625819370000|2021-07-09 08:29:30|||||||||8
1625819380000|2021-07-09 08:29:40|||||||||1
1625819400000|2021-07-09 08:30:00|||||||||2
1625819410000|2021-07-09 08:30:10|15206|15186|15206|15186|15206|15186|15206|15186|0
1625819420000|2021-07-09 08:30:20|||||||||2
1625819430000|2021-07-09 08:30:30|15208.5|15188.5|15206|15186|15208.5|15188.5|15206|15186|3
1625819450000|2021-07-09 08:30:50|15204.1|15184.1|15204.1|15184.1|15204.1|15184.1|15204.1|15184.1|1
1625819460000|2021-07-09 08:31:00|15202.1|15182.1|15201.6|15181.6|15202.1|15182.1|15201.6|15181.6|1
1625819490000|2021-07-09 08:31:30|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|15203.5|15183.5|7
1625819500000|2021-07-09 08:31:40|||||||||1
1625819520000|2021-07-09 08:32:00|15201.6|15181.6|15201|15181|15203.5|15183.5|15201|15181|8
1625819530000|2021-07-09 08:32:10|15206|15186|15206|15186|15206|15186|15206|15186|2
1625819540000|2021-07-09 08:32:20|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|0
1625819550000|2021-07-09 08:32:30|15211.1|15191.1|15213.6|15193.6|15213.6|15193.6|15211.1|15191.1|1
1625819560000|2021-07-09 08:32:40|15214.1|15194.1|15214.1|15194.1|15214.1|15194.1|15214.1|15194.1|0
1625819570000|2021-07-09 08:32:50|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|15216.1|15196.1|0
1625819600000|2021-07-09 08:33:20|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|2
1625819610000|2021-07-09 08:33:30|||||||||1
1625819620000|2021-07-09 08:33:40|||||||||1
1625819630000|2021-07-09 08:33:50|15214.6|15194.6|15218.6|15198.6|15218.6|15198.6|15214.6|15194.6|3
1625819640000|2021-07-09 08:34:00|15216.1|15196.1|15213.6|15193.6|15216.1|15196.1|15213.6|15193.6|2
1625819660000|2021-07-09 08:34:20|15214.1|15194.1|15216.1|15196.1|15216.1|15196.1|15214.1|15194.1|4
1625819670000|2021-07-09 08:34:30|15218.6|15198.6|15221.1|15201.1|15221.1|15201.1|15218.6|15198.6|3
1625819680000|2021-07-09 08:34:40|||||||||1
1625819700000|2021-07-09 08:35:00|15218.6|15198.6|15216.1|15196.1|15218.6|15198.6|15216.1|15196.1|2
1625819730000|2021-07-09 08:35:30|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|15213.6|15193.6|1
1625819750000|2021-07-09 08:35:50|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|15211.6|15191.6|4
1625819760000|2021-07-09 08:36:00|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|15208.6|15188.6|0
1625819790000|2021-07-09 08:36:30|||||||||1
1625819810000|2021-07-09 08:36:50|||||||||2
1625819820000|2021-07-09 08:37:00|15203.6|15183.6|15198.6|15178.6|15203.6|15183.6|15198.6|15178.6|9
1625819830000|2021-07-09 08:37:10|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|5
1625819840000|2021-07-09 08:37:20|||||||||4
1625819860000|2021-07-09 08:37:40|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|15201.6|15181.6|1
1625819870000|2021-07-09 08:37:50|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|15203.6|15183.6|0
1625819880000|2021-07-09 08:38:00|||||||||1
1625819890000|2021-07-09 08:38:10|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|4
1625819910000|2021-07-09 08:38:30|15192.7|15172.7|15189.1|15169.1|15192.7|15172.7|15189.1|15169.1|14
1625819920000|2021-07-09 08:38:40|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|7
1625819930000|2021-07-09 08:38:50|||||||||3
1625819940000|2021-07-09 08:39:00|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|5
1625819950000|2021-07-09 08:39:10|||||||||9
1625819960000|2021-07-09 08:39:20|||||||||1
1625819980000|2021-07-09 08:39:40|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|15191.6|15171.6|0
1625819990000|2021-07-09 08:39:50|15193|15173|15193.6|15173.6|15193.6|15173.6|15193|15173|3
1625820040000|2021-07-09 08:40:40|15194.1|15174.1|15196.1|15176.1|15196.1|15176.1|15194.1|15174.1|4
1625820050000|2021-07-09 08:40:50|15194.1|15174.1|15193.6|15173.6|15194.1|15174.1|15193.6|15173.6|2
1625820060000|2021-07-09 08:41:00|||||||||2
1625820070000|2021-07-09 08:41:10|||||||||2
1625820080000|2021-07-09 08:41:20|||||||||1
1625820100000|2021-07-09 08:41:40|||||||||1
1625820110000|2021-07-09 08:41:50|||||||||1
1625820120000|2021-07-09 08:42:00|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|15189.1|15169.1|9
1625820130000|2021-07-09 08:42:10|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|0
1625820140000|2021-07-09 08:42:20|||||||||2
1625820170000|2021-07-09 08:42:50|||||||||1
1625820180000|2021-07-09 08:43:00|||||||||5
1625820220000|2021-07-09 08:43:40|||||||||1
1625820230000|2021-07-09 08:43:50|||||||||1
1625820240000|2021-07-09 08:44:00|||||||||2
1625820260000|2021-07-09 08:44:20|||||||||2
1625820280000|2021-07-09 08:44:40|||||||||2
1625820290000|2021-07-09 08:44:50|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|15186.6|15166.6|4
1625820300000|2021-07-09 08:45:00|15186.1|15166.1|15186.1|15166.1|15188.6|15168.6|15186.1|15166.1|3
1625820310000|2021-07-09 08:45:10|||||||||6
1625820390000|2021-07-09 08:46:30|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|15184.1|15164.1|6
1625820400000|2021-07-09 08:46:40|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|0
1625820410000|2021-07-09 08:46:50|||||||||2
1625820420000|2021-07-09 08:47:00|15173.6|15153.6|15169.7|15149.7|15173.6|15153.6|15169.7|15149.7|6
1625820470000|2021-07-09 08:47:50|||||||||1
1625820480000|2021-07-09 08:48:00|||||||||1
1625820510000|2021-07-09 08:48:30|15173.6|15153.6|15173.6|15153.6|15173.6|15153.6|15173.6|15153.6|3
1625820520000|2021-07-09 08:48:40|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|15178.6|15158.6|3
1625820530000|2021-07-09 08:48:50|15183.6|15163.6|15188.6|15168.6|15188.6|15168.6|15183.6|15163.6|2
1625820540000|2021-07-09 08:49:00|15189.1|15169.1|15193.6|15173.6|15193.6|15173.6|15189.1|15169.1|3
1625820560000|2021-07-09 08:49:20|15193.1|15173.1|15191.1|15171.1|15193.1|15173.1|15191.1|15171.1|1
1625820590000|2021-07-09 08:49:50|||||||||2
1625820630000|2021-07-09 08:50:30|15193.6|15173.6|15195.6|15175.6|15195.6|15175.6|15193.6|15173.6|6
1625820660000|2021-07-09 08:51:00|15195|15175|15195|15175|15195|15175|15195|15175|0
1625820670000|2021-07-09 08:51:10|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|2
1625820680000|2021-07-09 08:51:20|15190.6|15170.6|15190.6|15170.6|15190.6|15170.6|15190.6|15170.6|0
1625820710000|2021-07-09 08:51:50|||||||||1
1625820720000|2021-07-09 08:52:00|||||||||2
1625820750000|2021-07-09 08:52:30|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|1
1625820760000|2021-07-09 08:52:40|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|15193.6|15173.6|0
1625820800000|2021-07-09 08:53:20|15191.7|15171.7|15191.1|15171.1|15191.7|15171.7|15191.1|15171.1|0
1625820830000|2021-07-09 08:53:50|15188.6|15168.6|15185.6|15165.6|15188.6|15168.6|15185.6|15165.6|2
1625820840000|2021-07-09 08:54:00|15185|15165|15185.6|15165.6|15185.6|15165.6|15185|15165|12
1625820860000|2021-07-09 08:54:20|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|0
1625820870000|2021-07-09 08:54:30|15188.6|15168.6|15193.6|15173.6|15193.6|15173.6|15188.6|15168.6|3
1625820880000|2021-07-09 08:54:40|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|15195.6|15175.6|0
1625820890000|2021-07-09 08:54:50|15198.1|15178.1|15201.1|15181.1|15201.1|15181.1|15198.1|15178.1|0
1625820950000|2021-07-09 08:55:50|15200.6|15180.6|15196.1|15176.1|15200.6|15180.6|15196.1|15176.1|2
1625820960000|2021-07-09 08:56:00|15192.2|15172.2|15196.1|15176.1|15196.1|15176.1|15191.1|15171.1|5
1625820970000|2021-07-09 08:56:10|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|0
1625821020000|2021-07-09 08:57:00|15199.2|15179.2|15196.1|15176.1|15199.2|15179.2|15196.1|15176.1|4
1625821070000|2021-07-09 08:57:50|||||||||2
1625821080000|2021-07-09 08:58:00|15191.1|15171.1|15193.6|15173.6|15193.6|15173.6|15191.1|15171.1|7
1625821100000|2021-07-09 08:58:20|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|15191.1|15171.1|0
1625821110000|2021-07-09 08:58:30|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|2
1625821130000|2021-07-09 08:58:50|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|5
1625821140000|2021-07-09 08:59:00|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|2
1625821150000|2021-07-09 08:59:10|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|15201.1|15181.1|0
1625821180000|2021-07-09 08:59:40|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|0
1625821190000|2021-07-09 08:59:50|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|15196.1|15176.1|2
1625821200000|2021-07-09 09:00:00|15198.1|15178.1|15193.6|15173.6|15198.1|15178.1|15193.6|15173.6|4
1625821250000|2021-07-09 09:00:50|15193.1|15173.1|15186.7|15166.7|15193.1|15173.1|15186.7|15166.7|4
1625821260000|2021-07-09 09:01:00|15186.1|15166.1|15183.6|15163.6|15186.1|15166.1|15183.6|15163.6|1
1625821270000|2021-07-09 09:01:10|15181.1|15161.1|15181.1|15161.1|15181.1|15161.1|15181.1|15161.1|3
1625821290000|2021-07-09 09:01:30|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|15183.6|15163.6|1
1625821310000|2021-07-09 09:01:50|15178.6|15158.6|15179.2|15159.2|15181.1|15161.1|15178.6|15158.6|1
1625821320000|2021-07-09 09:02:00|15178.6|15158.6|15174.2|15154.2|15178.6|15158.6|15174.2|15154.2|5
1625821350000|2021-07-09 09:02:30|15173.6|15153.6|15173.6|15153.6|15173.6|15153.6|15173.6|15153.6|0
1625821360000|2021-07-09 09:02:40|||||||||1
1625821370000|2021-07-09 09:02:50|||||||||4
1625821380000|2021-07-09 09:03:00|15169.7|15149.7|15168.6|15148.6|15169.7|15149.7|15168.6|15148.6|0
1625821430000|2021-07-09 09:03:50|15169.7|15149.7|15173.6|15153.6|15173.6|15153.6|15169.7|15149.7|2
1625821440000|2021-07-09 09:04:00|15173.1|15153.1|15171.2|15151.2|15173.1|15153.1|15168.7|15148.7|2
1625821500000|2021-07-09 09:05:00|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|15173.7|15153.7|0
1625821520000|2021-07-09 09:05:20|15174.7|15154.7|15178.7|15158.7|15178.7|15158.7|15174.7|15154.7|8
1625821530000|2021-07-09 09:05:30|15191.5|15171.5|15221.2|15201.2|15221.2|15201.2|15191.5|15171.5|53
1625821540000|2021-07-09 09:05:40|15219.2|15199.2|15218.7|15198.7|15219.2|15199.2|15218.7|15198.7|4
1625821550000|2021-07-09 09:05:50|15216.7|15196.7|15214.2|15194.2|15216.7|15196.7|15214.2|15194.2|1
1625821560000|2021-07-09 09:06:00|15213.7|15193.7|15213.7|15193.7|15213.7|15193.7|15213.7|15193.7|1
1625821580000|2021-07-09 09:06:20|15213.1|15193.1|15206.7|15186.7|15213.1|15193.1|15206.7|15186.7|6
1625821590000|2021-07-09 09:06:30|15204.7|15184.7|15204.2|15184.2|15204.7|15184.7|15204.2|15184.2|1
1625821600000|2021-07-09 09:06:40|15208.1|15188.1|15208.1|15188.1|15208.1|15188.1|15208.1|15188.1|2
1625821610000|2021-07-09 09:06:50|15206.7|15186.7|15206.7|15186.7|15208.7|15188.7|15206.7|15186.7|1
1625821620000|2021-07-09 09:07:00|15204.2|15184.2|15203.7|15183.7|15204.2|15184.2|15203.7|15183.7|1
1625821630000|2021-07-09 09:07:10|||||||||1
1625821640000|2021-07-09 09:07:20|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|2
1625821650000|2021-07-09 09:07:30|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|15201.7|15181.7|0
1625821660000|2021-07-09 09:07:40|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|0
1625821670000|2021-07-09 09:07:50|15202.2|15182.2|15206.2|15186.2|15206.2|15186.2|15202.2|15182.2|1
1625821680000|2021-07-09 09:08:00|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|2
1625821690000|2021-07-09 09:08:10|15210.6|15190.6|15208.7|15188.7|15210.6|15190.6|15208.7|15188.7|1
1625821710000|2021-07-09 09:08:30|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|15211.2|15191.2|4
1625821740000|2021-07-09 09:09:00|15212.6|15192.6|15208.7|15188.7|15212.6|15192.6|15208.7|15188.7|2
1625821760000|2021-07-09 09:09:20|15206.7|15186.7|15206.7|15186.7|15206.7|15186.7|15206.7|15186.7|0
1625821780000|2021-07-09 09:09:40|15206.2|15186.2|15206.2|15186.2|15206.2|15186.2|15206.2|15186.2|0
1625821790000|2021-07-09 09:09:50|||||||||1
1625821800000|2021-07-09 09:10:00|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|15203.7|15183.7|0
1625821840000|2021-07-09 09:10:40|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|15201.2|15181.2|5
1625821880000|2021-07-09 09:11:20|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|4
1625821890000|2021-07-09 09:11:30|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|15198.7|15178.7|0
1625821900000|2021-07-09 09:11:40|||||||||1
1625821910000|2021-07-09 09:11:50|||||||||6
1625821920000|2021-07-09 09:12:00|15196.7|15176.7|15193.7|15173.7|15196.7|15176.7|15193.7|15173.7|4
1625821930000|2021-07-09 09:12:10|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|1
1625821940000|2021-07-09 09:12:20|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|1
1625821960000|2021-07-09 09:12:40|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|0
1625821970000|2021-07-09 09:12:50|15186.7|15166.7|15188.7|15168.7|15188.7|15168.7|15186.7|15166.7|5
1625821980000|2021-07-09 09:13:00|15191.2|15171.2|15188.7|15168.7|15191.2|15171.2|15188.7|15168.7|4
1625822000000|2021-07-09 09:13:20|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|1
1625822030000|2021-07-09 09:13:50|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|15184.2|15164.2|4
1625822040000|2021-07-09 09:14:00|15183.7|15163.7|15181.2|15161.2|15183.7|15163.7|15181.2|15161.2|2
1625822050000|2021-07-09 09:14:10|15183.1|15163.1|15183.7|15163.7|15183.7|15163.7|15183.1|15163.1|0
1625822070000|2021-07-09 09:14:30|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|15181.2|15161.2|1
1625822090000|2021-07-09 09:14:50|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|6
1625822100000|2021-07-09 09:15:00|15181.2|15161.2|15183.7|15163.7|15183.7|15163.7|15181.2|15161.2|1
1625822120000|2021-07-09 09:15:20|||||||||1
1625822150000|2021-07-09 09:15:50|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|15186.2|15166.2|6
1625822160000|2021-07-09 09:16:00|||||||||1
1625822200000|2021-07-09 09:16:40|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1625822210000|2021-07-09 09:16:50|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|15188.7|15168.7|1
1625822220000|2021-07-09 09:17:00|15184.8|15164.8|15181.7|15161.7|15184.8|15164.8|15181.7|15161.7|3
1625822250000|2021-07-09 09:17:30|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|1
1625822260000|2021-07-09 09:17:40|15188.7|15168.7|15191.2|15171.2|15191.2|15171.2|15188.7|15168.7|19
1625822270000|2021-07-09 09:17:50|||||||||2
1625822280000|2021-07-09 09:18:00|15193.2|15173.2|15193.7|15173.7|15193.7|15173.7|15193.2|15173.2|0
1625822290000|2021-07-09 09:18:10|15193.2|15173.2|15193.7|15173.7|15193.7|15173.7|15193.2|15173.2|1
1625822300000|2021-07-09 09:18:20|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|15191.2|15171.2|0
1625822330000|2021-07-09 09:18:50|15193.2|15173.2|15193.7|15173.7|15193.7|15173.7|15193.2|15173.2|1
1625822340000|2021-07-09 09:19:00|15191.7|15171.7|15193.7|15173.7|15193.7|15173.7|15191.7|15171.7|3
1625822350000|2021-07-09 09:19:10|||||||||1
1625822400000|2021-07-09 09:20:00|15191.7|15171.7|15193.7|15173.7|15193.7|15173.7|15191.7|15171.7|0
1625822440000|2021-07-09 09:20:40|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|2
1625822450000|2021-07-09 09:20:50|15189.2|15169.2|15189.2|15169.2|15189.2|15169.2|15189.2|15169.2|1
1625822480000|2021-07-09 09:21:20|15187.3|15167.3|15186.7|15166.7|15187.3|15167.3|15186.7|15166.7|0
1625822500000|2021-07-09 09:21:40|15188.7|15168.7|15186.7|15166.7|15188.7|15168.7|15186.7|15166.7|4
1625822510000|2021-07-09 09:21:50|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|1
1625822520000|2021-07-09 09:22:00|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|1
1625822530000|2021-07-09 09:22:10|15184.2|15164.2|15182.3|15162.3|15184.2|15164.2|15182.3|15162.3|2
1625822570000|2021-07-09 09:22:50|||||||||1
1625822580000|2021-07-09 09:23:00|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|15181.8|15161.8|6
1625822600000|2021-07-09 09:23:20|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|15183.7|15163.7|0
1625822620000|2021-07-09 09:23:40|15182.6|15162.6|15178.7|15158.7|15182.6|15162.6|15178.7|15158.7|1
1625822630000|2021-07-09 09:23:50|||||||||1
1625822690000|2021-07-09 09:24:50|||||||||1
1625822750000|2021-07-09 09:25:50|||||||||1
1625822790000|2021-07-09 09:26:30|15174.3|15154.3|15166.2|15146.2|15174.3|15154.3|15166.2|15146.2|13
1625822810000|2021-07-09 09:26:50|||||||||10
1625822820000|2021-07-09 09:27:00|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|2
1625822830000|2021-07-09 09:27:10|||||||||2
1625822870000|2021-07-09 09:27:50|||||||||3
1625822880000|2021-07-09 09:28:00|15166.8|15146.8|15168.7|15148.7|15168.7|15148.7|15166.8|15146.8|0
1625822890000|2021-07-09 09:28:10|15166.8|15146.8|15166.2|15146.2|15166.8|15146.8|15166.2|15146.2|0
1625822930000|2021-07-09 09:28:50|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|15163.7|15143.7|4
1625822940000|2021-07-09 09:29:00|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|2
1625822950000|2021-07-09 09:29:10|15159.8|15139.8|15159.8|15139.8|15159.8|15139.8|15159.8|15139.8|1
1625822970000|2021-07-09 09:29:30|15157.3|15137.3|15157.3|15137.3|15159.3|15139.3|15157.3|15137.3|4
1625822980000|2021-07-09 09:29:40|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|15159.3|15139.3|4
1625822990000|2021-07-09 09:29:50|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|15161.2|15141.2|1
1625823000000|2021-07-09 09:30:00|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|15158.7|15138.7|0
1625823050000|2021-07-09 09:30:50|||||||||1
1625823060000|2021-07-09 09:31:00|||||||||3
1625823070000|2021-07-09 09:31:10|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|15161.8|15141.8|4
1625823090000|2021-07-09 09:31:30|||||||||1
1625823110000|2021-07-09 09:31:50|15166.2|15146.2|15168.7|15148.7|15168.7|15148.7|15166.2|15146.2|2
1625823140000|2021-07-09 09:32:20|||||||||1
1625823170000|2021-07-09 09:32:50|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|15166.8|15146.8|1
1625823190000|2021-07-09 09:33:10|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|15166.2|15146.2|0
1625823230000|2021-07-09 09:33:50|||||||||1
1625823240000|2021-07-09 09:34:00|15165.7|15145.7|15166.2|15146.2|15166.2|15146.2|15163.7|15143.7|1
1625823290000|2021-07-09 09:34:50|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|15168.7|15148.7|2
1625823300000|2021-07-09 09:35:00|15170.7|15150.7|15173.7|15153.7|15173.7|15153.7|15170.7|15150.7|0
1625823310000|2021-07-09 09:35:10|||||||||1
1625823320000|2021-07-09 09:35:20|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|15178.7|15158.7|10
1625823340000|2021-07-09 09:35:40|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|0
1625823360000|2021-07-09 09:36:00|15176.8|15156.8|15176.3|15156.3|15176.8|15156.8|15176.3|15156.3|1
1625823410000|2021-07-09 09:36:50|||||||||1
1625823420000|2021-07-09 09:37:00|15175.7|15155.7|15173.8|15153.8|15175.7|15155.7|15173.8|15153.8|3
1625823430000|2021-07-09 09:37:10|15171.8|15151.8|15171.3|15151.3|15171.8|15151.8|15171.3|15151.3|0
1625823440000|2021-07-09 09:37:20|||||||||2
1625823450000|2021-07-09 09:37:30|||||||||1
1625823460000|2021-07-09 09:37:40|||||||||1
1625823470000|2021-07-09 09:37:50|||||||||2
1625823480000|2021-07-09 09:38:00|15170.7|15150.7|15166.3|15146.3|15170.7|15150.7|15166.3|15146.3|1
1625823490000|2021-07-09 09:38:10|||||||||16
1625823510000|2021-07-09 09:38:30|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|15168.2|15148.2|4
1625823530000|2021-07-09 09:38:50|15171.3|15151.3|15171.3|15151.3|15171.3|15151.3|15171.3|15151.3|1
1625823540000|2021-07-09 09:39:00|||||||||1
1625823570000|2021-07-09 09:39:30|||||||||2
1625823590000|2021-07-09 09:39:50|||||||||1
1625823620000|2021-07-09 09:40:20|||||||||1
1625823630000|2021-07-09 09:40:30|||||||||1
1625823650000|2021-07-09 09:40:50|15169.3|15149.3|15166.8|15146.8|15169.3|15149.3|15166.8|15146.8|1
1625823660000|2021-07-09 09:41:00|15166.3|15146.3|15161.8|15141.8|15166.3|15146.3|15161.8|15141.8|2
1625823670000|2021-07-09 09:41:10|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|15161.3|15141.3|0
1625823720000|2021-07-09 09:42:00|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|8
1625823740000|2021-07-09 09:42:20|||||||||7
1625823780000|2021-07-09 09:43:00|||||||||3
1625823790000|2021-07-09 09:43:10|15160.7|15140.7|15163.2|15143.2|15163.2|15143.2|15160.7|15140.7|0
1625823840000|2021-07-09 09:44:00|||||||||1
1625823890000|2021-07-09 09:44:50|15165.7|15145.7|15166.3|15146.3|15166.3|15146.3|15165.7|15145.7|3
1625823950000|2021-07-09 09:45:50|||||||||1
1625823970000|2021-07-09 09:46:10|15171.3|15151.3|15183.8|15163.8|15183.8|15163.8|15171.3|15151.3|6
1625823990000|2021-07-09 09:46:30|15183.2|15163.2|15181.3|15161.3|15183.2|15163.2|15181.3|15161.3|1
1625824000000|2021-07-09 09:46:40|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|15183.8|15163.8|0
1625824010000|2021-07-09 09:46:50|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|1
1625824020000|2021-07-09 09:47:00|15190.7|15170.7|15188.8|15168.8|15190.7|15170.7|15188.8|15168.8|1
1625824040000|2021-07-09 09:47:20|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|1
1625824050000|2021-07-09 09:47:30|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|15185.7|15165.7|0
1625824060000|2021-07-09 09:47:40|||||||||1
1625824070000|2021-07-09 09:47:50|15187.7|15167.7|15188.2|15168.2|15188.2|15168.2|15187.7|15167.7|2
1625824080000|2021-07-09 09:48:00|15190.2|15170.2|15191.3|15171.3|15191.3|15171.3|15190.2|15170.2|2
1625824110000|2021-07-09 09:48:30|||||||||1
1625824120000|2021-07-09 09:48:40|15193.2|15173.2|15193.8|15173.8|15193.8|15173.8|15191.3|15171.3|0
1625824130000|2021-07-09 09:48:50|15194.3|15174.3|15196.3|15176.3|15196.3|15176.3|15194.3|15174.3|1
1625824150000|2021-07-09 09:49:10|15194.3|15174.3|15196.3|15176.3|15196.3|15176.3|15193.8|15173.8|2
1625824180000|2021-07-09 09:49:40|15194.3|15174.3|15193.8|15173.8|15194.3|15174.3|15193.8|15173.8|0
1625824190000|2021-07-09 09:49:50|15191.8|15171.8|15191.3|15171.3|15191.8|15171.8|15191.3|15171.3|0
1625824200000|2021-07-09 09:50:00|15191.8|15171.8|15193.8|15173.8|15193.8|15173.8|15191.8|15171.8|1
1625824220000|2021-07-09 09:50:20|15193.3|15173.3|15191.3|15171.3|15193.3|15173.3|15191.3|15171.3|2
1625824260000|2021-07-09 09:51:00|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|15188.8|15168.8|0
1625824280000|2021-07-09 09:51:20|||||||||2
1625824300000|2021-07-09 09:51:40|||||||||1
1625824390000|2021-07-09 09:53:10|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|1
1625824400000|2021-07-09 09:53:20|15188.8|15168.8|15193.8|15173.8|15193.8|15173.8|15188.8|15168.8|1
1625824410000|2021-07-09 09:53:30|15193.3|15173.3|15191.3|15171.3|15193.3|15173.3|15191.3|15171.3|1
1625824460000|2021-07-09 09:54:20|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|15193.8|15173.8|0
1625824470000|2021-07-09 09:54:30|||||||||1
1625824500000|2021-07-09 09:55:00|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|15196.3|15176.3|2
1625824510000|2021-07-09 09:55:10|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|15201.3|15181.3|1
1625824520000|2021-07-09 09:55:20|||||||||1
1625824560000|2021-07-09 09:56:00|15205.2|15185.2|15206.3|15186.3|15206.3|15186.3|15205.2|15185.2|0
1625824580000|2021-07-09 09:56:20|||||||||2
1625824600000|2021-07-09 09:56:40|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|1
1625824610000|2021-07-09 09:56:50|15208.8|15188.8|15208.8|15188.8|15208.8|15188.8|15208.8|15188.8|0
1625824620000|2021-07-09 09:57:00|15208.3|15188.3|15203.8|15183.8|15208.3|15188.3|15203.8|15183.8|4
1625824670000|2021-07-09 09:57:50|||||||||1
1625824680000|2021-07-09 09:58:00|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|15199.4|15179.4|2
1625824720000|2021-07-09 09:58:40|||||||||4
1625824740000|2021-07-09 09:59:00|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|0
1625824760000|2021-07-09 09:59:20|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|0
1625824790000|2021-07-09 09:59:50|||||||||1
1625824810000|2021-07-09 10:00:10|15191.9|15171.9|15188.8|15168.8|15191.9|15171.9|15186.3|15166.3|2
1625824820000|2021-07-09 10:00:20|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|1
1625824830000|2021-07-09 10:00:30|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|15186.3|15166.3|0
1625824850000|2021-07-09 10:00:50|15186.9|15166.9|15188.8|15168.8|15188.8|15168.8|15186.9|15166.9|1
1625824870000|2021-07-09 10:01:10|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|7
1625824890000|2021-07-09 10:01:30|15188.8|15168.8|15179.4|15159.4|15188.8|15168.8|15179.4|15159.4|7
1625824910000|2021-07-09 10:01:50|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|15178.8|15158.8|2
1625824920000|2021-07-09 10:02:00|15177.7|15157.7|15173.8|15153.8|15177.7|15157.7|15173.8|15153.8|1
1625824970000|2021-07-09 10:02:50|||||||||1
1625825030000|2021-07-09 10:03:50|||||||||1
1625825040000|2021-07-09 10:04:00|15167.4|15147.4|15164.9|15144.9|15167.4|15147.4|15164.9|15144.9|4
1625825050000|2021-07-09 10:04:10|15164.4|15144.4|15164.4|15144.4|15164.4|15144.4|15164.4|15144.4|1
1625825090000|2021-07-09 10:04:50|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|3
1625825100000|2021-07-09 10:05:00|||||||||1
1625825110000|2021-07-09 10:05:10|15159.4|15139.4|15159.4|15139.4|15159.4|15139.4|15159.4|15139.4|1
1625825120000|2021-07-09 10:05:20|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|15161.9|15141.9|9
1625825150000|2021-07-09 10:05:50|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|15163.8|15143.8|0
1625825160000|2021-07-09 10:06:00|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|15158.8|15138.8|19
1625825170000|2021-07-09 10:06:10|||||||||4
1625825190000|2021-07-09 10:06:30|||||||||1
1625825210000|2021-07-09 10:06:50|||||||||1
1625825220000|2021-07-09 10:07:00|||||||||4
1625825230000|2021-07-09 10:07:10|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|15158.9|15138.9|0
1625825270000|2021-07-09 10:07:50|||||||||1
1625825280000|2021-07-09 10:08:00|||||||||8
1625825330000|2021-07-09 10:08:50|||||||||1
1625825390000|2021-07-09 10:09:50|||||||||2
1625825400000|2021-07-09 10:10:00|15163.9|15143.9|15158.9|15138.9|15163.9|15143.9|15158.9|15138.9|17
1625825450000|2021-07-09 10:10:50|||||||||1
1625825480000|2021-07-09 10:11:20|||||||||3
1625825520000|2021-07-09 10:12:00|15158.3|15138.3|15136.9|15116.9|15158.3|15138.3|15133.9|15113.9|17
1625825530000|2021-07-09 10:12:10|15138.9|15118.9|15139.4|15119.4|15140.8|15120.8|15138.9|15118.9|2
1625825540000|2021-07-09 10:12:20|15138.9|15118.9|15141.4|15121.4|15141.4|15121.4|15136.9|15116.9|7
1625825550000|2021-07-09 10:12:30|15143.9|15123.9|15146.9|15126.9|15146.9|15126.9|15143.9|15123.9|3
1625825560000|2021-07-09 10:12:40|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|15148.9|15128.9|0
1625825570000|2021-07-09 10:12:50|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|2
1625825580000|2021-07-09 10:13:00|15151.4|15131.4|15153.9|15133.9|15153.9|15133.9|15151.4|15131.4|1
1625825590000|2021-07-09 10:13:10|15151.9|15131.9|15148.9|15128.9|15151.9|15131.9|15148.9|15128.9|0
1625825630000|2021-07-09 10:13:50|15151.4|15131.4|15150.8|15130.8|15151.4|15131.4|15146.9|15126.9|2
1625825640000|2021-07-09 10:14:00|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|15146.9|15126.9|0
1625825670000|2021-07-09 10:14:30|15148.9|15128.9|15151.4|15131.4|15151.4|15131.4|15148.9|15128.9|2
1625825680000|2021-07-09 10:14:40|15156.4|15136.4|15161.4|15141.4|15161.4|15141.4|15156.4|15136.4|1
1625825690000|2021-07-09 10:14:50|15163.9|15143.9|15161.4|15141.4|15163.9|15143.9|15161.4|15141.4|0
1625825710000|2021-07-09 10:15:10|15161.9|15141.9|15170.3|15150.3|15170.3|15150.3|15161.9|15141.9|8
1625825730000|2021-07-09 10:15:30|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|1
1625825740000|2021-07-09 10:15:40|||||||||1
1625825750000|2021-07-09 10:15:50|||||||||2
1625825760000|2021-07-09 10:16:00|15183.9|15163.9|15183.9|15163.9|15183.9|15163.9|15183.9|15163.9|2
1625825770000|2021-07-09 10:16:10|15185.8|15165.8|15188.9|15168.9|15188.9|15168.9|15185.8|15165.8|1
1625825780000|2021-07-09 10:16:20|||||||||3
1625825800000|2021-07-09 10:16:40|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|15186.9|15166.9|0
1625825820000|2021-07-09 10:17:00|15186.4|15166.4|15191.4|15171.4|15191.4|15171.4|15186.4|15166.4|21
1625825830000|2021-07-09 10:17:10|15191.9|15171.9|15193.9|15173.9|15193.9|15173.9|15191.9|15171.9|1
1625825840000|2021-07-09 10:17:20|15191.4|15171.4|15196.4|15176.4|15196.4|15176.4|15191.4|15171.4|6
1625825850000|2021-07-09 10:17:30|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|15198.9|15178.9|2
1625825860000|2021-07-09 10:17:40|15196.4|15176.4|15196.4|15176.4|15198.9|15178.9|15196.4|15176.4|0
1625825870000|2021-07-09 10:17:50|||||||||1
1625825880000|2021-07-09 10:18:00|15191.9|15171.9|15183.6|15163.6|15191.9|15171.9|15183.6|15163.6|2
1625825890000|2021-07-09 10:18:10|15179.4|15159.4|15179.4|15159.4|15179.4|15159.4|15179.4|15159.4|1
1625825900000|2021-07-09 10:18:20|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|5
1625825910000|2021-07-09 10:18:30|15179.4|15159.4|15183.3|15163.3|15185.3|15165.3|15179.4|15159.4|1
1625825940000|2021-07-09 10:19:00|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|2
1625825950000|2021-07-09 10:19:10|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|15183.3|15163.3|2
1625825970000|2021-07-09 10:19:30|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|2
1625825980000|2021-07-09 10:19:40|15185.3|15165.3|15185.8|15165.8|15185.8|15165.8|15185.3|15165.3|0
1625825990000|2021-07-09 10:19:50|15186.4|15166.4|15190.8|15170.8|15190.8|15170.8|15186.4|15166.4|1
1625826000000|2021-07-09 10:20:00|15191.4|15171.4|15193.9|15173.9|15193.9|15173.9|15188.9|15168.9|3
1625826010000|2021-07-09 10:20:10|||||||||1
1625826030000|2021-07-09 10:20:30|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|15194.4|15174.4|1
1625826040000|2021-07-09 10:20:40|15196.4|15176.4|15196.4|15176.4|15196.4|15176.4|15196.4|15176.4|2
1625826060000|2021-07-09 10:21:00|15198.4|15178.4|15198.9|15178.9|15198.9|15178.9|15198.4|15178.4|75
1625826070000|2021-07-09 10:21:10|||||||||1
1625826090000|2021-07-09 10:21:30|||||||||1
1625826110000|2021-07-09 10:21:50|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|15196.9|15176.9|2
1625826120000|2021-07-09 10:22:00|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|15191.9|15171.9|4
1625826170000|2021-07-09 10:22:50|||||||||1
1625826180000|2021-07-09 10:23:00|15190|15170|15189.4|15169.4|15190|15170|15189.4|15169.4|0
1625826190000|2021-07-09 10:23:10|15185.5|15165.5|15184.4|15164.4|15185.5|15165.5|15184.4|15164.4|0
1625826220000|2021-07-09 10:23:40|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|15181.9|15161.9|0
1625826230000|2021-07-09 10:23:50|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|4
1625826240000|2021-07-09 10:24:00|15176.9|15156.9|15176.9|15156.9|15176.9|15156.9|15176.9|15156.9|0
1625826260000|2021-07-09 10:24:20|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|15178.9|15158.9|3
1625826270000|2021-07-09 10:24:30|15179.4|15159.4|15181.4|15161.4|15181.4|15161.4|15179.4|15159.4|2
1625826280000|2021-07-09 10:24:40|15182.5|15162.5|15186.9|15166.9|15186.9|15166.9|15182.5|15162.5|3
1625826290000|2021-07-09 10:24:50|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|15191.4|15171.4|0
1625826300000|2021-07-09 10:25:00|15193.4|15173.4|15182.5|15162.5|15193.9|15173.9|15182.5|15162.5|2
1625826310000|2021-07-09 10:25:10|15180.5|15160.5|15179.5|15159.5|15180.5|15160.5|15179.5|15159.5|0
1625826320000|2021-07-09 10:25:20|||||||||3
1625826350000|2021-07-09 10:25:50|15177.5|15157.5|15177|15157|15177.5|15157.5|15177|15157|1
1625826380000|2021-07-09 10:26:20|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|15173.9|15153.9|2
1625826400000|2021-07-09 10:26:40|||||||||1
1625826410000|2021-07-09 10:26:50|||||||||1
1625826470000|2021-07-09 10:27:50|15172.8|15152.8|15168.9|15148.9|15172.8|15152.8|15168.9|15148.9|1
1625826480000|2021-07-09 10:28:00|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|15163.9|15143.9|1
1625826530000|2021-07-09 10:28:50|||||||||5
1625826540000|2021-07-09 10:29:00|15162|15142|15158.9|15138.9|15162|15142|15158.9|15138.9|0
1625826570000|2021-07-09 10:29:30|15157|15137|15157|15137|15157|15137|15157|15137|3
1625826610000|2021-07-09 10:30:10|15152.5|15132.5|15152.5|15132.5|15152.5|15132.5|15152.5|15132.5|0
1625826620000|2021-07-09 10:30:20|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|1
1625826650000|2021-07-09 10:30:50|||||||||1
1625826680000|2021-07-09 10:31:20|||||||||1
1625826710000|2021-07-09 10:31:50|||||||||1
1625826720000|2021-07-09 10:32:00|15153.9|15133.9|15148.9|15128.9|15153.9|15133.9|15148.9|15128.9|4
1625826730000|2021-07-09 10:32:10|15147|15127|15148.9|15128.9|15148.9|15128.9|15146.4|15126.4|1
1625826780000|2021-07-09 10:33:00|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|1
1625826790000|2021-07-09 10:33:10|15143.9|15123.9|15142|15122|15143.9|15123.9|15142|15122|5
1625826800000|2021-07-09 10:33:20|||||||||9
1625826810000|2021-07-09 10:33:30|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|0
1625826820000|2021-07-09 10:33:40|15138.9|15118.9|15138.9|15118.9|15141.4|15121.4|15138.9|15118.9|1
1625826830000|2021-07-09 10:33:50|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15138.9|15118.9|2
1625826840000|2021-07-09 10:34:00|15139.5|15119.5|15138.9|15118.9|15139.5|15119.5|15136.4|15116.4|9
1625826870000|2021-07-09 10:34:30|15143.4|15123.4|15145.9|15125.9|15145.9|15125.9|15143.4|15123.4|1
1625826900000|2021-07-09 10:35:00|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|2
1625826950000|2021-07-09 10:35:50|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|1
1625826960000|2021-07-09 10:36:00|15141.4|15121.4|15143.9|15123.9|15143.9|15123.9|15141.4|15121.4|1
1625827020000|2021-07-09 10:37:00|15138.9|15118.9|15141.4|15121.4|15141.4|15121.4|15138.9|15118.9|4
1625827030000|2021-07-09 10:37:10|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|2
1625827060000|2021-07-09 10:37:40|15144.5|15124.5|15148.4|15128.4|15148.4|15128.4|15144.5|15124.5|1
1625827080000|2021-07-09 10:38:00|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|15146.4|15126.4|0
1625827130000|2021-07-09 10:38:50|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|15145.9|15125.9|1
1625827140000|2021-07-09 10:39:00|15144|15124|15144|15124|15144|15124|15144|15124|0
1625827150000|2021-07-09 10:39:10|15142.9|15122.9|15139|15119|15142.9|15122.9|15139|15119|2
1625827160000|2021-07-09 10:39:20|||||||||1
1625827190000|2021-07-09 10:39:50|||||||||1
1625827200000|2021-07-09 10:40:00|15134|15114|15134|15114|15134|15114|15134|15114|2
1625827250000|2021-07-09 10:40:50|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|2
1625827260000|2021-07-09 10:41:00|15138.4|15118.4|15140.9|15120.9|15140.9|15120.9|15138.4|15118.4|5
1625827270000|2021-07-09 10:41:10|15139|15119|15139|15119|15139|15119|15139|15119|0
1625827280000|2021-07-09 10:41:20|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|15140.9|15120.9|1
1625827290000|2021-07-09 10:41:30|15142|15122|15142|15122|15142|15122|15142|15122|1
1625827300000|2021-07-09 10:41:40|15144|15124|15146.5|15126.5|15146.5|15126.5|15144|15124|0
1625827310000|2021-07-09 10:41:50|15150.4|15130.4|15149|15129|15150.4|15130.4|15146.5|15126.5|1
1625827320000|2021-07-09 10:42:00|15145.9|15125.9|15137|15117|15145.9|15125.9|15137|15117|11
1625827340000|2021-07-09 10:42:20|||||||||1
1625827370000|2021-07-09 10:42:50|||||||||6
1625827380000|2021-07-09 10:43:00|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|15141.5|15121.5|5
1625827430000|2021-07-09 10:43:50|||||||||1
1625827470000|2021-07-09 10:44:30|||||||||1
1625827490000|2021-07-09 10:44:50|||||||||1
1625827500000|2021-07-09 10:45:00|15140.9|15120.9|15139|15119|15140.9|15120.9|15139|15119|1
1625827520000|2021-07-09 10:45:20|||||||||1
1625827550000|2021-07-09 10:45:50|||||||||2
1625827560000|2021-07-09 10:46:00|15137|15117|15136.5|15116.5|15137|15117|15136.5|15116.5|0
1625827570000|2021-07-09 10:46:10|||||||||1
1625827590000|2021-07-09 10:46:30|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|0
1625827610000|2021-07-09 10:46:50|15132|15112|15129.5|15109.5|15132|15112|15129.5|15109.5|7
1625827620000|2021-07-09 10:47:00|15122|15102|15122|15102|15122|15102|15122|15102|2
1625827630000|2021-07-09 10:47:10|||||||||1
1625827650000|2021-07-09 10:47:30|||||||||5
1625827670000|2021-07-09 10:47:50|15121.5|15101.5|15121.5|15101.5|15121.5|15101.5|15121.5|15101.5|0
1625827680000|2021-07-09 10:48:00|15119.5|15099.5|15124|15104|15124|15104|15119.5|15099.5|1
1625827710000|2021-07-09 10:48:30|||||||||3
1625827740000|2021-07-09 10:49:00|15125.9|15105.9|15126.5|15106.5|15126.5|15106.5|15125.9|15105.9|7
1625827790000|2021-07-09 10:49:50|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|15124.5|15104.5|1
1625827850000|2021-07-09 10:50:50|||||||||1
1625827880000|2021-07-09 10:51:20|15122.6|15102.6|15122|15102|15122.6|15102.6|15122|15102|1
1625827910000|2021-07-09 10:51:50|||||||||1
1625827920000|2021-07-09 10:52:00|15119|15099|15114.5|15094.5|15119|15099|15114.5|15094.5|16
1625827970000|2021-07-09 10:52:50|15120.4|15100.4|15123.1|15103.1|15123.1|15103.1|15120.4|15100.4|2
1625827980000|2021-07-09 10:53:00|||||||||1
1625827990000|2021-07-09 10:53:10|15129|15109|15129.5|15109.5|15129.5|15109.5|15129|15109|1
1625828000000|2021-07-09 10:53:20|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|15134.5|15114.5|1
1625828010000|2021-07-09 10:53:30|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|1
1625828040000|2021-07-09 10:54:00|15137|15117|15137|15117|15137|15117|15137|15117|0
1625828070000|2021-07-09 10:54:30|||||||||1
1625828090000|2021-07-09 10:54:50|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|15138.5|15118.5|1
1625828100000|2021-07-09 10:55:00|15139|15119|15136.5|15116.5|15139|15119|15136.5|15116.5|0
1625828130000|2021-07-09 10:55:30|15137|15117|15137|15117|15137|15117|15137|15117|5
1625828140000|2021-07-09 10:55:40|15139|15119|15139|15119|15139|15119|15136.5|15116.5|2
1625828150000|2021-07-09 10:55:50|15142|15122|15144|15124|15144|15124|15142|15122|2
1625828160000|2021-07-09 10:56:00|15144.5|15124.5|15147|15127|15149|15129|15144.5|15124.5|4
1625828170000|2021-07-09 10:56:10|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|4
1625828210000|2021-07-09 10:56:50|15144|15124|15141.5|15121.5|15144|15124|15141.5|15121.5|1
1625828220000|2021-07-09 10:57:00|15134.6|15114.6|15130.6|15110.6|15134.6|15114.6|15130.6|15110.6|8
1625828230000|2021-07-09 10:57:10|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|0
1625828270000|2021-07-09 10:57:50|||||||||1
1625828280000|2021-07-09 10:58:00|15127.1|15107.1|15125.1|15105.1|15127.1|15107.1|15125.1|15105.1|2
1625828290000|2021-07-09 10:58:10|15124|15104|15124|15104|15124|15104|15122.1|15102.1|3
1625828300000|2021-07-09 10:58:20|||||||||2
1625828320000|2021-07-09 10:58:40|15127.1|15107.1|15134|15114|15134|15114|15127.1|15107.1|3
1625828340000|2021-07-09 10:59:00|15134.6|15114.6|15136.5|15116.5|15136.5|15116.5|15134.6|15114.6|5
1625828390000|2021-07-09 10:59:50|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|15137.1|15117.1|2
1625828410000|2021-07-09 11:00:10|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|0
1625828430000|2021-07-09 11:00:30|15138.5|15118.5|15137.1|15117.1|15139|15119|15137.1|15117.1|0
1625828440000|2021-07-09 11:00:40|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|15136.5|15116.5|0
1625828450000|2021-07-09 11:00:50|||||||||1
1625828460000|2021-07-09 11:01:00|15137.6|15117.6|15146|15126|15146|15126|15137.6|15117.6|7
1625828470000|2021-07-09 11:01:10|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|15146.5|15126.5|0
1625828500000|2021-07-09 11:01:40|15147.1|15127.1|15147.1|15127.1|15147.1|15127.1|15147.1|15127.1|0
1625828510000|2021-07-09 11:01:50|15151|15131|15151|15131|15151|15131|15151|15131|4
1625828520000|2021-07-09 11:02:00|15151.5|15131.5|15154|15134|15154|15134|15151.5|15131.5|3
1625828530000|2021-07-09 11:02:10|||||||||1
1625828570000|2021-07-09 11:02:50|||||||||1
1625828580000|2021-07-09 11:03:00|||||||||2
1625828610000|2021-07-09 11:03:30|15156|15136|15156|15136|15156|15136|15156|15136|5
1625828620000|2021-07-09 11:03:40|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|6
1625828640000|2021-07-09 11:04:00|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|0
1625828650000|2021-07-09 11:04:10|15156|15136|15156|15136|15156|15136|15156|15136|2
1625828660000|2021-07-09 11:04:20|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|3
1625828670000|2021-07-09 11:04:30|15154|15134|15154|15134|15154|15134|15152.1|15132.1|0
1625828700000|2021-07-09 11:05:00|15152.1|15132.1|15152.1|15132.1|15152.1|15132.1|15152.1|15132.1|0
1625828720000|2021-07-09 11:05:20|||||||||2
1625828730000|2021-07-09 11:05:30|15154|15134|15154.6|15134.6|15154.6|15134.6|15154|15134|1
1625828740000|2021-07-09 11:05:40|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|1
1625828760000|2021-07-09 11:06:00|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|1
1625828790000|2021-07-09 11:06:30|15154.6|15134.6|15154.6|15134.6|15154.6|15134.6|15154.6|15134.6|0
1625828800000|2021-07-09 11:06:40|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|15156.5|15136.5|0
1625828810000|2021-07-09 11:06:50|15154.6|15134.6|15154.6|15134.6|15154.6|15134.6|15154.6|15134.6|2
1625828820000|2021-07-09 11:07:00|15156.5|15136.5|15147.6|15127.6|15156.5|15136.5|15147.6|15127.6|3
1625828840000|2021-07-09 11:07:20|||||||||2
1625828860000|2021-07-09 11:07:40|15147.1|15127.1|15147.1|15127.1|15147.1|15127.1|15147.1|15127.1|0
1625828890000|2021-07-09 11:08:10|15146.5|15126.5|15149|15129|15149|15129|15146.5|15126.5|0
1625828900000|2021-07-09 11:08:20|15153|15133|15159|15139|15159|15139|15153|15133|2
1625828920000|2021-07-09 11:08:40|15163|15143|15163.5|15143.5|15163.5|15143.5|15163|15143|3
1625828930000|2021-07-09 11:08:50|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|15161.5|15141.5|0
1625828940000|2021-07-09 11:09:00|||||||||2
1625828960000|2021-07-09 11:09:20|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|1
1625828990000|2021-07-09 11:09:50|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|15166.5|15146.5|3
1625829000000|2021-07-09 11:10:00|15164.6|15144.6|15166.5|15146.5|15166.5|15146.5|15164.6|15144.6|3
1625829010000|2021-07-09 11:10:10|15167.1|15147.1|15164.6|15144.6|15167.1|15147.1|15164.6|15144.6|2
1625829050000|2021-07-09 11:10:50|15166.6|15146.6|15162.1|15142.1|15166.6|15146.6|15162.1|15142.1|3
1625829060000|2021-07-09 11:11:00|15161.6|15141.6|15159.1|15139.1|15161.6|15141.6|15159.1|15139.1|0
1625829070000|2021-07-09 11:11:10|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|2
1625829090000|2021-07-09 11:11:30|15163.5|15143.5|15166.6|15146.6|15166.6|15146.6|15163.5|15143.5|0
1625829100000|2021-07-09 11:11:40|15171|15151|15171|15151|15171|15151|15171|15151|1
1625829120000|2021-07-09 11:12:00|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|15171.6|15151.6|0
1625829130000|2021-07-09 11:12:10|15172.1|15152.1|15174.1|15154.1|15174.1|15154.1|15172.1|15152.1|2
1625829140000|2021-07-09 11:12:20|||||||||1
1625829160000|2021-07-09 11:12:40|||||||||1
1625829170000|2021-07-09 11:12:50|||||||||1
1625829180000|2021-07-09 11:13:00|||||||||1
1625829190000|2021-07-09 11:13:10|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|15179.1|15159.1|2
1625829210000|2021-07-09 11:13:30|15176.6|15156.6|15176.6|15156.6|15176.6|15156.6|15176.6|15156.6|1
1625829220000|2021-07-09 11:13:40|15171.6|15151.6|15174.1|15154.1|15174.1|15154.1|15171.6|15151.6|6
1625829230000|2021-07-09 11:13:50|||||||||3
1625829260000|2021-07-09 11:14:20|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|3
1625829270000|2021-07-09 11:14:30|||||||||2
1625829280000|2021-07-09 11:14:40|15176.6|15156.6|15181.6|15161.6|15181.6|15161.6|15176.6|15156.6|5
1625829290000|2021-07-09 11:14:50|15183.5|15163.5|15183.5|15163.5|15183.5|15163.5|15183.5|15163.5|1
1625829300000|2021-07-09 11:15:00|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|15181.6|15161.6|0
1625829310000|2021-07-09 11:15:10|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|15177.1|15157.1|2
1625829330000|2021-07-09 11:15:30|15176.6|15156.6|15167.1|15147.1|15176.6|15156.6|15167.1|15147.1|1
1625829340000|2021-07-09 11:15:40|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|15166.6|15146.6|4
1625829360000|2021-07-09 11:16:00|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|0
1625829370000|2021-07-09 11:16:10|15162.1|15142.1|15161.6|15141.6|15162.1|15142.1|15161.6|15141.6|0
1625829380000|2021-07-09 11:16:20|||||||||1
1625829400000|2021-07-09 11:16:40|||||||||1
1625829410000|2021-07-09 11:16:50|||||||||2
1625829420000|2021-07-09 11:17:00|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|15164.1|15144.1|2
1625829440000|2021-07-09 11:17:20|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|15162.1|15142.1|0
1625829450000|2021-07-09 11:17:30|15159.1|15139.1|15164.1|15144.1|15164.1|15144.1|15159.1|15139.1|2
1625829460000|2021-07-09 11:17:40|||||||||2
1625829470000|2021-07-09 11:17:50|||||||||2
1625829480000|2021-07-09 11:18:00|||||||||2
1625829490000|2021-07-09 11:18:10|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|15161.6|15141.6|4
1625829520000|2021-07-09 11:18:40|15161|15141|15157.1|15137.1|15161|15141|15157.1|15137.1|1
1625829550000|2021-07-09 11:19:10|15156.6|15136.6|15161|15141|15161|15141|15156.6|15136.6|6
1625829560000|2021-07-09 11:19:20|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|15159.6|15139.6|3
1625829600000|2021-07-09 11:20:00|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|15157.1|15137.1|1
1625829620000|2021-07-09 11:20:20|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|15156.6|15136.6|1
1625829630000|2021-07-09 11:20:30|15156|15136|15156.6|15136.6|15156.6|15136.6|15156|15136|0
1625829640000|2021-07-09 11:20:40|15154.6|15134.6|15154.6|15134.6|15154.6|15134.6|15154.6|15134.6|1
1625829660000|2021-07-09 11:21:00|15154.1|15134.1|15149.6|15129.6|15154.1|15134.1|15149.6|15129.6|7
1625829700000|2021-07-09 11:21:40|||||||||1
1625829720000|2021-07-09 11:22:00|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|15144.6|15124.6|3
1625829730000|2021-07-09 11:22:10|15142.1|15122.1|15137.1|15117.1|15142.1|15122.1|15137.1|15117.1|2
1625829750000|2021-07-09 11:22:30|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|15136.6|15116.6|0
1625829760000|2021-07-09 11:22:40|||||||||2
1625829800000|2021-07-09 11:23:20|||||||||8
1625829810000|2021-07-09 11:23:30|||||||||1
1625829840000|2021-07-09 11:24:00|15135.5|15115.5|15131.6|15111.6|15135.5|15115.5|15131.6|15111.6|1
1625829860000|2021-07-09 11:24:20|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|15129.6|15109.6|0
1625829870000|2021-07-09 11:24:30|15129.1|15109.1|15126.6|15106.6|15129.1|15109.1|15126.6|15106.6|2
1625829880000|2021-07-09 11:24:40|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|11
1625829940000|2021-07-09 11:25:40|||||||||1
1625829970000|2021-07-09 11:26:10|15131.1|15111.1|15131.6|15111.6|15133.6|15113.6|15131.1|15111.1|1
1625829980000|2021-07-09 11:26:20|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|15133.6|15113.6|0
1625830000000|2021-07-09 11:26:40|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|1
1625830020000|2021-07-09 11:27:00|15133.6|15113.6|15131.6|15111.6|15133.6|15113.6|15131.6|15111.6|1
1625830060000|2021-07-09 11:27:40|||||||||1
1625830080000|2021-07-09 11:28:00|15132.2|15112.2|15131.6|15111.6|15132.2|15112.2|15131.6|15111.6|1
1625830090000|2021-07-09 11:28:10|15131.1|15111.1|15129.1|15109.1|15131.1|15111.1|15129.1|15109.1|1
1625830110000|2021-07-09 11:28:30|15128.6|15108.6|15126.6|15106.6|15128.6|15108.6|15126.6|15106.6|1
1625830180000|2021-07-09 11:29:40|||||||||1
1625830210000|2021-07-09 11:30:10|15128.6|15108.6|15129.1|15109.1|15129.1|15109.1|15128.6|15108.6|0
1625830240000|2021-07-09 11:30:40|15127.2|15107.2|15126.6|15106.6|15127.2|15107.2|15126.6|15106.6|3
1625830260000|2021-07-09 11:31:00|15124.7|15104.7|15127.2|15107.2|15127.2|15107.2|15124.1|15104.1|14
1625830280000|2021-07-09 11:31:20|15131.1|15111.1|15132.2|15112.2|15132.2|15112.2|15131.1|15111.1|0
1625830290000|2021-07-09 11:31:30|15128.3|15108.3|15131.1|15111.1|15131.1|15111.1|15127.2|15107.2|5
1625830300000|2021-07-09 11:31:40|15132.2|15112.2|15132.2|15112.2|15132.2|15112.2|15132.2|15112.2|0
1625830320000|2021-07-09 11:32:00|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|15131.6|15111.6|0
1625830330000|2021-07-09 11:32:10|15132.2|15112.2|15132.2|15112.2|15132.2|15112.2|15132.2|15112.2|1
1625830380000|2021-07-09 11:33:00|||||||||1
1625830390000|2021-07-09 11:33:10|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|1
1625830400000|2021-07-09 11:33:20|15139.1|15119.1|15143|15123|15143|15123|15139.1|15119.1|4
1625830410000|2021-07-09 11:33:30|15143.6|15123.6|15143.6|15123.6|15143.6|15123.6|15143.6|15123.6|0
1625830440000|2021-07-09 11:34:00|15144.7|15124.7|15148.6|15128.6|15148.6|15128.6|15144.7|15124.7|2
1625830450000|2021-07-09 11:34:10|15154.1|15134.1|15156.6|15136.6|15156.6|15136.6|15154.1|15134.1|3
1625830460000|2021-07-09 11:34:20|||||||||1
1625830470000|2021-07-09 11:34:30|15154.7|15134.7|15151.6|15131.6|15154.7|15134.7|15151.6|15131.6|3
1625830500000|2021-07-09 11:35:00|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|5
1625830510000|2021-07-09 11:35:10|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|15151.1|15131.1|4
1625830520000|2021-07-09 11:35:20|15151.6|15131.6|15151.6|15131.6|15154.1|15134.1|15151.6|15131.6|1
1625830530000|2021-07-09 11:35:30|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|15149.1|15129.1|6
1625830560000|2021-07-09 11:36:00|15146.6|15126.6|15144.7|15124.7|15146.6|15126.6|15144.7|15124.7|4
1625830570000|2021-07-09 11:36:10|15142.2|15122.2|15142.2|15122.2|15142.2|15122.2|15142.2|15122.2|3
1625830590000|2021-07-09 11:36:30|15135.2|15115.2|15135.2|15115.2|15135.2|15115.2|15135.2|15115.2|3
1625830600000|2021-07-09 11:36:40|15134.7|15114.7|15134.7|15114.7|15134.7|15114.7|15134.7|15114.7|0
1625830620000|2021-07-09 11:37:00|||||||||1
1625830630000|2021-07-09 11:37:10|15133.6|15113.6|15131.6|15111.6|15133.6|15113.6|15131.6|15111.6|1
1625830640000|2021-07-09 11:37:20|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|15129.1|15109.1|1
1625830650000|2021-07-09 11:37:30|||||||||8
1625830660000|2021-07-09 11:37:40|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|15124.1|15104.1|1
1625830670000|2021-07-09 11:37:50|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|15116.6|15096.6|4
1625830680000|2021-07-09 11:38:00|15109.7|15089.7|15109.7|15089.7|15109.7|15089.7|15109.7|15089.7|1
1625830710000|2021-07-09 11:38:30|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|15109.1|15089.1|12
1625830720000|2021-07-09 11:38:40|||||||||6
1625830730000|2021-07-09 11:38:50|15107.2|15087.2|15104.1|15084.1|15107.2|15087.2|15104.1|15084.1|11
1625830740000|2021-07-09 11:39:00|15103.6|15083.6|15103.6|15083.6|15103.6|15083.6|15103.6|15083.6|3
1625830750000|2021-07-09 11:39:10|15104.1|15084.1|15102.2|15082.2|15104.1|15084.1|15099.7|15079.7|6
1625830760000|2021-07-09 11:39:20|||||||||5
1625830770000|2021-07-09 11:39:30|15101.6|15081.6|15099.1|15079.1|15101.6|15081.6|15099.1|15079.1|4
1625830780000|2021-07-09 11:39:40|15094.7|15074.7|15089.1|15069.1|15094.7|15074.7|15089.1|15069.1|9
1625830790000|2021-07-09 11:39:50|15080.2|15060.2|15071.6|15051.6|15080.2|15060.2|15069.1|15049.1|44
1625830800000|2021-07-09 11:40:00|15071.1|15051.1|15069.7|15049.7|15071.1|15051.1|15068.6|15048.6|13
1625830820000|2021-07-09 11:40:20|15078.6|15058.6|15078.6|15058.6|15078.6|15058.6|15078.6|15058.6|3
1625830830000|2021-07-09 11:40:30|15079.1|15059.1|15081.6|15061.6|15081.6|15061.6|15079.1|15059.1|2
1625830840000|2021-07-09 11:40:40|15084.1|15064.1|15091.1|15071.1|15091.1|15071.1|15084.1|15064.1|1
1625830860000|2021-07-09 11:41:00|15093.1|15073.1|15093.1|15073.1|15093.1|15073.1|15091.1|15071.1|0
1625830870000|2021-07-09 11:41:10|15093.6|15073.6|15093.6|15073.6|15093.6|15073.6|15093.6|15073.6|0
1625830880000|2021-07-09 11:41:20|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|15094.1|15074.1|0
1625830890000|2021-07-09 11:41:30|15091.6|15071.6|15091.6|15071.6|15091.6|15071.6|15091.6|15071.6|1
1625830900000|2021-07-09 11:41:40|||||||||1
1625830910000|2021-07-09 11:41:50|||||||||1
1625830920000|2021-07-09 11:42:00|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|2
1625830930000|2021-07-09 11:42:10|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|2
1625830940000|2021-07-09 11:42:20|15091.7|15071.7|15092.2|15072.2|15094.2|15074.2|15091.7|15071.7|2
1625830950000|2021-07-09 11:42:30|15094.2|15074.2|15092.2|15072.2|15094.2|15074.2|15092.2|15072.2|3
1625830970000|2021-07-09 11:42:50|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|4
1625830980000|2021-07-09 11:43:00|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|0
1625831010000|2021-07-09 11:43:30|15091.7|15071.7|15087.2|15067.2|15091.7|15071.7|15087.2|15067.2|4
1625831030000|2021-07-09 11:43:50|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|15089.7|15069.7|3
1625831040000|2021-07-09 11:44:00|15090.2|15070.2|15092.2|15072.2|15094.2|15074.2|15090.2|15070.2|2
1625831070000|2021-07-09 11:44:30|15091.7|15071.7|15091.7|15071.7|15092.2|15072.2|15091.7|15071.7|1
1625831080000|2021-07-09 11:44:40|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|15092.2|15072.2|0
1625831090000|2021-07-09 11:44:50|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|1
1625831100000|2021-07-09 11:45:00|||||||||1
1625831110000|2021-07-09 11:45:10|15092.2|15072.2|15094.2|15074.2|15094.2|15074.2|15092.2|15072.2|1
1625831120000|2021-07-09 11:45:20|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|5
1625831130000|2021-07-09 11:45:30|15094.2|15074.2|15096.7|15076.7|15096.7|15076.7|15094.2|15074.2|2
1625831140000|2021-07-09 11:45:40|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|15100.6|15080.6|7
1625831150000|2021-07-09 11:45:50|||||||||1
1625831160000|2021-07-09 11:46:00|15101.1|15081.1|15101.1|15081.1|15101.1|15081.1|15101.1|15081.1|2
1625831170000|2021-07-09 11:46:10|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|9
1625831180000|2021-07-09 11:46:20|15101.1|15081.1|15101.1|15081.1|15101.1|15081.1|15101.1|15081.1|5
1625831190000|2021-07-09 11:46:30|||||||||1
1625831210000|2021-07-09 11:46:50|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|15096.7|15076.7|9
1625831220000|2021-07-09 11:47:00|15098.6|15078.6|15099.2|15079.2|15099.2|15079.2|15098.6|15078.6|0
1625831230000|2021-07-09 11:47:10|||||||||2
1625831260000|2021-07-09 11:47:40|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|15094.2|15074.2|2
1625831280000|2021-07-09 11:48:00|15096.1|15076.1|15094.2|15074.2|15096.1|15076.1|15094.2|15074.2|6
1625831290000|2021-07-09 11:48:10|||||||||1
1625831300000|2021-07-09 11:48:20|||||||||1
1625831320000|2021-07-09 11:48:40|||||||||1
1625831330000|2021-07-09 11:48:50|||||||||5
1625831340000|2021-07-09 11:49:00|||||||||4
1625831370000|2021-07-09 11:49:30|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|5
1625831380000|2021-07-09 11:49:40|||||||||5
1625831390000|2021-07-09 11:49:50|||||||||1
1625831400000|2021-07-09 11:50:00|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|15091.7|15071.7|0
1625831420000|2021-07-09 11:50:20|||||||||1
1625831430000|2021-07-09 11:50:30|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|1
1625831440000|2021-07-09 11:50:40|15090.3|15070.3|15094.2|15074.2|15094.2|15074.2|15090.3|15070.3|2
1625831450000|2021-07-09 11:50:50|15092.2|15072.2|15091.7|15071.7|15092.2|15072.2|15091.7|15071.7|0
1625831470000|2021-07-09 11:51:10|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|15089.2|15069.2|1
1625831490000|2021-07-09 11:51:30|||||||||1
1625831500000|2021-07-09 11:51:40|15092.2|15072.2|15091.7|15071.7|15092.2|15072.2|15089.2|15069.2|8
1625831510000|2021-07-09 11:51:50|||||||||2
1625831520000|2021-07-09 11:52:00|15091.1|15071.1|15089.2|15069.2|15091.1|15071.1|15089.2|15069.2|1
1625831530000|2021-07-09 11:52:10|||||||||1
1625831540000|2021-07-09 11:52:20|15087.2|15067.2|15084.7|15064.7|15087.2|15067.2|15084.7|15064.7|27
1625831550000|2021-07-09 11:52:30|15081.7|15061.7|15079.2|15059.2|15081.7|15061.7|15079.2|15059.2|2
1625831560000|2021-07-09 11:52:40|||||||||2
1625831570000|2021-07-09 11:52:50|||||||||2
1625831610000|2021-07-09 11:53:30|||||||||1
1625831620000|2021-07-09 11:53:40|15081.1|15061.1|15086.7|15066.7|15086.7|15066.7|15081.1|15061.1|28
1625831640000|2021-07-09 11:54:00|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|15087.2|15067.2|0
1625831670000|2021-07-09 11:54:30|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|15086.7|15066.7|1
1625831680000|2021-07-09 11:54:40|||||||||2
1625831720000|2021-07-09 11:55:20|15086.1|15066.1|15079.2|15059.2|15086.1|15066.1|15079.2|15059.2|3
1625831730000|2021-07-09 11:55:30|||||||||10
1625831750000|2021-07-09 11:55:50|||||||||1
1625831760000|2021-07-09 11:56:00|||||||||1
1625831770000|2021-07-09 11:56:10|||||||||1
1625831790000|2021-07-09 11:56:30|||||||||3
1625831800000|2021-07-09 11:56:40|||||||||18
1625831810000|2021-07-09 11:56:50|15076.7|15056.7|15079.2|15059.2|15079.2|15059.2|15076.7|15056.7|0
1625831820000|2021-07-09 11:57:00|15077.2|15057.2|15074.7|15054.7|15077.2|15057.2|15074.7|15054.7|8
1625831830000|2021-07-09 11:57:10|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|0
1625831840000|2021-07-09 11:57:20|||||||||2
1625831850000|2021-07-09 11:57:30|15069.7|15049.7|15069.2|15049.2|15069.7|15049.7|15069.2|15049.2|4
1625831860000|2021-07-09 11:57:40|15068.7|15048.7|15066.2|15046.2|15068.7|15048.7|15066.2|15046.2|6
1625831870000|2021-07-09 11:57:50|||||||||1
1625831880000|2021-07-09 11:58:00|||||||||3
1625831910000|2021-07-09 11:58:30|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|15064.2|15044.2|2
1625831920000|2021-07-09 11:58:40|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|0
1625831930000|2021-07-09 11:58:50|15063.7|15043.7|15063.7|15043.7|15063.7|15043.7|15063.7|15043.7|1
1625831940000|2021-07-09 11:59:00|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|15066.2|15046.2|1
1625831950000|2021-07-09 11:59:10|15061.2|15041.2|15061.2|15041.2|15061.2|15041.2|15061.2|15041.2|3
1625831960000|2021-07-09 11:59:20|||||||||2
1625831970000|2021-07-09 11:59:30|||||||||24
1625831980000|2021-07-09 11:59:40|||||||||7
1625831990000|2021-07-09 11:59:50|15061.7|15041.7|15064.2|15044.2|15064.2|15044.2|15061.7|15041.7|9
1625832000000|2021-07-09 12:00:00|15069.2|15049.2|15066.7|15046.7|15071.2|15051.2|15066.7|15046.7|34
1625832010000|2021-07-09 12:00:10|15059.2|15039.2|15057.3|15037.3|15059.2|15039.2|15057.3|15037.3|4
1625832020000|2021-07-09 12:00:20|15056.7|15036.7|15054.2|15034.2|15056.7|15036.7|15054.2|15034.2|21
1625832030000|2021-07-09 12:00:30|15053.7|15033.7|15053.7|15033.7|15053.7|15033.7|15053.7|15033.7|8
1625832040000|2021-07-09 12:00:40|||||||||2
1625832060000|2021-07-09 12:01:00|||||||||2
1625832070000|2021-07-09 12:01:10|15051.7|15031.7|15049.2|15029.2|15051.7|15031.7|15049.2|15029.2|11
1625832080000|2021-07-09 12:01:20|15048.7|15028.7|15048.7|15028.7|15048.7|15028.7|15048.7|15028.7|3
1625832090000|2021-07-09 12:01:30|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|15049.2|15029.2|24
1625832100000|2021-07-09 12:01:40|15049.8|15029.8|15061.7|15041.7|15061.7|15041.7|15049.8|15029.8|22
1625832110000|2021-07-09 12:01:50|||||||||7
1625832120000|2021-07-09 12:02:00|15059.8|15039.8|15059.2|15039.2|15059.8|15039.8|15059.2|15039.2|7
1625832130000|2021-07-09 12:02:10|||||||||1
1625832150000|2021-07-09 12:02:30|||||||||3
1625832160000|2021-07-09 12:02:40|||||||||2
1625832170000|2021-07-09 12:02:50|15057.3|15037.3|15054.8|15034.8|15057.3|15037.3|15054.8|15034.8|8
1625832180000|2021-07-09 12:03:00|15052.8|15032.8|15050.3|15030.3|15052.8|15032.8|15050.3|15030.3|2
1625832190000|2021-07-09 12:03:10|15049.8|15029.8|15051.7|15031.7|15051.7|15031.7|15049.8|15029.8|13
1625832200000|2021-07-09 12:03:20|15054.2|15034.2|15054.2|15034.2|15056.2|15036.2|15054.2|15034.2|10
1625832210000|2021-07-09 12:03:30|15056.2|15036.2|15056.2|15036.2|15056.2|15036.2|15056.2|15036.2|0
1625832220000|2021-07-09 12:03:40|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|15054.2|15034.2|1
1625832230000|2021-07-09 12:03:50|15054.8|15034.8|15056.7|15036.7|15056.7|15036.7|15054.8|15034.8|2
1625832240000|2021-07-09 12:04:00|||||||||1
1625832250000|2021-07-09 12:04:10|||||||||1
1625832260000|2021-07-09 12:04:20|15054.8|15034.8|15054.2|15034.2|15054.8|15034.8|15054.2|15034.2|0
1625832270000|2021-07-09 12:04:30|15055.3|15035.3|15069.2|15049.2|15069.2|15049.2|15055.3|15035.3|15
1625832290000|2021-07-09 12:04:50|15069.8|15049.8|15071.7|15051.7|15071.7|15051.7|15069.8|15049.8|4
1625832300000|2021-07-09 12:05:00|15069.8|15049.8|15072.3|15052.3|15072.3|15052.3|15069.8|15049.8|8
1625832310000|2021-07-09 12:05:10|15071.7|15051.7|15072.3|15052.3|15072.3|15052.3|15071.7|15051.7|12
1625832320000|2021-07-09 12:05:20|||||||||1
1625832330000|2021-07-09 12:05:30|15074.2|15054.2|15069.8|15049.8|15074.2|15054.2|15069.8|15049.8|5
1625832340000|2021-07-09 12:05:40|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|4
1625832350000|2021-07-09 12:05:50|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|15074.2|15054.2|3
1625832370000|2021-07-09 12:06:10|||||||||1
1625832380000|2021-07-09 12:06:20|||||||||1
1625832390000|2021-07-09 12:06:30|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|15079.2|15059.2|12
1625832400000|2021-07-09 12:06:40|||||||||18
1625832410000|2021-07-09 12:06:50|||||||||1
1625832420000|2021-07-09 12:07:00|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|15081.7|15061.7|4
1625832440000|2021-07-09 12:07:20|15083.7|15063.7|15084.2|15064.2|15084.2|15064.2|15083.7|15063.7|4
1625832450000|2021-07-09 12:07:30|||||||||1
1625832460000|2021-07-09 12:07:40|||||||||3
1625832470000|2021-07-09 12:07:50|||||||||1
1625832480000|2021-07-09 12:08:00|15091.2|15071.2|15101.7|15081.7|15101.7|15081.7|15091.2|15071.2|6
1625832490000|2021-07-09 12:08:10|15104.2|15084.2|15097.3|15077.3|15104.2|15084.2|15097.3|15077.3|9
1625832510000|2021-07-09 12:08:30|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|20
1625832520000|2021-07-09 12:08:40|||||||||5
1625832530000|2021-07-09 12:08:50|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15098.7|15078.7|8
1625832540000|2021-07-09 12:09:00|||||||||3
1625832550000|2021-07-09 12:09:10|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|15097.3|15077.3|7
1625832560000|2021-07-09 12:09:20|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|15099.2|15079.2|5
1625832570000|2021-07-09 12:09:30|15101.2|15081.2|15103.1|15083.1|15103.1|15083.1|15101.2|15081.2|7
1625832580000|2021-07-09 12:09:40|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|15101.2|15081.2|1
1625832590000|2021-07-09 12:09:50|15099.2|15079.2|15096.7|15076.7|15099.2|15079.2|15096.7|15076.7|12
1625832600000|2021-07-09 12:10:00|15094.8|15074.8|15094.2|15074.2|15094.8|15074.8|15094.2|15074.2|0
1625832610000|2021-07-09 12:10:10|15093.7|15073.7|15091.7|15071.7|15093.7|15073.7|15091.7|15071.7|4
1625832620000|2021-07-09 12:10:20|||||||||1
1625832630000|2021-07-09 12:10:30|15089.8|15069.8|15089.2|15069.2|15089.8|15069.8|15089.2|15069.2|2
1625832640000|2021-07-09 12:10:40|||||||||9
1625832650000|2021-07-09 12:10:50|||||||||4
1625832660000|2021-07-09 12:11:00|15087.3|15067.3|15084.8|15064.8|15087.3|15067.3|15084.8|15064.8|6
1625832690000|2021-07-09 12:11:30|||||||||1
1625832700000|2021-07-09 12:11:40|||||||||1
1625832710000|2021-07-09 12:11:50|||||||||1
1625832720000|2021-07-09 12:12:00|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|15084.2|15064.2|5
1625832730000|2021-07-09 12:12:10|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|3
1625832740000|2021-07-09 12:12:20|||||||||17
1625832750000|2021-07-09 12:12:30|15084.2|15064.2|15087.3|15067.3|15087.3|15067.3|15084.2|15064.2|1
1625832760000|2021-07-09 12:12:40|||||||||2
1625832770000|2021-07-09 12:12:50|||||||||3
1625832780000|2021-07-09 12:13:00|15084.8|15064.8|15084.8|15064.8|15084.8|15064.8|15084.8|15064.8|2
1625832790000|2021-07-09 12:13:10|15084.2|15064.2|15081.7|15061.7|15084.2|15064.2|15081.7|15061.7|0
1625832800000|2021-07-09 12:13:20|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|15079.8|15059.8|3
1625832810000|2021-07-09 12:13:30|||||||||3
1625832820000|2021-07-09 12:13:40|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|15077.8|15057.8|3
1625832830000|2021-07-09 12:13:50|||||||||2
1625832870000|2021-07-09 12:14:30|||||||||1
1625832880000|2021-07-09 12:14:40|||||||||1
1625832890000|2021-07-09 12:14:50|15075.9|15055.9|15077.3|15057.3|15077.3|15057.3|15074.8|15054.8|44
1625832900000|2021-07-09 12:15:00|15073.4|15053.4|15072.8|15052.8|15073.4|15053.4|15072.8|15052.8|13
1625832910000|2021-07-09 12:15:10|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|15072.3|15052.3|1
1625832920000|2021-07-09 12:15:20|||||||||3
1625832930000|2021-07-09 12:15:30|||||||||4
1625832940000|2021-07-09 12:15:40|||||||||3
1625832950000|2021-07-09 12:15:50|15071.8|15051.8|15067.3|15047.3|15071.8|15051.8|15067.3|15047.3|9
1625832960000|2021-07-09 12:16:00|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|15066.8|15046.8|2
1625832970000|2021-07-09 12:16:10|15064.8|15044.8|15064.8|15044.8|15064.8|15044.8|15064.8|15044.8|0
1625832980000|2021-07-09 12:16:20|||||||||2
1625832990000|2021-07-09 12:16:30|15064.3|15044.3|15059.8|15039.8|15064.3|15044.3|15059.8|15039.8|5
1625833000000|2021-07-09 12:16:40|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|5
1625833020000|2021-07-09 12:17:00|15059.8|15039.8|15059.3|15039.3|15059.8|15039.8|15059.3|15039.3|3
1625833030000|2021-07-09 12:17:10|||||||||4
1625833040000|2021-07-09 12:17:20|15057.3|15037.3|15059.3|15039.3|15059.3|15039.3|15057.3|15037.3|7
1625833050000|2021-07-09 12:17:30|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|15057.3|15037.3|0
1625833070000|2021-07-09 12:17:50|15059.3|15039.3|15057.3|15037.3|15059.3|15039.3|15057.3|15037.3|1
1625833080000|2021-07-09 12:18:00|||||||||2
1625833090000|2021-07-09 12:18:10|15055.4|15035.4|15059.3|15039.3|15059.3|15039.3|15054.8|15034.8|10
1625833100000|2021-07-09 12:18:20|15063.7|15043.7|15063.7|15043.7|15065.7|15045.7|15063.7|15043.7|18
1625833110000|2021-07-09 12:18:30|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|10
1625833120000|2021-07-09 12:18:40|15064.8|15044.8|15064.8|15044.8|15064.8|15044.8|15064.8|15044.8|1
1625833130000|2021-07-09 12:18:50|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|15064.3|15044.3|1
1625833140000|2021-07-09 12:19:00|||||||||1
1625833160000|2021-07-09 12:19:20|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|0
1625833170000|2021-07-09 12:19:30|15060.4|15040.4|15062.3|15042.3|15062.3|15042.3|15060.4|15040.4|2
1625833180000|2021-07-09 12:19:40|||||||||5
1625833190000|2021-07-09 12:19:50|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|0
1625833210000|2021-07-09 12:20:10|15061.2|15041.2|15061.2|15041.2|15061.2|15041.2|15061.2|15041.2|0
1625833230000|2021-07-09 12:20:30|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|1
1625833240000|2021-07-09 12:20:40|||||||||2
1625833250000|2021-07-09 12:20:50|||||||||5
1625833260000|2021-07-09 12:21:00|||||||||3
1625833270000|2021-07-09 12:21:10|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|15061.8|15041.8|13
1625833280000|2021-07-09 12:21:20|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|15062.3|15042.3|1
1625833290000|2021-07-09 12:21:30|||||||||1
1625833310000|2021-07-09 12:21:50|15061.8|15041.8|15059.8|15039.8|15061.8|15041.8|15059.8|15039.8|13
1625833320000|2021-07-09 12:22:00|15060.4|15040.4|15064.3|15044.3|15064.3|15044.3|15060.4|15040.4|14
1625833330000|2021-07-09 12:22:10|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|15069.3|15049.3|8
1625833340000|2021-07-09 12:22:20|15071.8|15051.8|15074.3|15054.3|15074.3|15054.3|15071.8|15051.8|1
1625833360000|2021-07-09 12:22:40|||||||||2
1625833370000|2021-07-09 12:22:50|||||||||1
1625833390000|2021-07-09 12:23:10|||||||||1
1625833400000|2021-07-09 12:23:20|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|4
1625833410000|2021-07-09 12:23:30|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|0
1625833420000|2021-07-09 12:23:40|||||||||3
1625833430000|2021-07-09 12:23:50|||||||||1
1625833440000|2021-07-09 12:24:00|15077.3|15057.3|15079.3|15059.3|15079.3|15059.3|15077.3|15057.3|3
1625833460000|2021-07-09 12:24:20|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|1
1625833470000|2021-07-09 12:24:30|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|1
1625833490000|2021-07-09 12:24:50|||||||||1
1625833500000|2021-07-09 12:25:00|15073.7|15053.7|15074.3|15054.3|15074.3|15054.3|15073.7|15053.7|16
1625833510000|2021-07-09 12:25:10|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|15082.3|15062.3|5
1625833520000|2021-07-09 12:25:20|15084.3|15064.3|15081.8|15061.8|15084.3|15064.3|15081.8|15061.8|1
1625833530000|2021-07-09 12:25:30|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|15084.3|15064.3|0
1625833550000|2021-07-09 12:25:50|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|1
1625833560000|2021-07-09 12:26:00|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|1
1625833570000|2021-07-09 12:26:10|15087.3|15067.3|15087.3|15067.3|15087.3|15067.3|15087.3|15067.3|0
1625833600000|2021-07-09 12:26:40|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|15089.8|15069.8|5
1625833610000|2021-07-09 12:26:50|15091.8|15071.8|15092.3|15072.3|15092.3|15072.3|15091.8|15071.8|2
1625833620000|2021-07-09 12:27:00|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|15094.3|15074.3|0
1625833630000|2021-07-09 12:27:10|15093.7|15073.7|15094.3|15074.3|15094.3|15074.3|15091.8|15071.8|1
1625833650000|2021-07-09 12:27:30|15093.7|15073.7|15091.8|15071.8|15093.7|15073.7|15091.8|15071.8|5
1625833660000|2021-07-09 12:27:40|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|15092.3|15072.3|0
1625833680000|2021-07-09 12:28:00|||||||||4
1625833700000|2021-07-09 12:28:20|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|15091.8|15071.8|0
1625833710000|2021-07-09 12:28:30|15091.3|15071.3|15089.3|15069.3|15091.3|15071.3|15089.3|15069.3|1
1625833720000|2021-07-09 12:28:40|||||||||6
1625833730000|2021-07-09 12:28:50|||||||||5
1625833750000|2021-07-09 12:29:10|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|15086.8|15066.8|1
1625833760000|2021-07-09 12:29:20|15089.3|15069.3|15089.3|15069.3|15089.3|15069.3|15089.3|15069.3|0
1625833770000|2021-07-09 12:29:30|15088.8|15068.8|15086.8|15066.8|15088.8|15068.8|15086.8|15066.8|1
1625833780000|2021-07-09 12:29:40|||||||||1
1625833790000|2021-07-09 12:29:50|15087.3|15067.3|15094.3|15074.3|15094.3|15074.3|15086.8|15066.8|10
1625833800000|2021-07-09 12:30:00|15096.3|15076.3|15092.3|15072.3|15096.8|15076.8|15092.3|15072.3|13
1625833810000|2021-07-09 12:30:10|15090.4|15070.4|15082.9|15062.9|15092.3|15072.3|15082.9|15062.9|9
1625833820000|2021-07-09 12:30:20|15082.3|15062.3|15077.4|15057.4|15082.3|15062.3|15077.4|15057.4|4
1625833830000|2021-07-09 12:30:30|||||||||5
1625833850000|2021-07-09 12:30:50|15076.3|15056.3|15074.3|15054.3|15076.3|15056.3|15074.3|15054.3|13
1625833860000|2021-07-09 12:31:00|15073.8|15053.8|15074.3|15054.3|15074.3|15054.3|15073.8|15053.8|16
1625833870000|2021-07-09 12:31:10|15074.9|15054.9|15076.8|15056.8|15076.8|15056.8|15074.9|15054.9|1
1625833880000|2021-07-09 12:31:20|||||||||2
1625833890000|2021-07-09 12:31:30|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|1
1625833920000|2021-07-09 12:32:00|15077.4|15057.4|15081.8|15061.8|15081.8|15061.8|15077.4|15057.4|3
1625833940000|2021-07-09 12:32:20|15082.4|15062.4|15084.3|15064.3|15084.3|15064.3|15082.4|15062.4|4
1625833950000|2021-07-09 12:32:30|15086.3|15066.3|15084.3|15064.3|15086.3|15066.3|15084.3|15064.3|1
1625833980000|2021-07-09 12:33:00|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|15081.8|15061.8|4
1625834000000|2021-07-09 12:33:20|15083.8|15063.8|15084.3|15064.3|15084.3|15064.3|15083.8|15063.8|0
1625834010000|2021-07-09 12:33:30|15083.8|15063.8|15081.8|15061.8|15083.8|15063.8|15081.8|15061.8|2
1625834030000|2021-07-09 12:33:50|||||||||1
1625834060000|2021-07-09 12:34:20|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|15079.3|15059.3|3
1625834070000|2021-07-09 12:34:30|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|15076.8|15056.8|2
1625834090000|2021-07-09 12:34:50|15079.3|15059.3|15078.8|15058.8|15079.3|15059.3|15076.8|15056.8|1
1625834100000|2021-07-09 12:35:00|15079.3|15059.3|15076.8|15056.8|15079.3|15059.3|15076.8|15056.8|8
1625834120000|2021-07-09 12:35:20|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|15074.3|15054.3|1
1625834130000|2021-07-09 12:35:30|||||||||1
1625834150000|2021-07-09 12:35:50|15072.4|15052.4|15072.4|15052.4|15072.4|15052.4|15072.4|15052.4|2
1625834170000|2021-07-09 12:36:10|||||||||3
1625834180000|2021-07-09 12:36:20|15070.4|15050.4|15067.4|15047.4|15070.4|15050.4|15067.4|15047.4|4
1625834190000|2021-07-09 12:36:30|15065.4|15045.4|15062.4|15042.4|15065.4|15045.4|15060.4|15040.4|17
1625834200000|2021-07-09 12:36:40|15064.3|15044.3|15062.4|15042.4|15064.3|15044.3|15062.4|15042.4|1
1625834210000|2021-07-09 12:36:50|15064.3|15044.3|15061.8|15041.8|15064.3|15044.3|15061.8|15041.8|1
1625834220000|2021-07-09 12:37:00|15059.9|15039.9|15059.3|15039.3|15059.9|15039.9|15059.3|15039.3|7
1625834240000|2021-07-09 12:37:20|||||||||2
1625834250000|2021-07-09 12:37:30|||||||||2
1625834260000|2021-07-09 12:37:40|15057.4|15037.4|15057.4|15037.4|15057.4|15037.4|15057.4|15037.4|2
1625834270000|2021-07-09 12:37:50|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|1
1625834280000|2021-07-09 12:38:00|15057.4|15037.4|15057.4|15037.4|15059.3|15039.3|15057.4|15037.4|3
1625834290000|2021-07-09 12:38:10|||||||||1
1625834310000|2021-07-09 12:38:30|||||||||1
1625834320000|2021-07-09 12:38:40|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|15059.3|15039.3|1
1625834330000|2021-07-09 12:38:50|15057.4|15037.4|15057.4|15037.4|15057.4|15037.4|15057.4|15037.4|5
1625834340000|2021-07-09 12:39:00|15059.9|15039.9|15062.4|15042.4|15062.4|15042.4|15059.9|15039.9|5
1625834350000|2021-07-09 12:39:10|15060.4|15040.4|15059.9|15039.9|15060.4|15040.4|15059.9|15039.9|0
1625834360000|2021-07-09 12:39:20|15057.9|15037.9|15057.4|15037.4|15057.9|15037.9|15057.4|15037.4|2
1625834380000|2021-07-09 12:39:40|15059.3|15039.3|15061.8|15041.8|15061.8|15041.8|15059.3|15039.3|12
1625834390000|2021-07-09 12:39:50|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|2
1625834410000|2021-07-09 12:40:10|15064.3|15044.3|15066.8|15046.8|15066.8|15046.8|15064.3|15044.3|16
1625834420000|2021-07-09 12:40:20|||||||||8
1625834430000|2021-07-09 12:40:30|||||||||1
1625834440000|2021-07-09 12:40:40|15064.9|15044.9|15064.9|15044.9|15064.9|15044.9|15064.9|15044.9|1
1625834460000|2021-07-09 12:41:00|||||||||2
1625834490000|2021-07-09 12:41:30|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1625834500000|2021-07-09 12:41:40|||||||||2
1625834510000|2021-07-09 12:41:50|||||||||4
1625834520000|2021-07-09 12:42:00|15060.4|15040.4|15062.4|15042.4|15062.4|15042.4|15060.4|15040.4|3
1625834540000|2021-07-09 12:42:20|15060.4|15040.4|15062.4|15042.4|15062.4|15042.4|15060.4|15040.4|1
1625834550000|2021-07-09 12:42:30|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|4
1625834560000|2021-07-09 12:42:40|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1625834570000|2021-07-09 12:42:50|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|1
1625834590000|2021-07-09 12:43:10|15062.4|15042.4|15064.3|15044.3|15064.3|15044.3|15062.4|15042.4|17
1625834620000|2021-07-09 12:43:40|||||||||2
1625834630000|2021-07-09 12:43:50|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1625834640000|2021-07-09 12:44:00|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|15060.4|15040.4|2
1625834650000|2021-07-09 12:44:10|15062.4|15042.4|15060.4|15040.4|15062.4|15042.4|15060.4|15040.4|1
1625834660000|2021-07-09 12:44:20|||||||||1
1625834670000|2021-07-09 12:44:30|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|15062.4|15042.4|1
1625834680000|2021-07-09 12:44:40|||||||||1
1625834690000|2021-07-09 12:44:50|15060.4|15040.4|15062.4|15042.4|15062.4|15042.4|15060.4|15040.4|4
1625834700000|2021-07-09 12:45:00|15060.4|15040.4|15049.3|15029.3|15060.4|15040.4|15049.3|15029.3|30
1625834710000|2021-07-09 12:45:10|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|15049.4|15029.4|3
1625834730000|2021-07-09 12:45:30|||||||||1
1625834740000|2021-07-09 12:45:40|||||||||3
1625834750000|2021-07-09 12:45:50|||||||||29
1625834760000|2021-07-09 12:46:00|15047.4|15027.4|15044.4|15024.4|15047.4|15027.4|15044.4|15024.4|4
1625834780000|2021-07-09 12:46:20|||||||||3
1625834800000|2021-07-09 12:46:40|||||||||10
1625834810000|2021-07-09 12:46:50|||||||||3
1625834820000|2021-07-09 12:47:00|||||||||4
1625834830000|2021-07-09 12:47:10|15045.5|15025.5|15049.4|15029.4|15049.4|15029.4|15045.5|15025.5|14
1625834840000|2021-07-09 12:47:20|||||||||4
1625834850000|2021-07-09 12:47:30|||||||||1
1625834860000|2021-07-09 12:47:40|15049.9|15029.9|15049.9|15029.9|15049.9|15029.9|15049.9|15029.9|12
1625834880000|2021-07-09 12:48:00|15050.5|15030.5|15052.4|15032.4|15052.4|15032.4|15050.5|15030.5|1
1625834890000|2021-07-09 12:48:10|15056.3|15036.3|15056.3|15036.3|15056.3|15036.3|15056.3|15036.3|0
1625834900000|2021-07-09 12:48:20|15058.3|15038.3|15058.3|15038.3|15058.3|15038.3|15058.3|15038.3|6
1625834910000|2021-07-09 12:48:30|||||||||1
1625834920000|2021-07-09 12:48:40|||||||||1
1625834930000|2021-07-09 12:48:50|||||||||5
1625834940000|2021-07-09 12:49:00|15064.4|15044.4|15068.3|15048.3|15068.3|15048.3|15064.4|15044.4|27
1625834950000|2021-07-09 12:49:10|15068.8|15048.8|15073.3|15053.3|15073.3|15053.3|15068.8|15048.8|4
1625834960000|2021-07-09 12:49:20|15073.8|15053.8|15075.8|15055.8|15075.8|15055.8|15073.8|15053.8|1
1625834970000|2021-07-09 12:49:30|15073.8|15053.8|15076.3|15056.3|15076.3|15056.3|15073.8|15053.8|1
1625835000000|2021-07-09 12:50:00|15071.9|15051.9|15069.9|15049.9|15071.9|15051.9|15069.9|15049.9|2
1625835020000|2021-07-09 12:50:20|15068|15048|15068|15048|15068|15048|15068|15048|3
1625835030000|2021-07-09 12:50:30|||||||||2
1625835050000|2021-07-09 12:50:50|||||||||3
1625835060000|2021-07-09 12:51:00|||||||||1
1625835090000|2021-07-09 12:51:30|15067.4|15047.4|15067.4|15047.4|15067.4|15047.4|15067.4|15047.4|1
1625835100000|2021-07-09 12:51:40|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|2
1625835120000|2021-07-09 12:52:00|15069.9|15049.9|15069.9|15049.9|15069.9|15049.9|15069.9|15049.9|0
1625835130000|2021-07-09 12:52:10|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|0
1625835150000|2021-07-09 12:52:30|15067.4|15047.4|15067.4|15047.4|15067.4|15047.4|15067.4|15047.4|5
1625835190000|2021-07-09 12:53:10|||||||||1
1625835210000|2021-07-09 12:53:30|||||||||1
1625835220000|2021-07-09 12:53:40|15064.9|15044.9|15064.9|15044.9|15064.9|15044.9|15064.9|15044.9|0
1625835230000|2021-07-09 12:53:50|||||||||2
1625835240000|2021-07-09 12:54:00|||||||||9
1625835250000|2021-07-09 12:54:10|||||||||1
1625835260000|2021-07-09 12:54:20|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|15069.4|15049.4|10
1625835270000|2021-07-09 12:54:30|||||||||4
1625835290000|2021-07-09 12:54:50|||||||||4
1625835300000|2021-07-09 12:55:00|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|4
1625835310000|2021-07-09 12:55:10|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|1
1625835350000|2021-07-09 12:55:50|15078.8|15058.8|15083.8|15063.8|15083.8|15063.8|15078.8|15058.8|13
1625835360000|2021-07-09 12:56:00|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|15081.9|15061.9|0
1625835370000|2021-07-09 12:56:10|15083.8|15063.8|15084.4|15064.4|15084.4|15064.4|15083.8|15063.8|0
1625835390000|2021-07-09 12:56:30|15082.4|15062.4|15082.4|15062.4|15082.4|15062.4|15082.4|15062.4|3
1625835410000|2021-07-09 12:56:50|||||||||5
1625835420000|2021-07-09 12:57:00|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|15079.4|15059.4|0
1625835430000|2021-07-09 12:57:10|15082.4|15062.4|15082.4|15062.4|15082.4|15062.4|15082.4|15062.4|2
1625835450000|2021-07-09 12:57:30|15081.9|15061.9|15079.4|15059.4|15081.9|15061.9|15079.4|15059.4|1
1625835460000|2021-07-09 12:57:40|||||||||2
1625835470000|2021-07-09 12:57:50|15076.9|15056.9|15076.9|15056.9|15076.9|15056.9|15076.9|15056.9|2
1625835480000|2021-07-09 12:58:00|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|0
1625835490000|2021-07-09 12:58:10|||||||||1
1625835500000|2021-07-09 12:58:20|15076.3|15056.3|15079.4|15059.4|15079.4|15059.4|15076.3|15056.3|1
1625835510000|2021-07-09 12:58:30|||||||||1
1625835520000|2021-07-09 12:58:40|15078.8|15058.8|15074.4|15054.4|15078.8|15058.8|15074.4|15054.4|2
1625835530000|2021-07-09 12:58:50|||||||||1
1625835540000|2021-07-09 12:59:00|||||||||9
1625835550000|2021-07-09 12:59:10|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|15073.8|15053.8|0
1625835560000|2021-07-09 12:59:20|15071.3|15051.3|15071.3|15051.3|15071.3|15051.3|15071.3|15051.3|2
1625835570000|2021-07-09 12:59:30|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|1
1625835590000|2021-07-09 12:59:50|||||||||2
1625835600000|2021-07-09 13:00:00|||||||||1
1625835610000|2021-07-09 13:00:10|||||||||5
1625835630000|2021-07-09 13:00:30|15072.4|15052.4|15072.4|15052.4|15072.4|15052.4|15072.4|15052.4|0
1625835640000|2021-07-09 13:00:40|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|15074.4|15054.4|4
1625835650000|2021-07-09 13:00:50|||||||||7
1625835660000|2021-07-09 13:01:00|15076.4|15056.4|15076.9|15056.9|15076.9|15056.9|15076.4|15056.4|7
1625835670000|2021-07-09 13:01:10|15077.4|15057.4|15079.4|15059.4|15079.4|15059.4|15077.4|15057.4|1
1625835680000|2021-07-09 13:01:20|15079.9|15059.9|15081.9|15061.9|15081.9|15061.9|15079.9|15059.9|1
1625835690000|2021-07-09 13:01:30|15086.9|15066.9|15086.9|15066.9|15086.9|15066.9|15086.9|15066.9|1
1625835700000|2021-07-09 13:01:40|||||||||2
1625835710000|2021-07-09 13:01:50|||||||||4
1625835720000|2021-07-09 13:02:00|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|15089.4|15069.4|9
1625835740000|2021-07-09 13:02:20|15091.9|15071.9|15091.9|15071.9|15093.9|15073.9|15091.9|15071.9|2
1625835750000|2021-07-09 13:02:30|15093.9|15073.9|15094.4|15074.4|15094.4|15074.4|15093.9|15073.9|0
1625835760000|2021-07-09 13:02:40|15095.5|15075.5|15104.4|15084.4|15104.4|15084.4|15095.5|15075.5|8
1625835770000|2021-07-09 13:02:50|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|1
1625835780000|2021-07-09 13:03:00|15104.4|15084.4|15103.9|15083.9|15104.4|15084.4|15101.9|15081.9|1
1625835790000|2021-07-09 13:03:10|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|6
1625835800000|2021-07-09 13:03:20|15100|15080|15104.4|15084.4|15104.4|15084.4|15100|15080|1
1625835810000|2021-07-09 13:03:30|15103.9|15083.9|15100|15080|15103.9|15083.9|15100|15080|4
1625835820000|2021-07-09 13:03:40|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|8
1625835830000|2021-07-09 13:03:50|15103.9|15083.9|15105|15085|15105|15085|15103.9|15083.9|5
1625835840000|2021-07-09 13:04:00|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15101.9|15081.9|4
1625835850000|2021-07-09 13:04:10|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|15101.9|15081.9|5
1625835860000|2021-07-09 13:04:20|15100|15080|15100|15080|15100|15080|15100|15080|5
1625835870000|2021-07-09 13:04:30|15101.9|15081.9|15105|15085|15106.9|15086.9|15101.9|15081.9|29
1625835880000|2021-07-09 13:04:40|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|15103.9|15083.9|0
1625835900000|2021-07-09 13:05:00|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|15106.9|15086.9|5
1625835920000|2021-07-09 13:05:20|15107.5|15087.5|15107.5|15087.5|15107.5|15087.5|15107.5|15087.5|4
1625835930000|2021-07-09 13:05:30|||||||||2
1625835940000|2021-07-09 13:05:40|||||||||3
1625835950000|2021-07-09 13:05:50|||||||||2
1625835960000|2021-07-09 13:06:00|15109.4|15089.4|15114.4|15094.4|15114.4|15094.4|15109.4|15089.4|23
1625835970000|2021-07-09 13:06:10|15116.9|15096.9|15117.5|15097.5|15117.5|15097.5|15115|15095|15
1625835980000|2021-07-09 13:06:20|15119.4|15099.4|15119.4|15099.4|15119.4|15099.4|15116.9|15096.9|2
1625835990000|2021-07-09 13:06:30|||||||||9
1625836000000|2021-07-09 13:06:40|15117.5|15097.5|15117.5|15097.5|15117.5|15097.5|15117.5|15097.5|13
1625836010000|2021-07-09 13:06:50|15115.5|15095.5|15117.5|15097.5|15117.5|15097.5|15115.5|15095.5|152
1625836020000|2021-07-09 13:07:00|15115|15095|15123.9|15103.9|15123.9|15103.9|15115|15095|33
1625836030000|2021-07-09 13:07:10|15125.5|15105.5|15129.4|15109.4|15129.4|15109.4|15125.5|15105.5|8
1625836040000|2021-07-09 13:07:20|15133.9|15113.9|15133.9|15113.9|15133.9|15113.9|15133.9|15113.9|9
1625836050000|2021-07-09 13:07:30|15136.4|15116.4|15136.4|15116.4|15136.4|15116.4|15136.4|15116.4|5
1625836060000|2021-07-09 13:07:40|15133.9|15113.9|15138.3|15118.3|15138.3|15118.3|15133.9|15113.9|2
1625836070000|2021-07-09 13:07:50|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|15134.4|15114.4|3
1625836080000|2021-07-09 13:08:00|15136.9|15116.9|15134.4|15114.4|15137.5|15117.5|15134.4|15114.4|3
1625836090000|2021-07-09 13:08:10|||||||||1
1625836100000|2021-07-09 13:08:20|15141.9|15121.9|15134.4|15114.4|15146.4|15126.4|15134.4|15114.4|18
1625836110000|2021-07-09 13:08:30|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|2
1625836120000|2021-07-09 13:08:40|15134.4|15114.4|15136.9|15116.9|15136.9|15116.9|15134.4|15114.4|9
1625836130000|2021-07-09 13:08:50|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|4
1625836140000|2021-07-09 13:09:00|15141.4|15121.4|15139.4|15119.4|15141.4|15121.4|15139.4|15119.4|1
1625836150000|2021-07-09 13:09:10|||||||||3
1625836160000|2021-07-09 13:09:20|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|0
1625836170000|2021-07-09 13:09:30|15139.4|15119.4|15141.4|15121.4|15141.4|15121.4|15139.4|15119.4|2
1625836180000|2021-07-09 13:09:40|||||||||1
1625836190000|2021-07-09 13:09:50|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|1
1625836200000|2021-07-09 13:10:00|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|1
1625836210000|2021-07-09 13:10:10|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|1
1625836220000|2021-07-09 13:10:20|||||||||1
1625836230000|2021-07-09 13:10:30|||||||||1
1625836240000|2021-07-09 13:10:40|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|3
1625836260000|2021-07-09 13:11:00|||||||||2
1625836270000|2021-07-09 13:11:10|15139.4|15119.4|15141.4|15121.4|15141.4|15121.4|15139.4|15119.4|15
1625836280000|2021-07-09 13:11:20|||||||||19
1625836290000|2021-07-09 13:11:30|||||||||7
1625836300000|2021-07-09 13:11:40|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|15139.4|15119.4|2
1625836310000|2021-07-09 13:11:50|15140|15120|15156.9|15136.9|15156.9|15136.9|15139.4|15119.4|44
1625836320000|2021-07-09 13:12:00|15155|15135|15145.5|15125.5|15155|15135|15145.5|15125.5|36
1625836330000|2021-07-09 13:12:10|||||||||1
1625836340000|2021-07-09 13:12:20|15143|15123|15143|15123|15143|15123|15143|15123|1
1625836350000|2021-07-09 13:12:30|15143.6|15123.6|15145|15125|15145.5|15125.5|15140|15120|10
1625836370000|2021-07-09 13:12:50|15144.4|15124.4|15142.5|15122.5|15144.4|15124.4|15142.5|15122.5|3
1625836380000|2021-07-09 13:13:00|15144.4|15124.4|15142.5|15122.5|15144.4|15124.4|15142.5|15122.5|0
1625836420000|2021-07-09 13:13:40|||||||||7
1625836460000|2021-07-09 13:14:20|15140.5|15120.5|15140.5|15120.5|15140.5|15120.5|15140.5|15120.5|1
1625836470000|2021-07-09 13:14:30|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|15138.9|15118.9|0
1625836480000|2021-07-09 13:14:40|15136.9|15116.9|15134.4|15114.4|15136.9|15116.9|15134.4|15114.4|5
1625836490000|2021-07-09 13:14:50|||||||||1
1625836500000|2021-07-09 13:15:00|15131.9|15111.9|15132.5|15112.5|15132.5|15112.5|15129.4|15109.4|8
1625836510000|2021-07-09 13:15:10|||||||||1
1625836530000|2021-07-09 13:15:30|15129.4|15109.4|15125.5|15105.5|15131.4|15111.4|15125.5|15105.5|5
1625836550000|2021-07-09 13:15:50|15125|15105|15125|15105|15125|15105|15125|15105|0
1625836560000|2021-07-09 13:16:00|15124.4|15104.4|15121.9|15101.9|15124.4|15104.4|15121.9|15101.9|7
1625836570000|2021-07-09 13:16:10|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|2
1625836580000|2021-07-09 13:16:20|||||||||33
1625836590000|2021-07-09 13:16:30|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|15126.9|15106.9|6
1625836600000|2021-07-09 13:16:40|15130|15110|15147.8|15127.8|15147.8|15127.8|15130|15110|15
1625836610000|2021-07-09 13:16:50|15148.4|15128.4|15152.8|15132.8|15152.8|15132.8|15148.4|15128.4|8
1625836620000|2021-07-09 13:17:00|15150.9|15130.9|15150.9|15130.9|15150.9|15130.9|15150.9|15130.9|4
1625836630000|2021-07-09 13:17:10|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|15152.8|15132.8|0
1625836640000|2021-07-09 13:17:20|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|15154.5|15134.5|2
1625836660000|2021-07-09 13:17:40|15152.5|15132.5|15167.5|15147.5|15167.5|15147.5|15152.5|15132.5|20
1625836670000|2021-07-09 13:17:50|||||||||3
1625836680000|2021-07-09 13:18:00|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|15169.5|15149.5|6
1625836690000|2021-07-09 13:18:10|||||||||1
1625836700000|2021-07-09 13:18:20|||||||||1
1625836710000|2021-07-09 13:18:30|15170|15150|15169.5|15149.5|15170|15150|15169.5|15149.5|0
1625836720000|2021-07-09 13:18:40|||||||||2
1625836740000|2021-07-09 13:19:00|15171.4|15151.4|15174.5|15154.5|15174.5|15154.5|15171.4|15151.4|23
1625836750000|2021-07-09 13:19:10|15172.5|15152.5|15172.5|15152.5|15172.5|15152.5|15172.5|15152.5|5
1625836760000|2021-07-09 13:19:20|15172|15152|15175|15155|15175|15155|15172|15152|3
1625836770000|2021-07-09 13:19:30|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|7
1625836780000|2021-07-09 13:19:40|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|15181.4|15161.4|4
1625836790000|2021-07-09 13:19:50|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|3
1625836800000|2021-07-09 13:20:00|||||||||1
1625836820000|2021-07-09 13:20:20|15177|15157|15177|15157|15178.9|15158.9|15177|15157|1
1625836830000|2021-07-09 13:20:30|15176.4|15156.4|15174.5|15154.5|15176.4|15156.4|15172.5|15152.5|7
1625836840000|2021-07-09 13:20:40|||||||||3
1625836850000|2021-07-09 13:20:50|15179.5|15159.5|15193.9|15173.9|15193.9|15173.9|15179.5|15159.5|7
1625836860000|2021-07-09 13:21:00|15193.4|15173.4|15191.4|15171.4|15193.4|15173.4|15191.4|15171.4|1
1625836870000|2021-07-09 13:21:10|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|15198.4|15178.4|3
1625836880000|2021-07-09 13:21:20|15198.9|15178.9|15207|15187|15207|15187|15198.9|15178.9|18
1625836890000|2021-07-09 13:21:30|15210.9|15190.9|15219.5|15199.5|15219.5|15199.5|15210.9|15190.9|16
1625836900000|2021-07-09 13:21:40|15218.9|15198.9|15214.5|15194.5|15218.9|15198.9|15214.5|15194.5|5
1625836910000|2021-07-09 13:21:50|||||||||1
1625836920000|2021-07-09 13:22:00|15213.9|15193.9|15212.5|15192.5|15215|15195|15212.5|15192.5|9
1625836930000|2021-07-09 13:22:10|15212|15192|15212.5|15192.5|15214.5|15194.5|15212|15192|0
1625836940000|2021-07-09 13:22:20|15212|15192|15209.5|15189.5|15212|15192|15209.5|15189.5|6
1625836950000|2021-07-09 13:22:30|||||||||1
1625836960000|2021-07-09 13:22:40|15207.5|15187.5|15205|15185|15207.5|15187.5|15205|15185|0
1625836980000|2021-07-09 13:23:00|15204.5|15184.5|15206.4|15186.4|15206.4|15186.4|15204.5|15184.5|4
1625837010000|2021-07-09 13:23:30|||||||||2
1625837020000|2021-07-09 13:23:40|15207|15187|15207|15187|15207|15187|15207|15187|1
1625837030000|2021-07-09 13:23:50|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|0
1625837040000|2021-07-09 13:24:00|15211.4|15191.4|15217|15197|15217|15197|15211.4|15191.4|4
1625837060000|2021-07-09 13:24:20|15219.5|15199.5|15219.5|15199.5|15219.5|15199.5|15219.5|15199.5|0
1625837070000|2021-07-09 13:24:30|||||||||3
1625837080000|2021-07-09 13:24:40|||||||||1
1625837090000|2021-07-09 13:24:50|||||||||1
1625837110000|2021-07-09 13:25:10|15221.4|15201.4|15219.5|15199.5|15221.4|15201.4|15219.5|15199.5|5
1625837120000|2021-07-09 13:25:20|15217|15197|15217|15197|15217|15197|15217|15197|3
1625837140000|2021-07-09 13:25:40|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|15214.5|15194.5|2
1625837150000|2021-07-09 13:25:50|||||||||3
1625837160000|2021-07-09 13:26:00|15212|15192|15212|15192|15212|15192|15212|15192|2
1625837170000|2021-07-09 13:26:10|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|15211.4|15191.4|102
1625837190000|2021-07-09 13:26:30|15212|15192|15212|15192|15212|15192|15212|15192|2
1625837200000|2021-07-09 13:26:40|||||||||2
1625837210000|2021-07-09 13:26:50|15210|15190|15209.5|15189.5|15210|15190|15209.5|15189.5|2
1625837220000|2021-07-09 13:27:00|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|15208.9|15188.9|10
1625837230000|2021-07-09 13:27:10|15207|15187|15204.5|15184.5|15207|15187|15204.5|15184.5|1
1625837240000|2021-07-09 13:27:20|15203.9|15183.9|15202|15182|15203.9|15183.9|15202|15182|1
1625837270000|2021-07-09 13:27:50|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|11
1625837280000|2021-07-09 13:28:00|||||||||1
1625837300000|2021-07-09 13:28:20|||||||||3
1625837320000|2021-07-09 13:28:40|||||||||2
1625837340000|2021-07-09 13:29:00|15198.4|15178.4|15196.4|15176.4|15198.4|15178.4|15196.4|15176.4|2
1625837350000|2021-07-09 13:29:10|15197|15177|15189.5|15169.5|15197|15177|15187|15167|50
1625837360000|2021-07-09 13:29:20|15187|15167|15189.5|15169.5|15189.5|15169.5|15184.5|15164.5|3
1625837370000|2021-07-09 13:29:30|15190.6|15170.6|15194.5|15174.5|15194.5|15174.5|15190.6|15170.6|5
1625837380000|2021-07-09 13:29:40|15197|15177|15195|15175|15197|15177|15195|15175|0
1625837390000|2021-07-09 13:29:50|15197.5|15177.5|15197.5|15177.5|15197.5|15177.5|15197.5|15177.5|0
1625837400000|2021-07-09 13:30:00|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|12
1625837410000|2021-07-09 13:30:10|||||||||2
1625837430000|2021-07-09 13:30:30|15202|15182|15202|15182|15202|15182|15202|15182|17
1625837440000|2021-07-09 13:30:40|||||||||11
1625837450000|2021-07-09 13:30:50|15200|15180|15200|15180|15200|15180|15199.5|15179.5|1
1625837460000|2021-07-09 13:31:00|15199.5|15179.5|15192|15172|15199.5|15179.5|15191.4|15171.4|6
1625837470000|2021-07-09 13:31:10|15191.4|15171.4|15189.5|15169.5|15191.4|15171.4|15189.5|15169.5|5
1625837480000|2021-07-09 13:31:20|15187.5|15167.5|15187.5|15167.5|15187.5|15167.5|15187.5|15167.5|0
1625837490000|2021-07-09 13:31:30|15185.6|15165.6|15184.5|15164.5|15185.6|15165.6|15182.5|15162.5|17
1625837500000|2021-07-09 13:31:40|15186.4|15166.4|15184.5|15164.5|15186.4|15166.4|15184.5|15164.5|2
1625837510000|2021-07-09 13:31:50|15182.5|15162.5|15182|15162|15182.5|15162.5|15181.4|15161.4|4
1625837520000|2021-07-09 13:32:00|||||||||1
1625837530000|2021-07-09 13:32:10|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|15179.5|15159.5|4
1625837540000|2021-07-09 13:32:20|15177|15157|15174.5|15154.5|15177|15157|15174.5|15154.5|1
1625837550000|2021-07-09 13:32:30|15172|15152|15179.5|15159.5|15179.5|15159.5|15172|15152|7
1625837560000|2021-07-09 13:32:40|15184.5|15164.5|15194.5|15174.5|15194.5|15174.5|15184.5|15164.5|15
1625837570000|2021-07-09 13:32:50|15196.5|15176.5|15195.6|15175.6|15196.5|15176.5|15195.6|15175.6|5
1625837580000|2021-07-09 13:33:00|15195|15175|15194.5|15174.5|15195|15175|15194.5|15174.5|4
1625837590000|2021-07-09 13:33:10|15195.1|15175.1|15197|15177|15197|15177|15195.1|15175.1|3
1625837600000|2021-07-09 13:33:20|||||||||2
1625837610000|2021-07-09 13:33:30|||||||||1
1625837630000|2021-07-09 13:33:50|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|1
1625837640000|2021-07-09 13:34:00|||||||||1
1625837650000|2021-07-09 13:34:10|15202|15182|15202|15182|15202|15182|15202|15182|0
1625837660000|2021-07-09 13:34:20|||||||||1
1625837670000|2021-07-09 13:34:30|15200.1|15180.1|15204.5|15184.5|15204.5|15184.5|15199.5|15179.5|1
1625837680000|2021-07-09 13:34:40|15200.1|15180.1|15197.6|15177.6|15200.1|15180.1|15197.6|15177.6|1
1625837690000|2021-07-09 13:34:50|15197|15177|15197|15177|15197|15177|15197|15177|1
1625837700000|2021-07-09 13:35:00|||||||||1
1625837710000|2021-07-09 13:35:10|15194.5|15174.5|15196.5|15176.5|15196.5|15176.5|15194.5|15174.5|3
1625837720000|2021-07-09 13:35:20|15197|15177|15199.5|15179.5|15199.5|15179.5|15197|15177|3
1625837750000|2021-07-09 13:35:50|15197|15177|15197|15177|15197|15177|15197|15177|0
1625837760000|2021-07-09 13:36:00|||||||||2
1625837780000|2021-07-09 13:36:20|15197.6|15177.6|15202|15182|15202|15182|15197.6|15177.6|4
1625837800000|2021-07-09 13:36:40|||||||||1
1625837810000|2021-07-09 13:36:50|||||||||4
1625837820000|2021-07-09 13:37:00|||||||||1
1625837860000|2021-07-09 13:37:40|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|5
1625837870000|2021-07-09 13:37:50|||||||||10
1625837880000|2021-07-09 13:38:00|||||||||1
1625837890000|2021-07-09 13:38:10|15204|15184|15202|15182|15204|15184|15202|15182|1
1625837910000|2021-07-09 13:38:30|15201.5|15181.5|15197.6|15177.6|15201.5|15181.5|15194.5|15174.5|17
1625837920000|2021-07-09 13:38:40|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|3
1625837930000|2021-07-09 13:38:50|15202|15182|15199.5|15179.5|15202|15182|15199.5|15179.5|2
1625837940000|2021-07-09 13:39:00|15202|15182|15204.5|15184.5|15204.5|15184.5|15202|15182|10
1625837950000|2021-07-09 13:39:10|15205.1|15185.1|15205.1|15185.1|15205.1|15185.1|15205.1|15185.1|13
1625837960000|2021-07-09 13:39:20|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|15204.5|15184.5|2
1625837970000|2021-07-09 13:39:30|15200.1|15180.1|15200.1|15180.1|15200.1|15180.1|15200.1|15180.1|4
1625837980000|2021-07-09 13:39:40|15202|15182|15202|15182|15204.5|15184.5|15202|15182|5
1625837990000|2021-07-09 13:39:50|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|15199.5|15179.5|1
1625838000000|2021-07-09 13:40:00|||||||||2
1625838010000|2021-07-09 13:40:10|15197.6|15177.6|15195.1|15175.1|15197.6|15177.6|15193.1|15173.1|8
1625838020000|2021-07-09 13:40:20|||||||||2
1625838030000|2021-07-09 13:40:30|15194.5|15174.5|15197|15177|15197|15177|15194.5|15174.5|0
1625838040000|2021-07-09 13:40:40|15193.1|15173.1|15192|15172|15193.1|15173.1|15192|15172|2
1625838050000|2021-07-09 13:40:50|15194|15174|15194.5|15174.5|15194.5|15174.5|15194|15174|5
1625838060000|2021-07-09 13:41:00|15195.1|15175.1|15192|15172|15195.1|15175.1|15191.5|15171.5|68
1625838070000|2021-07-09 13:41:10|15190.1|15170.1|15187.6|15167.6|15190.1|15170.1|15187.6|15167.6|30
1625838080000|2021-07-09 13:41:20|15185.6|15165.6|15180.6|15160.6|15185.6|15165.6|15180.6|15160.6|102
1625838100000|2021-07-09 13:41:40|15177|15157|15177|15157|15177|15157|15177|15157|0
1625838110000|2021-07-09 13:41:50|15174.5|15154.5|15172.6|15152.6|15174.5|15154.5|15172.6|15152.6|7
1625838120000|2021-07-09 13:42:00|15170.6|15150.6|15170.6|15150.6|15170.6|15150.6|15170.6|15150.6|2
1625838130000|2021-07-09 13:42:10|15172.6|15152.6|15174.5|15154.5|15174.5|15154.5|15172.6|15152.6|5
1625838140000|2021-07-09 13:42:20|||||||||2
1625838150000|2021-07-09 13:42:30|||||||||6
1625838170000|2021-07-09 13:42:50|15177|15157|15186.5|15166.5|15186.5|15166.5|15177|15157|8
1625838180000|2021-07-09 13:43:00|15187|15167|15187.6|15167.6|15189.5|15169.5|15187|15167|2
1625838200000|2021-07-09 13:43:20|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|15189.5|15169.5|0
1625838210000|2021-07-09 13:43:30|15193.4|15173.4|15202.6|15182.6|15202.6|15182.6|15193.4|15173.4|6
1625838220000|2021-07-09 13:43:40|15204.5|15184.5|15207|15187|15207|15187|15204.5|15184.5|1
1625838230000|2021-07-09 13:43:50|15209|15189|15209.5|15189.5|15209.5|15189.5|15209|15189|1
1625838240000|2021-07-09 13:44:00|15210.1|15190.1|15226.5|15206.5|15226.5|15206.5|15210.1|15190.1|14
1625838250000|2021-07-09 13:44:10|15229.5|15209.5|15234.5|15214.5|15234.5|15214.5|15229.5|15209.5|7
1625838260000|2021-07-09 13:44:20|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|3
1625838270000|2021-07-09 13:44:30|15231.5|15211.5|15229.5|15209.5|15231.5|15211.5|15229.5|15209.5|6
1625838280000|2021-07-09 13:44:40|15227|15207|15227.6|15207.6|15227.6|15207.6|15227|15207|2
1625838290000|2021-07-09 13:44:50|15227|15207|15227|15207|15227|15207|15227|15207|4
1625838300000|2021-07-09 13:45:00|15224.5|15204.5|15220.1|15200.1|15224.5|15204.5|15220.1|15200.1|11
1625838310000|2021-07-09 13:45:10|15222.6|15202.6|15227|15207|15227|15207|15222.6|15202.6|5
1625838320000|2021-07-09 13:45:20|15229|15209|15229.5|15209.5|15229.5|15209.5|15229|15209|1
1625838330000|2021-07-09 13:45:30|15232|15212|15242|15222|15247|15227|15232|15212|44
1625838340000|2021-07-09 13:45:40|||||||||2
1625838350000|2021-07-09 13:45:50|||||||||1
1625838360000|2021-07-09 13:46:00|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|0
1625838370000|2021-07-09 13:46:10|15239.5|15219.5|15239.5|15219.5|15239.5|15219.5|15239.5|15219.5|0
1625838380000|2021-07-09 13:46:20|15237.6|15217.6|15237.6|15217.6|15239.5|15219.5|15237.6|15217.6|8
1625838390000|2021-07-09 13:46:30|15237|15217|15239.5|15219.5|15239.5|15219.5|15237|15217|0
1625838400000|2021-07-09 13:46:40|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|3
1625838420000|2021-07-09 13:47:00|15239.5|15219.5|15242.6|15222.6|15242.6|15222.6|15239.5|15219.5|14
1625838430000|2021-07-09 13:47:10|15240.6|15220.6|15240.6|15220.6|15240.6|15220.6|15240.6|15220.6|1
1625838440000|2021-07-09 13:47:20|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|1
1625838450000|2021-07-09 13:47:30|15237|15217|15237|15217|15237|15217|15237|15217|3
1625838460000|2021-07-09 13:47:40|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|1
1625838470000|2021-07-09 13:47:50|15239.5|15219.5|15239.5|15219.5|15239.5|15219.5|15237.6|15217.6|4
1625838480000|2021-07-09 13:48:00|15237.6|15217.6|15237|15217|15237.6|15217.6|15237|15217|38
1625838490000|2021-07-09 13:48:10|15236.5|15216.5|15232.6|15212.6|15236.5|15216.5|15230.1|15210.1|8
1625838500000|2021-07-09 13:48:20|||||||||21
1625838510000|2021-07-09 13:48:30|15232.1|15212.1|15232.1|15212.1|15232.1|15212.1|15232.1|15212.1|6
1625838520000|2021-07-09 13:48:40|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15228.1|15208.1|0
1625838530000|2021-07-09 13:48:50|15228.1|15208.1|15225.1|15205.1|15228.1|15208.1|15225.1|15205.1|5
1625838540000|2021-07-09 13:49:00|15221.2|15201.2|15223.2|15203.2|15223.2|15203.2|15220.7|15200.7|4
1625838570000|2021-07-09 13:49:30|15222.6|15202.6|15229.6|15209.6|15229.6|15209.6|15222.6|15202.6|3
1625838580000|2021-07-09 13:49:40|||||||||2
1625838630000|2021-07-09 13:50:30|||||||||2
1625838650000|2021-07-09 13:50:50|||||||||4
1625838660000|2021-07-09 13:51:00|||||||||1
1625838670000|2021-07-09 13:51:10|15231.5|15211.5|15232.1|15212.1|15232.1|15212.1|15231.5|15211.5|0
1625838680000|2021-07-09 13:51:20|15234|15214|15246.5|15226.5|15246.5|15226.5|15234|15214|43
1625838690000|2021-07-09 13:51:30|15252.4|15232.4|15253.5|15233.5|15253.5|15233.5|15252.4|15232.4|5
1625838700000|2021-07-09 13:51:40|15249.6|15229.6|15242.1|15222.1|15249.6|15229.6|15242.1|15222.1|4
1625838720000|2021-07-09 13:52:00|15239.6|15219.6|15239.6|15219.6|15239.6|15219.6|15239.6|15219.6|0
1625838730000|2021-07-09 13:52:10|15242.6|15222.6|15246.5|15226.5|15246.5|15226.5|15242.6|15222.6|19
1625838750000|2021-07-09 13:52:30|15247.1|15227.1|15248.5|15228.5|15249|15229|15246.5|15226.5|1
1625838760000|2021-07-09 13:52:40|15249|15229|15249.6|15229.6|15251.5|15231.5|15249|15229|5
1625838770000|2021-07-09 13:52:50|||||||||1
1625838780000|2021-07-09 13:53:00|||||||||10
1625838790000|2021-07-09 13:53:10|15252.6|15232.6|15254.6|15234.6|15254.6|15234.6|15252.6|15232.6|2
1625838810000|2021-07-09 13:53:30|||||||||2
1625838820000|2021-07-09 13:53:40|15257.1|15237.1|15257.1|15237.1|15257.1|15237.1|15257.1|15237.1|1
1625838830000|2021-07-09 13:53:50|15259.6|15239.6|15259.6|15239.6|15259.6|15239.6|15259.6|15239.6|0
1625838840000|2021-07-09 13:54:00|||||||||7
1625838850000|2021-07-09 13:54:10|||||||||3
1625838860000|2021-07-09 13:54:20|||||||||1
1625838870000|2021-07-09 13:54:30|15257.1|15237.1|15257.1|15237.1|15257.1|15237.1|15257.1|15237.1|16
1625838880000|2021-07-09 13:54:40|15255.1|15235.1|15252.1|15232.1|15257.1|15237.1|15252.1|15232.1|8
1625838890000|2021-07-09 13:54:50|15250.1|15230.1|15249.6|15229.6|15250.1|15230.1|15249.6|15229.6|2
1625838900000|2021-07-09 13:55:00|15247.1|15227.1|15249.6|15229.6|15249.6|15229.6|15247.1|15227.1|6
1625838930000|2021-07-09 13:55:30|15245.1|15225.1|15244.6|15224.6|15245.1|15225.1|15244.6|15224.6|3
1625838940000|2021-07-09 13:55:40|||||||||8
1625838950000|2021-07-09 13:55:50|15244|15224|15242.1|15222.1|15244|15224|15242.1|15222.1|1
1625838960000|2021-07-09 13:56:00|||||||||3
1625838970000|2021-07-09 13:56:10|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|15241.5|15221.5|0
1625838980000|2021-07-09 13:56:20|15242.1|15222.1|15244.6|15224.6|15244.6|15224.6|15242.1|15222.1|7
1625838990000|2021-07-09 13:56:30|15251.5|15231.5|15256|15236|15256|15236|15251.5|15231.5|5
1625839000000|2021-07-09 13:56:40|15259.6|15239.6|15259.6|15239.6|15259.6|15239.6|15259.6|15239.6|0
1625839010000|2021-07-09 13:56:50|||||||||1
1625839020000|2021-07-09 13:57:00|15262.1|15242.1|15267.6|15247.6|15267.6|15247.6|15262.1|15242.1|43
1625839030000|2021-07-09 13:57:10|15269.6|15249.6|15273.5|15253.5|15273.5|15253.5|15269.6|15249.6|41
1625839040000|2021-07-09 13:57:20|15271|15251|15265.7|15245.7|15271.5|15251.5|15265.7|15245.7|16
1625839050000|2021-07-09 13:57:30|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|15265.1|15245.1|10
1625839060000|2021-07-09 13:57:40|15263.2|15243.2|15265.1|15245.1|15265.1|15245.1|15262.6|15242.6|1
1625839070000|2021-07-09 13:57:50|15262.6|15242.6|15262.1|15242.1|15262.6|15242.6|15262.1|15242.1|7
1625839080000|2021-07-09 13:58:00|15261.5|15241.5|15257.1|15237.1|15261.5|15241.5|15257.1|15237.1|5
1625839100000|2021-07-09 13:58:20|15252.6|15232.6|15252.6|15232.6|15252.6|15232.6|15252.6|15232.6|4
1625839110000|2021-07-09 13:58:30|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|15252.1|15232.1|13
1625839120000|2021-07-09 13:58:40|15249.6|15229.6|15234.6|15214.6|15249.6|15229.6|15234.6|15214.6|20
1625839130000|2021-07-09 13:58:50|15225.1|15205.1|15216.8|15196.8|15225.1|15205.1|15216.8|15196.8|30
1625839140000|2021-07-09 13:59:00|15213.2|15193.2|15212.6|15192.6|15214.6|15194.6|15212.6|15192.6|15
1625839150000|2021-07-09 13:59:10|15212.1|15192.1|15209.6|15189.6|15212.1|15192.1|15209.6|15189.6|1
1625839170000|2021-07-09 13:59:30|15211.5|15191.5|15209.6|15189.6|15212.6|15192.6|15209.6|15189.6|12
1625839180000|2021-07-09 13:59:40|||||||||2
1625839200000|2021-07-09 14:00:00|15214|15194|15221.5|15201.5|15221.5|15201.5|15214|15194|24
1625839210000|2021-07-09 14:00:10|15219.6|15199.6|15219.6|15199.6|15219.6|15199.6|15219.6|15199.6|5
1625839220000|2021-07-09 14:00:20|15218.5|15198.5|15216.5|15196.5|15218.5|15198.5|15216.5|15196.5|1
1625839230000|2021-07-09 14:00:30|15217.1|15197.1|15216.5|15196.5|15217.1|15197.1|15216.5|15196.5|1
1625839240000|2021-07-09 14:00:40|15214.6|15194.6|15219|15199|15219|15199|15212.1|15192.1|8
1625839250000|2021-07-09 14:00:50|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|1
1625839260000|2021-07-09 14:01:00|15217.1|15197.1|15219.6|15199.6|15219.6|15199.6|15217.1|15197.1|31
1625839270000|2021-07-09 14:01:10|15220.1|15200.1|15227.1|15207.1|15227.1|15207.1|15220.1|15200.1|16
1625839280000|2021-07-09 14:01:20|||||||||5
1625839290000|2021-07-09 14:01:30|||||||||5
1625839300000|2021-07-09 14:01:40|||||||||5
1625839310000|2021-07-09 14:01:50|||||||||7
1625839320000|2021-07-09 14:02:00|15224.6|15204.6|15224.6|15204.6|15224.6|15204.6|15224.6|15204.6|9
1625839330000|2021-07-09 14:02:10|15222.6|15202.6|15217.6|15197.6|15222.6|15202.6|15217.6|15197.6|5
1625839340000|2021-07-09 14:02:20|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|15210.1|15190.1|7
1625839350000|2021-07-09 14:02:30|15208.5|15188.5|15202.6|15182.6|15208.5|15188.5|15202.6|15182.6|15
1625839360000|2021-07-09 14:02:40|||||||||5
1625839370000|2021-07-09 14:02:50|15200.7|15180.7|15199.6|15179.6|15200.7|15180.7|15199.6|15179.6|14
1625839380000|2021-07-09 14:03:00|||||||||2
1625839390000|2021-07-09 14:03:10|15197.6|15177.6|15195.1|15175.1|15197.6|15177.6|15195.1|15175.1|14
1625839400000|2021-07-09 14:03:20|15197.1|15177.1|15197.1|15177.1|15197.1|15177.1|15197.1|15177.1|5
1625839410000|2021-07-09 14:03:30|15196.5|15176.5|15197.1|15177.1|15199.6|15179.6|15196.5|15176.5|3
1625839430000|2021-07-09 14:03:50|||||||||1
1625839440000|2021-07-09 14:04:00|15199.6|15179.6|15197.1|15177.1|15199.6|15179.6|15197.1|15177.1|1
1625839450000|2021-07-09 14:04:10|||||||||2
1625839460000|2021-07-09 14:04:20|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|15194.6|15174.6|0
1625839480000|2021-07-09 14:04:40|15198.5|15178.5|15204.6|15184.6|15204.6|15184.6|15198.5|15178.5|10
1625839490000|2021-07-09 14:04:50|||||||||7
1625839500000|2021-07-09 14:05:00|||||||||36
1625839510000|2021-07-09 14:05:10|15205.7|15185.7|15224.6|15204.6|15227.1|15207.1|15205.7|15185.7|71
1625839520000|2021-07-09 14:05:20|15221.6|15201.6|15217.7|15197.7|15221.6|15201.6|15217.7|15197.7|5
1625839530000|2021-07-09 14:05:30|||||||||65
1625839540000|2021-07-09 14:05:40|15215.7|15195.7|15212.1|15192.1|15215.7|15195.7|15212.1|15192.1|1
1625839550000|2021-07-09 14:05:50|15214.1|15194.1|15224.6|15204.6|15224.6|15204.6|15214.1|15194.1|13
1625839560000|2021-07-09 14:06:00|15226.6|15206.6|15215.2|15195.2|15227.1|15207.1|15215.2|15195.2|5
1625839570000|2021-07-09 14:06:10|||||||||1
1625839580000|2021-07-09 14:06:20|15212.7|15192.7|15212.1|15192.1|15212.7|15192.7|15212.1|15192.1|2
1625839600000|2021-07-09 14:06:40|15214.1|15194.1|15210.2|15190.2|15214.1|15194.1|15209.6|15189.6|1
1625839620000|2021-07-09 14:07:00|15214.6|15194.6|15209.6|15189.6|15214.6|15194.6|15209.6|15189.6|2
1625839630000|2021-07-09 14:07:10|15207.7|15187.7|15205.2|15185.2|15207.7|15187.7|15205.2|15185.2|0
1625839640000|2021-07-09 14:07:20|||||||||1
1625839650000|2021-07-09 14:07:30|15203.2|15183.2|15203.2|15183.2|15203.2|15183.2|15203.2|15183.2|3
1625839660000|2021-07-09 14:07:40|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|0
1625839670000|2021-07-09 14:07:50|||||||||1
1625839680000|2021-07-09 14:08:00|15207.1|15187.1|15204.6|15184.6|15207.1|15187.1|15204.6|15184.6|13
1625839690000|2021-07-09 14:08:10|||||||||1
1625839700000|2021-07-09 14:08:20|15205.2|15185.2|15207.1|15187.1|15207.1|15187.1|15205.2|15185.2|1
1625839710000|2021-07-09 14:08:30|15209.1|15189.1|15209.6|15189.6|15209.6|15189.6|15209.1|15189.1|2
1625839720000|2021-07-09 14:08:40|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|0
1625839740000|2021-07-09 14:09:00|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|1
1625839750000|2021-07-09 14:09:10|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|15210.2|15190.2|0
1625839760000|2021-07-09 14:09:20|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|3
1625839770000|2021-07-09 14:09:30|||||||||1
1625839790000|2021-07-09 14:09:50|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|1
1625839800000|2021-07-09 14:10:00|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|2
1625839810000|2021-07-09 14:10:10|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|5
1625839820000|2021-07-09 14:10:20|||||||||1
1625839860000|2021-07-09 14:11:00|||||||||4
1625839870000|2021-07-09 14:11:10|15209.6|15189.6|15204.6|15184.6|15209.6|15189.6|15204.6|15184.6|1
1625839880000|2021-07-09 14:11:20|15202.7|15182.7|15204.6|15184.6|15204.6|15184.6|15202.7|15182.7|3
1625839910000|2021-07-09 14:11:50|15207.1|15187.1|15207.1|15187.1|15207.1|15187.1|15207.1|15187.1|2
1625839920000|2021-07-09 14:12:00|15211|15191|15224.1|15204.1|15224.1|15204.1|15211|15191|10
1625839940000|2021-07-09 14:12:20|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|6
1625839960000|2021-07-09 14:12:40|||||||||3
1625839970000|2021-07-09 14:12:50|15217.1|15197.1|15212.1|15192.1|15217.1|15197.1|15212.1|15192.1|1
1625839980000|2021-07-09 14:13:00|15210.2|15190.2|15211|15191|15211|15191|15209.1|15189.1|10
1625839990000|2021-07-09 14:13:10|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|0
1625840000000|2021-07-09 14:13:20|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|1
1625840010000|2021-07-09 14:13:30|||||||||1
1625840020000|2021-07-09 14:13:40|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|1
1625840030000|2021-07-09 14:13:50|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|15209.6|15189.6|7
1625840040000|2021-07-09 14:14:00|15211.6|15191.6|15209.6|15189.6|15211.6|15191.6|15209.6|15189.6|0
1625840050000|2021-07-09 14:14:10|15210.2|15190.2|15209.6|15189.6|15212.1|15192.1|15209.6|15189.6|7
1625840060000|2021-07-09 14:14:20|15213.5|15193.5|15217.1|15197.1|15217.1|15197.1|15213.5|15193.5|21
1625840070000|2021-07-09 14:14:30|||||||||5
1625840080000|2021-07-09 14:14:40|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|15214.6|15194.6|6
1625840090000|2021-07-09 14:14:50|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|0
1625840100000|2021-07-09 14:15:00|15208.2|15188.2|15203.2|15183.2|15208.2|15188.2|15203.2|15183.2|1
1625840110000|2021-07-09 14:15:10|15203.8|15183.8|15207.7|15187.7|15207.7|15187.7|15203.8|15183.8|4
1625840120000|2021-07-09 14:15:20|||||||||10
1625840150000|2021-07-09 14:15:50|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|7
1625840170000|2021-07-09 14:16:10|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|4
1625840190000|2021-07-09 14:16:30|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|15212.1|15192.1|2
1625840200000|2021-07-09 14:16:40|||||||||1
1625840210000|2021-07-09 14:16:50|15212.7|15192.7|15216.6|15196.6|15216.6|15196.6|15212.7|15192.7|3
1625840220000|2021-07-09 14:17:00|15219.1|15199.1|15217.1|15197.1|15219.1|15199.1|15217.1|15197.1|5
1625840240000|2021-07-09 14:17:20|15215.2|15195.2|15214.6|15194.6|15215.2|15195.2|15214.6|15194.6|1
1625840250000|2021-07-09 14:17:30|||||||||1
1625840260000|2021-07-09 14:17:40|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|15212.7|15192.7|1
1625840270000|2021-07-09 14:17:50|||||||||4
1625840280000|2021-07-09 14:18:00|15212.1|15192.1|15205.7|15185.7|15212.1|15192.1|15205.7|15185.7|2
1625840290000|2021-07-09 14:18:10|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|15207.7|15187.7|1
1625840330000|2021-07-09 14:18:50|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|2
1625840350000|2021-07-09 14:19:10|15203.2|15183.2|15203.2|15183.2|15203.2|15183.2|15203.2|15183.2|3
1625840360000|2021-07-09 14:19:20|15201.3|15181.3|15200.2|15180.2|15201.3|15181.3|15200.2|15180.2|1
1625840370000|2021-07-09 14:19:30|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|0
1625840380000|2021-07-09 14:19:40|||||||||4
1625840390000|2021-07-09 14:19:50|||||||||1
1625840410000|2021-07-09 14:20:10|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|0
1625840420000|2021-07-09 14:20:20|15197.7|15177.7|15195.8|15175.8|15197.7|15177.7|15195.8|15175.8|11
1625840430000|2021-07-09 14:20:30|15197.7|15177.7|15204.7|15184.7|15204.7|15184.7|15197.7|15177.7|17
1625840440000|2021-07-09 14:20:40|||||||||1
1625840450000|2021-07-09 14:20:50|15202.7|15182.7|15202.7|15182.7|15202.7|15182.7|15202.7|15182.7|0
1625840460000|2021-07-09 14:21:00|||||||||1
1625840470000|2021-07-09 14:21:10|15198.8|15178.8|15180.8|15160.8|15198.8|15178.8|15180.8|15160.8|10
1625840480000|2021-07-09 14:21:20|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|3
1625840490000|2021-07-09 14:21:30|15180.8|15160.8|15178.3|15158.3|15180.8|15160.8|15178.3|15158.3|1
1625840500000|2021-07-09 14:21:40|15177.7|15157.7|15177.7|15157.7|15177.7|15157.7|15177.7|15157.7|0
1625840510000|2021-07-09 14:21:50|||||||||2
1625840520000|2021-07-09 14:22:00|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|4
1625840530000|2021-07-09 14:22:10|15174.7|15154.7|15175.2|15155.2|15175.2|15155.2|15174.7|15154.7|7
1625840540000|2021-07-09 14:22:20|15173.3|15153.3|15175.2|15155.2|15175.2|15155.2|15173.3|15153.3|2
1625840550000|2021-07-09 14:22:30|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|15172.7|15152.7|1
1625840560000|2021-07-09 14:22:40|15170.8|15150.8|15169.7|15149.7|15170.8|15150.8|15169.7|15149.7|3
1625840570000|2021-07-09 14:22:50|||||||||1
1625840580000|2021-07-09 14:23:00|||||||||7
1625840590000|2021-07-09 14:23:10|15171.6|15151.6|15169.7|15149.7|15171.6|15151.6|15169.7|15149.7|1
1625840600000|2021-07-09 14:23:20|15167.7|15147.7|15167.7|15147.7|15169.7|15149.7|15167.7|15147.7|4
1625840610000|2021-07-09 14:23:30|15167.2|15147.2|15167.2|15147.2|15167.2|15147.2|15167.2|15147.2|0
1625840630000|2021-07-09 14:23:50|||||||||3
1625840640000|2021-07-09 14:24:00|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|15167.7|15147.7|2
1625840660000|2021-07-09 14:24:20|||||||||1
1625840670000|2021-07-09 14:24:30|15165.2|15145.2|15164.7|15144.7|15165.2|15145.2|15162.7|15142.7|7
1625840680000|2021-07-09 14:24:40|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|15162.7|15142.7|0
1625840690000|2021-07-09 14:24:50|15160.8|15140.8|15162.7|15142.7|15164.7|15144.7|15160.8|15140.8|6
1625840700000|2021-07-09 14:25:00|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|4
1625840710000|2021-07-09 14:25:10|15159.7|15139.7|15159.7|15139.7|15159.7|15139.7|15159.7|15139.7|3
1625840720000|2021-07-09 14:25:20|15157.2|15137.2|15152.2|15132.2|15157.2|15137.2|15152.2|15132.2|12
1625840730000|2021-07-09 14:25:30|||||||||1
1625840740000|2021-07-09 14:25:40|15154.1|15134.1|15154.1|15134.1|15154.1|15134.1|15154.1|15134.1|2
1625840750000|2021-07-09 14:25:50|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|15154.7|15134.7|2
1625840760000|2021-07-09 14:26:00|||||||||1
1625840780000|2021-07-09 14:26:20|||||||||3
1625840790000|2021-07-09 14:26:30|||||||||5
1625840800000|2021-07-09 14:26:40|||||||||2
1625840810000|2021-07-09 14:26:50|15157.2|15137.2|15155.2|15135.2|15157.2|15137.2|15155.2|15135.2|1
1625840820000|2021-07-09 14:27:00|15157.2|15137.2|15157.2|15137.2|15157.2|15137.2|15157.2|15137.2|0
1625840840000|2021-07-09 14:27:20|15155.2|15135.2|15155.2|15135.2|15155.2|15135.2|15155.2|15135.2|7
1625840850000|2021-07-09 14:27:30|||||||||2
1625840860000|2021-07-09 14:27:40|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|3
1625840870000|2021-07-09 14:27:50|||||||||4
1625840880000|2021-07-09 14:28:00|15148.3|15128.3|15142.7|15122.7|15148.3|15128.3|15142.7|15122.7|27
1625840890000|2021-07-09 14:28:10|15144.7|15124.7|15142.7|15122.7|15144.7|15124.7|15142.7|15122.7|5
1625840900000|2021-07-09 14:28:20|15140.8|15120.8|15140.2|15120.2|15140.8|15120.8|15140.2|15120.2|0
1625840910000|2021-07-09 14:28:30|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|15142.7|15122.7|2
1625840920000|2021-07-09 14:28:40|15142.2|15122.2|15139.7|15119.7|15142.2|15122.2|15139.7|15119.7|2
1625840930000|2021-07-09 14:28:50|15142.7|15122.7|15147.2|15127.2|15147.2|15127.2|15142.7|15122.7|14
1625840940000|2021-07-09 14:29:00|15149.1|15129.1|15147.7|15127.7|15149.7|15129.7|15147.7|15127.7|5
1625840960000|2021-07-09 14:29:20|||||||||3
1625840970000|2021-07-09 14:29:30|||||||||1
1625840980000|2021-07-09 14:29:40|||||||||2
1625840990000|2021-07-09 14:29:50|||||||||1
1625841000000|2021-07-09 14:30:00|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|7
1625841010000|2021-07-09 14:30:10|15150.2|15130.2|15152.7|15132.7|15152.7|15132.7|15150.2|15130.2|4
1625841020000|2021-07-09 14:30:20|||||||||4
1625841030000|2021-07-09 14:30:30|15154.7|15134.7|15152.7|15132.7|15154.7|15134.7|15152.7|15132.7|4
1625841060000|2021-07-09 14:31:00|||||||||1
1625841090000|2021-07-09 14:31:30|||||||||4
1625841100000|2021-07-09 14:31:40|||||||||8
1625841120000|2021-07-09 14:32:00|||||||||1
1625841130000|2021-07-09 14:32:10|15154.7|15134.7|15157.7|15137.7|15157.7|15137.7|15154.7|15134.7|16
1625841150000|2021-07-09 14:32:30|15159.7|15139.7|15159.7|15139.7|15159.7|15139.7|15159.7|15139.7|1
1625841160000|2021-07-09 14:32:40|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|13
1625841170000|2021-07-09 14:32:50|15159.7|15139.7|15157.7|15137.7|15159.7|15139.7|15157.7|15137.7|1
1625841180000|2021-07-09 14:33:00|15155.8|15135.8|15153.8|15133.8|15155.8|15135.8|15153.8|15133.8|2
1625841190000|2021-07-09 14:33:10|15152.7|15132.7|15149.7|15129.7|15152.7|15132.7|15149.7|15129.7|2
1625841200000|2021-07-09 14:33:20|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|15152.2|15132.2|9
1625841210000|2021-07-09 14:33:30|||||||||2
1625841230000|2021-07-09 14:33:50|||||||||1
1625841240000|2021-07-09 14:34:00|||||||||1
1625841260000|2021-07-09 14:34:20|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|2
1625841270000|2021-07-09 14:34:30|||||||||1
1625841310000|2021-07-09 14:35:10|15156.6|15136.6|15167.2|15147.2|15167.2|15147.2|15156.6|15136.6|22
1625841330000|2021-07-09 14:35:30|15169.1|15149.1|15169.1|15149.1|15169.1|15149.1|15169.1|15149.1|2
1625841340000|2021-07-09 14:35:40|15171.1|15151.1|15174.1|15154.1|15174.1|15154.1|15171.1|15151.1|4
1625841350000|2021-07-09 14:35:50|15172.2|15152.2|15169.7|15149.7|15172.2|15152.2|15169.7|15149.7|2
1625841360000|2021-07-09 14:36:00|||||||||12
1625841390000|2021-07-09 14:36:30|15167.8|15147.8|15165.3|15145.3|15167.8|15147.8|15165.3|15145.3|1
1625841400000|2021-07-09 14:36:40|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|15164.7|15144.7|2
1625841410000|2021-07-09 14:36:50|15165.3|15145.3|15177.2|15157.2|15177.2|15157.2|15165.3|15145.3|5
1625841420000|2021-07-09 14:37:00|15175.3|15155.3|15172.8|15152.8|15175.3|15155.3|15172.8|15152.8|6
1625841430000|2021-07-09 14:37:10|15174.2|15154.2|15174.7|15154.7|15174.7|15154.7|15174.2|15154.2|5
1625841450000|2021-07-09 14:37:30|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|1
1625841470000|2021-07-09 14:37:50|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|1
1625841490000|2021-07-09 14:38:10|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|8
1625841510000|2021-07-09 14:38:30|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|3
1625841520000|2021-07-09 14:38:40|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|15175.3|15155.3|2
1625841530000|2021-07-09 14:38:50|15174.7|15154.7|15170.8|15150.8|15174.7|15154.7|15170.8|15150.8|2
1625841540000|2021-07-09 14:39:00|15169.7|15149.7|15162.8|15142.8|15169.7|15149.7|15162.8|15142.8|1
1625841550000|2021-07-09 14:39:10|15162.2|15142.2|15162.2|15142.2|15162.2|15142.2|15162.2|15142.2|0
1625841570000|2021-07-09 14:39:30|15164.7|15144.7|15167.2|15147.2|15169.2|15149.2|15164.7|15144.7|7
1625841580000|2021-07-09 14:39:40|15169.2|15149.2|15172.2|15152.2|15172.2|15152.2|15169.2|15149.2|2
1625841590000|2021-07-09 14:39:50|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|15172.8|15152.8|1
1625841610000|2021-07-09 14:40:10|15173.3|15153.3|15173.3|15153.3|15173.3|15153.3|15173.3|15153.3|0
1625841620000|2021-07-09 14:40:20|15175.3|15155.3|15179.7|15159.7|15179.7|15159.7|15175.3|15155.3|12
1625841630000|2021-07-09 14:40:30|15182.2|15162.2|15184.7|15164.7|15184.7|15164.7|15182.2|15162.2|1
1625841650000|2021-07-09 14:40:50|||||||||5
1625841660000|2021-07-09 14:41:00|||||||||3
1625841670000|2021-07-09 14:41:10|15186.7|15166.7|15187.2|15167.2|15187.2|15167.2|15186.7|15166.7|16
1625841680000|2021-07-09 14:41:20|||||||||2
1625841700000|2021-07-09 14:41:40|||||||||3
1625841710000|2021-07-09 14:41:50|15189.7|15169.7|15197.2|15177.2|15197.2|15177.2|15189.7|15169.7|10
1625841720000|2021-07-09 14:42:00|15192.8|15172.8|15192.8|15172.8|15192.8|15172.8|15192.8|15172.8|5
1625841730000|2021-07-09 14:42:10|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|15190.8|15170.8|1
1625841740000|2021-07-09 14:42:20|15188.3|15168.3|15187.8|15167.8|15188.3|15168.3|15187.8|15167.8|0
1625841760000|2021-07-09 14:42:40|||||||||2
1625841780000|2021-07-09 14:43:00|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|15189.7|15169.7|7
1625841790000|2021-07-09 14:43:10|15187.8|15167.8|15187.8|15167.8|15189.7|15169.7|15185.8|15165.8|3
1625841800000|2021-07-09 14:43:20|||||||||3
1625841810000|2021-07-09 14:43:30|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|1
1625841820000|2021-07-09 14:43:40|||||||||3
1625841840000|2021-07-09 14:44:00|15187.8|15167.8|15180.3|15160.3|15187.8|15167.8|15180.3|15160.3|6
1625841850000|2021-07-09 14:44:10|15179.7|15159.7|15175.8|15155.8|15179.7|15159.7|15175.8|15155.8|1
1625841860000|2021-07-09 14:44:20|15169.7|15149.7|15167.2|15147.2|15169.7|15149.7|15167.2|15147.2|6
1625841870000|2021-07-09 14:44:30|15165.8|15145.8|15165.8|15145.8|15165.8|15145.8|15165.8|15145.8|3
1625841880000|2021-07-09 14:44:40|15165.3|15145.3|15169.7|15149.7|15169.7|15149.7|15165.3|15145.3|5
1625841900000|2021-07-09 14:45:00|15167.8|15147.8|15167.8|15147.8|15167.8|15147.8|15167.8|15147.8|5
1625841910000|2021-07-09 14:45:10|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|15165.3|15145.3|0
1625841920000|2021-07-09 14:45:20|15164.7|15144.7|15162.8|15142.8|15164.7|15144.7|15162.8|15142.8|1
1625841930000|2021-07-09 14:45:30|15162.2|15142.2|15162.2|15142.2|15162.2|15142.2|15162.2|15142.2|3
1625841940000|2021-07-09 14:45:40|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|15160.3|15140.3|2
1625841950000|2021-07-09 14:45:50|15159.7|15139.7|15157.2|15137.2|15159.7|15139.7|15157.2|15137.2|1
1625841960000|2021-07-09 14:46:00|15154.7|15134.7|15152.8|15132.8|15154.7|15134.7|15152.8|15132.8|3
1625841970000|2021-07-09 14:46:10|15152.2|15132.2|15147.8|15127.8|15152.2|15132.2|15147.8|15127.8|3
1625841980000|2021-07-09 14:46:20|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|0
1625841990000|2021-07-09 14:46:30|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|15144.7|15124.7|3
1625842000000|2021-07-09 14:46:40|15145.8|15125.8|15147.8|15127.8|15147.8|15127.8|15145.3|15125.3|2
1625842010000|2021-07-09 14:46:50|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|15149.7|15129.7|1
1625842030000|2021-07-09 14:47:10|15150.3|15130.3|15150.3|15130.3|15150.3|15130.3|15150.3|15130.3|5
1625842040000|2021-07-09 14:47:20|15154.7|15134.7|15164.2|15144.2|15164.2|15144.2|15154.7|15134.7|15
1625842050000|2021-07-09 14:47:30|15165.3|15145.3|15168.3|15148.3|15168.3|15148.3|15163.3|15143.3|20
1625842060000|2021-07-09 14:47:40|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|1
1625842080000|2021-07-09 14:48:00|15174.7|15154.7|15172.2|15152.2|15174.7|15154.7|15172.2|15152.2|4
1625842090000|2021-07-09 14:48:10|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|15170.3|15150.3|1
1625842120000|2021-07-09 14:48:40|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|15172.2|15152.2|5
1625842130000|2021-07-09 14:48:50|||||||||3
1625842150000|2021-07-09 14:49:10|15169.7|15149.7|15169.7|15149.7|15172.8|15152.8|15169.7|15149.7|1
1625842160000|2021-07-09 14:49:20|||||||||2
1625842170000|2021-07-09 14:49:30|||||||||1
1625842180000|2021-07-09 14:49:40|15169.2|15149.2|15167.2|15147.2|15169.2|15149.2|15167.2|15147.2|2
1625842190000|2021-07-09 14:49:50|||||||||3
1625842200000|2021-07-09 14:50:00|15169.2|15149.2|15169.2|15149.2|15169.2|15149.2|15169.2|15149.2|5
1625842210000|2021-07-09 14:50:10|15167.8|15147.8|15167.8|15147.8|15167.8|15147.8|15167.8|15147.8|0
1625842220000|2021-07-09 14:50:20|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|15169.7|15149.7|8
1625842230000|2021-07-09 14:50:30|||||||||1
1625842240000|2021-07-09 14:50:40|||||||||3
1625842250000|2021-07-09 14:50:50|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|4
1625842260000|2021-07-09 14:51:00|15179.7|15159.7|15177.8|15157.8|15179.7|15159.7|15177.8|15157.8|0
1625842270000|2021-07-09 14:51:10|15179.7|15159.7|15182.2|15162.2|15182.2|15162.2|15179.7|15159.7|2
1625842280000|2021-07-09 14:51:20|15182.8|15162.8|15186.7|15166.7|15186.7|15166.7|15182.8|15162.8|4
1625842300000|2021-07-09 14:51:40|||||||||1
1625842310000|2021-07-09 14:51:50|15188.4|15168.4|15192.3|15172.3|15192.3|15172.3|15188.4|15168.4|1
1625842320000|2021-07-09 14:52:00|15196.1|15176.1|15197.3|15177.3|15197.3|15177.3|15196.1|15176.1|8
1625842330000|2021-07-09 14:52:10|15195.3|15175.3|15197.3|15177.3|15197.3|15177.3|15192.8|15172.8|3
1625842340000|2021-07-09 14:52:20|15195.3|15175.3|15197.3|15177.3|15197.3|15177.3|15192.8|15172.8|9
1625842350000|2021-07-09 14:52:30|15192.3|15172.3|15194.2|15174.2|15197.3|15177.3|15192.3|15172.3|12
1625842360000|2021-07-09 14:52:40|15194.8|15174.8|15197.3|15177.3|15197.3|15177.3|15192.3|15172.3|3
1625842380000|2021-07-09 14:53:00|||||||||1
1625842410000|2021-07-09 14:53:30|||||||||3
1625842420000|2021-07-09 14:53:40|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|13
1625842430000|2021-07-09 14:53:50|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|3
1625842440000|2021-07-09 14:54:00|||||||||3
1625842450000|2021-07-09 14:54:10|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|3
1625842460000|2021-07-09 14:54:20|15207.3|15187.3|15209.2|15189.2|15209.2|15189.2|15207.3|15187.3|2
1625842470000|2021-07-09 14:54:30|15209.8|15189.8|15212.3|15192.3|15214.8|15194.8|15209.8|15189.8|3
1625842480000|2021-07-09 14:54:40|||||||||2
1625842520000|2021-07-09 14:55:20|15209.8|15189.8|15209.8|15189.8|15209.8|15189.8|15209.8|15189.8|0
1625842540000|2021-07-09 14:55:40|||||||||3
1625842550000|2021-07-09 14:55:50|15205.9|15185.9|15204.8|15184.8|15205.9|15185.9|15204.8|15184.8|7
1625842590000|2021-07-09 14:56:30|15202.3|15182.3|15206.7|15186.7|15206.7|15186.7|15202.3|15182.3|5
1625842600000|2021-07-09 14:56:40|15209.8|15189.8|15205.9|15185.9|15209.8|15189.8|15205.9|15185.9|3
1625842610000|2021-07-09 14:56:50|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|15204.8|15184.8|0
1625842620000|2021-07-09 14:57:00|15202.3|15182.3|15199.8|15179.8|15202.3|15182.3|15199.8|15179.8|3
1625842630000|2021-07-09 14:57:10|15197.8|15177.8|15195.3|15175.3|15197.8|15177.8|15195.3|15175.3|1
1625842640000|2021-07-09 14:57:20|||||||||1
1625842650000|2021-07-09 14:57:30|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|5
1625842660000|2021-07-09 14:57:40|15195.3|15175.3|15199.8|15179.8|15199.8|15179.8|15195.3|15175.3|1
1625842680000|2021-07-09 14:58:00|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|5
1625842700000|2021-07-09 14:58:20|15197.8|15177.8|15202.3|15182.3|15202.3|15182.3|15197.8|15177.8|11
1625842740000|2021-07-09 14:59:00|15200.3|15180.3|15199.8|15179.8|15201.7|15181.7|15199.8|15179.8|2
1625842750000|2021-07-09 14:59:10|15197.8|15177.8|15197.3|15177.3|15197.8|15177.8|15197.3|15177.3|4
1625842760000|2021-07-09 14:59:20|15194.8|15174.8|15189.8|15169.8|15194.8|15174.8|15189.8|15169.8|1
1625842770000|2021-07-09 14:59:30|15191.7|15171.7|15192.3|15172.3|15192.3|15172.3|15191.7|15171.7|5
1625842780000|2021-07-09 14:59:40|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|0
1625842790000|2021-07-09 14:59:50|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|4
1625842800000|2021-07-09 15:00:00|15193.4|15173.4|15194.8|15174.8|15197.3|15177.3|15193.4|15173.4|4
1625842810000|2021-07-09 15:00:10|15197.3|15177.3|15194.2|15174.2|15199.8|15179.8|15192.3|15172.3|7
1625842830000|2021-07-09 15:00:30|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|0
1625842840000|2021-07-09 15:00:40|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|1
1625842860000|2021-07-09 15:01:00|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|5
1625842870000|2021-07-09 15:01:10|15199.2|15179.2|15197.3|15177.3|15199.2|15179.2|15197.3|15177.3|1
1625842890000|2021-07-09 15:01:30|||||||||2
1625842920000|2021-07-09 15:02:00|15189.8|15169.8|15184.8|15164.8|15189.8|15169.8|15184.8|15164.8|1
1625842930000|2021-07-09 15:02:10|15182.3|15162.3|15179.8|15159.8|15182.3|15162.3|15179.8|15159.8|3
1625842940000|2021-07-09 15:02:20|||||||||1
1625842950000|2021-07-09 15:02:30|||||||||4
1625842960000|2021-07-09 15:02:40|||||||||5
1625842980000|2021-07-09 15:03:00|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|15182.3|15162.3|8
1625842990000|2021-07-09 15:03:10|15184.2|15164.2|15184.8|15164.8|15184.8|15164.8|15184.2|15164.2|2
1625843000000|2021-07-09 15:03:20|15186.7|15166.7|15184.8|15164.8|15187.3|15167.3|15184.8|15164.8|6
1625843010000|2021-07-09 15:03:30|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|15186.7|15166.7|0
1625843020000|2021-07-09 15:03:40|15187.3|15167.3|15182.3|15162.3|15187.3|15167.3|15182.3|15162.3|3
1625843040000|2021-07-09 15:04:00|15184.2|15164.2|15187.3|15167.3|15187.3|15167.3|15184.2|15164.2|1
1625843060000|2021-07-09 15:04:20|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|3
1625843070000|2021-07-09 15:04:30|15189.2|15169.2|15192.3|15172.3|15192.3|15172.3|15189.2|15169.2|3
1625843080000|2021-07-09 15:04:40|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|1
1625843100000|2021-07-09 15:05:00|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|15187.3|15167.3|0
1625843110000|2021-07-09 15:05:10|15186.7|15166.7|15184.8|15164.8|15186.7|15166.7|15184.8|15164.8|4
1625843120000|2021-07-09 15:05:20|||||||||1
1625843130000|2021-07-09 15:05:30|15186.7|15166.7|15187.3|15167.3|15187.3|15167.3|15186.7|15166.7|1
1625843160000|2021-07-09 15:06:00|||||||||2
1625843170000|2021-07-09 15:06:10|||||||||3
1625843180000|2021-07-09 15:06:20|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|2
1625843190000|2021-07-09 15:06:30|15187.8|15167.8|15187.3|15167.3|15187.8|15167.8|15187.3|15167.3|0
1625843200000|2021-07-09 15:06:40|15189.2|15169.2|15189.8|15169.8|15189.8|15169.8|15189.2|15169.2|3
1625843210000|2021-07-09 15:06:50|15189.2|15169.2|15184.8|15164.8|15189.2|15169.2|15184.8|15164.8|2
1625843220000|2021-07-09 15:07:00|15189.8|15169.8|15187.3|15167.3|15189.8|15169.8|15184.8|15164.8|4
1625843230000|2021-07-09 15:07:10|15189.2|15169.2|15187.3|15167.3|15189.8|15169.8|15187.3|15167.3|2
1625843240000|2021-07-09 15:07:20|15185.4|15165.4|15187.3|15167.3|15187.3|15167.3|15184.8|15164.8|2
1625843250000|2021-07-09 15:07:30|15187.9|15167.9|15189.8|15169.8|15192.3|15172.3|15187.9|15167.9|1
1625843260000|2021-07-09 15:07:40|15192.3|15172.3|15190.4|15170.4|15192.3|15172.3|15189.8|15169.8|5
1625843270000|2021-07-09 15:07:50|15189.8|15169.8|15201.8|15181.8|15201.8|15181.8|15189.8|15169.8|7
1625843280000|2021-07-09 15:08:00|15205.6|15185.6|15207.3|15187.3|15207.3|15187.3|15205.6|15185.6|1
1625843290000|2021-07-09 15:08:10|15212.3|15192.3|15212.3|15192.3|15212.3|15192.3|15212.3|15192.3|2
1625843300000|2021-07-09 15:08:20|||||||||3
1625843310000|2021-07-09 15:08:30|||||||||3
1625843320000|2021-07-09 15:08:40|15213.4|15193.4|15217.3|15197.3|15217.3|15197.3|15213.4|15193.4|5
1625843330000|2021-07-09 15:08:50|||||||||2
1625843340000|2021-07-09 15:09:00|||||||||1
1625843350000|2021-07-09 15:09:10|15219.3|15199.3|15217.9|15197.9|15219.8|15199.8|15217.9|15197.9|1
1625843370000|2021-07-09 15:09:30|15217.3|15197.3|15214.8|15194.8|15217.3|15197.3|15214.8|15194.8|6
1625843380000|2021-07-09 15:09:40|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|15217.3|15197.3|2
1625843390000|2021-07-09 15:09:50|||||||||1
1625843400000|2021-07-09 15:10:00|||||||||1
1625843410000|2021-07-09 15:10:10|15214.8|15194.8|15212.9|15192.9|15214.8|15194.8|15212.9|15192.9|2
1625843420000|2021-07-09 15:10:20|15212.3|15192.3|15212.3|15192.3|15212.3|15192.3|15212.3|15192.3|0
1625843430000|2021-07-09 15:10:30|||||||||2
1625843450000|2021-07-09 15:10:50|||||||||3
1625843460000|2021-07-09 15:11:00|15214.8|15194.8|15212.3|15192.3|15214.8|15194.8|15212.3|15192.3|6
1625843470000|2021-07-09 15:11:10|15210.4|15190.4|15212.3|15192.3|15212.3|15192.3|15210.4|15190.4|0
1625843480000|2021-07-09 15:11:20|15210.4|15190.4|15207.9|15187.9|15212.3|15192.3|15207.9|15187.9|4
1625843500000|2021-07-09 15:11:40|15207.3|15187.3|15202.3|15182.3|15207.3|15187.3|15197.9|15177.9|33
1625843510000|2021-07-09 15:11:50|15199.8|15179.8|15197.3|15177.3|15199.8|15179.8|15197.3|15177.3|2
1625843520000|2021-07-09 15:12:00|15194.8|15174.8|15187.9|15167.9|15194.8|15174.8|15187.9|15167.9|1
1625843530000|2021-07-09 15:12:10|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|1
1625843540000|2021-07-09 15:12:20|||||||||2
1625843550000|2021-07-09 15:12:30|15189.3|15169.3|15187.3|15167.3|15189.3|15169.3|15187.3|15167.3|3
1625843580000|2021-07-09 15:13:00|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|8
1625843590000|2021-07-09 15:13:10|15187.3|15167.3|15189.3|15169.3|15189.3|15169.3|15187.3|15167.3|3
1625843610000|2021-07-09 15:13:30|15190.4|15170.4|15187.3|15167.3|15190.4|15170.4|15187.3|15167.3|4
1625843630000|2021-07-09 15:13:50|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|2
1625843640000|2021-07-09 15:14:00|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|2
1625843660000|2021-07-09 15:14:20|||||||||1
1625843670000|2021-07-09 15:14:30|15194.3|15174.3|15192.9|15172.9|15194.3|15174.3|15192.9|15172.9|2
1625843680000|2021-07-09 15:14:40|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|3
1625843700000|2021-07-09 15:15:00|||||||||2
1625843710000|2021-07-09 15:15:10|||||||||1
1625843720000|2021-07-09 15:15:20|||||||||2
1625843730000|2021-07-09 15:15:30|15194.8|15174.8|15199.3|15179.3|15199.3|15179.3|15194.8|15174.8|3
1625843740000|2021-07-09 15:15:40|||||||||1
1625843750000|2021-07-09 15:15:50|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|2
1625843760000|2021-07-09 15:16:00|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|15199.8|15179.8|0
1625843770000|2021-07-09 15:16:10|15197.9|15177.9|15197.9|15177.9|15199.3|15179.3|15197.3|15177.3|2
1625843780000|2021-07-09 15:16:20|15199.8|15179.8|15197.9|15177.9|15199.8|15179.8|15197.9|15177.9|0
1625843790000|2021-07-09 15:16:30|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|15197.3|15177.3|3
1625843800000|2021-07-09 15:16:40|15199.8|15179.8|15201.8|15181.8|15201.8|15181.8|15199.8|15179.8|2
1625843810000|2021-07-09 15:16:50|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|15202.3|15182.3|3
1625843820000|2021-07-09 15:17:00|15197.9|15177.9|15192.3|15172.3|15197.9|15177.9|15192.3|15172.3|3
1625843830000|2021-07-09 15:17:10|||||||||4
1625843840000|2021-07-09 15:17:20|||||||||1
1625843880000|2021-07-09 15:18:00|15194.3|15174.3|15194.3|15174.3|15194.3|15174.3|15194.3|15174.3|2
1625843890000|2021-07-09 15:18:10|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|3
1625843910000|2021-07-09 15:18:30|||||||||4
1625843930000|2021-07-09 15:18:50|15196.8|15176.8|15197.3|15177.3|15197.3|15177.3|15196.8|15176.8|2
1625843960000|2021-07-09 15:19:20|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|15194.8|15174.8|5
1625843980000|2021-07-09 15:19:40|||||||||2
1625843990000|2021-07-09 15:19:50|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|15192.3|15172.3|3
1625844010000|2021-07-09 15:20:10|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|15189.8|15169.8|1
1625844020000|2021-07-09 15:20:20|||||||||1
1625844030000|2021-07-09 15:20:30|15187.3|15167.3|15185.4|15165.4|15187.3|15167.3|15185.4|15165.4|2
1625844040000|2021-07-09 15:20:40|15182.9|15162.9|15180.9|15160.9|15182.9|15162.9|15180.9|15160.9|0
1625844060000|2021-07-09 15:21:00|15180.4|15160.4|15180.4|15160.4|15180.4|15160.4|15180.4|15160.4|1
1625844070000|2021-07-09 15:21:10|||||||||1
1625844090000|2021-07-09 15:21:30|||||||||1
1625844100000|2021-07-09 15:21:40|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|15179.8|15159.8|4
1625844120000|2021-07-09 15:22:00|||||||||1
1625844130000|2021-07-09 15:22:10|||||||||1
1625844140000|2021-07-09 15:22:20|||||||||1
1625844150000|2021-07-09 15:22:30|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|1
1625844160000|2021-07-09 15:22:40|15179.3|15159.3|15179.8|15159.8|15179.8|15159.8|15179.3|15159.3|5
1625844170000|2021-07-09 15:22:50|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|0
1625844180000|2021-07-09 15:23:00|15179.3|15159.3|15176.8|15156.8|15179.3|15159.3|15176.8|15156.8|4
1625844190000|2021-07-09 15:23:10|||||||||1
1625844200000|2021-07-09 15:23:20|||||||||4
1625844220000|2021-07-09 15:23:40|15179.9|15159.9|15177.9|15157.9|15179.9|15159.9|15177.9|15157.9|0
1625844240000|2021-07-09 15:24:00|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|0
1625844250000|2021-07-09 15:24:10|||||||||5
1625844280000|2021-07-09 15:24:40|||||||||1
1625844290000|2021-07-09 15:24:50|15179.3|15159.3|15179.9|15159.9|15179.9|15159.9|15179.3|15159.3|1
1625844300000|2021-07-09 15:25:00|||||||||5
1625844310000|2021-07-09 15:25:10|||||||||3
1625844320000|2021-07-09 15:25:20|15179.3|15159.3|15177.4|15157.4|15179.3|15159.3|15177.4|15157.4|5
1625844340000|2021-07-09 15:25:40|15179.9|15159.9|15174.9|15154.9|15179.9|15159.9|15174.9|15154.9|13
1625844350000|2021-07-09 15:25:50|15174.3|15154.3|15172.9|15152.9|15174.3|15154.3|15170.4|15150.4|5
1625844360000|2021-07-09 15:26:00|||||||||2
1625844390000|2021-07-09 15:26:30|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|6
1625844400000|2021-07-09 15:26:40|||||||||4
1625844410000|2021-07-09 15:26:50|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|4
1625844430000|2021-07-09 15:27:10|15179.3|15159.3|15177.4|15157.4|15179.3|15159.3|15177.4|15157.4|1
1625844440000|2021-07-09 15:27:20|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|4
1625844450000|2021-07-09 15:27:30|15172.9|15152.9|15170.4|15150.4|15172.9|15152.9|15170.4|15150.4|1
1625844460000|2021-07-09 15:27:40|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|4
1625844470000|2021-07-09 15:27:50|15176.8|15156.8|15177.4|15157.4|15177.4|15157.4|15174.9|15154.9|2
1625844480000|2021-07-09 15:28:00|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|2
1625844490000|2021-07-09 15:28:10|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|1
1625844500000|2021-07-09 15:28:20|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|15177.4|15157.4|1
1625844510000|2021-07-09 15:28:30|||||||||3
1625844550000|2021-07-09 15:29:10|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|15179.9|15159.9|5
1625844560000|2021-07-09 15:29:20|||||||||1
1625844570000|2021-07-09 15:29:30|||||||||1
1625844600000|2021-07-09 15:30:00|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|3
1625844610000|2021-07-09 15:30:10|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|15172.9|15152.9|8
1625844630000|2021-07-09 15:30:30|15172.4|15152.4|15169.9|15149.9|15172.4|15152.4|15169.9|15149.9|5
1625844640000|2021-07-09 15:30:40|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|9
1625844650000|2021-07-09 15:30:50|15175.4|15155.4|15179.9|15159.9|15179.9|15159.9|15175.4|15155.4|5
1625844660000|2021-07-09 15:31:00|||||||||2
1625844670000|2021-07-09 15:31:10|||||||||2
1625844680000|2021-07-09 15:31:20|||||||||2
1625844720000|2021-07-09 15:32:00|||||||||4
1625844730000|2021-07-09 15:32:10|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|15174.9|15154.9|4
1625844750000|2021-07-09 15:32:30|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|15176.8|15156.8|1
1625844760000|2021-07-09 15:32:40|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|15179.3|15159.3|6
1625844780000|2021-07-09 15:33:00|15180.4|15160.4|15189.9|15169.9|15189.9|15169.9|15180.4|15160.4|13
1625844790000|2021-07-09 15:33:10|||||||||2
1625844820000|2021-07-09 15:33:40|||||||||5
1625844860000|2021-07-09 15:34:20|15194.9|15174.9|15194.9|15174.9|15194.9|15174.9|15194.9|15174.9|1
1625844880000|2021-07-09 15:34:40|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|1
1625844890000|2021-07-09 15:34:50|15201.3|15181.3|15202.4|15182.4|15202.4|15182.4|15201.3|15181.3|2
1625844900000|2021-07-09 15:35:00|15202.9|15182.9|15204.9|15184.9|15204.9|15184.9|15202.9|15182.9|3
1625844910000|2021-07-09 15:35:10|15206.8|15186.8|15204.9|15184.9|15207.4|15187.4|15204.9|15184.9|1
1625844920000|2021-07-09 15:35:20|||||||||4
1625844930000|2021-07-09 15:35:30|15206.8|15186.8|15204.9|15184.9|15207.4|15187.4|15204.9|15184.9|1
1625844940000|2021-07-09 15:35:40|||||||||1
1625844950000|2021-07-09 15:35:50|||||||||4
1625844960000|2021-07-09 15:36:00|||||||||1
1625844970000|2021-07-09 15:36:10|15205.4|15185.4|15207.4|15187.4|15209.9|15189.9|15205.4|15185.4|3
1625844980000|2021-07-09 15:36:20|||||||||2
1625844990000|2021-07-09 15:36:30|15207.9|15187.9|15209.9|15189.9|15209.9|15189.9|15207.9|15187.9|5
1625845000000|2021-07-09 15:36:40|15211.8|15191.8|15212.4|15192.4|15212.4|15192.4|15211.8|15191.8|0
1625845010000|2021-07-09 15:36:50|15210.4|15190.4|15209.9|15189.9|15210.4|15190.4|15209.9|15189.9|0
1625845030000|2021-07-09 15:37:10|15210.4|15190.4|15212.4|15192.4|15212.4|15192.4|15210.4|15190.4|3
1625845040000|2021-07-09 15:37:20|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|2
1625845060000|2021-07-09 15:37:40|||||||||4
1625845070000|2021-07-09 15:37:50|15218.8|15198.8|15231.8|15211.8|15231.8|15211.8|15218.8|15198.8|46
1625845080000|2021-07-09 15:38:00|15232.4|15212.4|15232.4|15212.4|15232.4|15212.4|15232.4|15212.4|2
1625845100000|2021-07-09 15:38:20|15230.5|15210.5|15227.4|15207.4|15230.5|15210.5|15227.4|15207.4|7
1625845110000|2021-07-09 15:38:30|15224.9|15204.9|15222.4|15202.4|15224.9|15204.9|15222.4|15202.4|2
1625845120000|2021-07-09 15:38:40|15221.8|15201.8|15219.9|15199.9|15221.8|15201.8|15219.9|15199.9|1
1625845130000|2021-07-09 15:38:50|15219.3|15199.3|15217.4|15197.4|15219.3|15199.3|15217.4|15197.4|4
1625845140000|2021-07-09 15:39:00|||||||||3
1625845150000|2021-07-09 15:39:10|15219.9|15199.9|15217.4|15197.4|15219.9|15199.9|15217.4|15197.4|3
1625845160000|2021-07-09 15:39:20|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|3
1625845180000|2021-07-09 15:39:40|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|15224.9|15204.9|4
1625845190000|2021-07-09 15:39:50|||||||||11
1625845200000|2021-07-09 15:40:00|15222.4|15202.4|15219.9|15199.9|15222.4|15202.4|15219.9|15199.9|8
1625845210000|2021-07-09 15:40:10|15221.9|15201.9|15219.9|15199.9|15222.4|15202.4|15219.9|15199.9|1
1625845220000|2021-07-09 15:40:20|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|1
1625845230000|2021-07-09 15:40:30|||||||||1
1625845240000|2021-07-09 15:40:40|||||||||2
1625845250000|2021-07-09 15:40:50|||||||||1
1625845270000|2021-07-09 15:41:10|||||||||3
1625845280000|2021-07-09 15:41:20|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|15215.5|15195.5|18
1625845290000|2021-07-09 15:41:30|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|15214.9|15194.9|13
1625845300000|2021-07-09 15:41:40|||||||||2
1625845310000|2021-07-09 15:41:50|||||||||1
1625845320000|2021-07-09 15:42:00|15219.9|15199.9|15219.9|15199.9|15221.9|15201.9|15219.9|15199.9|7
1625845330000|2021-07-09 15:42:10|||||||||86
1625845340000|2021-07-09 15:42:20|||||||||3
1625845350000|2021-07-09 15:42:30|||||||||2
1625845360000|2021-07-09 15:42:40|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|7
1625845370000|2021-07-09 15:42:50|||||||||2
1625845380000|2021-07-09 15:43:00|||||||||1
1625845390000|2021-07-09 15:43:10|15219.4|15199.4|15219.9|15199.9|15219.9|15199.9|15219.4|15199.4|0
1625845400000|2021-07-09 15:43:20|||||||||3
1625845410000|2021-07-09 15:43:30|||||||||3
1625845420000|2021-07-09 15:43:40|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|15217.4|15197.4|2
1625845430000|2021-07-09 15:43:50|15215.5|15195.5|15219.9|15199.9|15219.9|15199.9|15215.5|15195.5|4
1625845440000|2021-07-09 15:44:00|15222.4|15202.4|15220.5|15200.5|15222.4|15202.4|15220.5|15200.5|1
1625845450000|2021-07-09 15:44:10|15219.9|15199.9|15219.9|15199.9|15219.9|15199.9|15217.4|15197.4|2
1625845460000|2021-07-09 15:44:20|15219.4|15199.4|15207.4|15187.4|15219.4|15199.4|15207.4|15187.4|10
1625845480000|2021-07-09 15:44:40|||||||||3
1625845490000|2021-07-09 15:44:50|||||||||1
1625845500000|2021-07-09 15:45:00|15205.5|15185.5|15204.9|15184.9|15205.5|15185.5|15204.9|15184.9|1
1625845510000|2021-07-09 15:45:10|15203|15183|15203|15183|15203|15183|15203|15183|2
1625845520000|2021-07-09 15:45:20|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|1
1625845530000|2021-07-09 15:45:30|||||||||1
1625845540000|2021-07-09 15:45:40|15203|15183|15203|15183|15203|15183|15203|15183|6
1625845550000|2021-07-09 15:45:50|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|0
1625845560000|2021-07-09 15:46:00|15206.9|15186.9|15207.4|15187.4|15207.4|15187.4|15206.9|15186.9|4
1625845580000|2021-07-09 15:46:20|15208|15188|15209.9|15189.9|15209.9|15189.9|15208|15188|4
1625845610000|2021-07-09 15:46:50|||||||||2
1625845620000|2021-07-09 15:47:00|||||||||3
1625845630000|2021-07-09 15:47:10|15208|15188|15208|15188|15208|15188|15208|15188|1
1625845640000|2021-07-09 15:47:20|||||||||2
1625845650000|2021-07-09 15:47:30|15206|15186|15208|15188|15208|15188|15206|15186|2
1625845680000|2021-07-09 15:48:00|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|2
1625845690000|2021-07-09 15:48:10|15204.9|15184.9|15207.4|15187.4|15207.4|15187.4|15204.9|15184.9|3
1625845710000|2021-07-09 15:48:30|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|2
1625845720000|2021-07-09 15:48:40|||||||||1
1625845730000|2021-07-09 15:48:50|15203|15183|15203|15183|15203|15183|15203|15183|1
1625845750000|2021-07-09 15:49:10|||||||||4
1625845760000|2021-07-09 15:49:20|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|15204.9|15184.9|1
1625845780000|2021-07-09 15:49:40|15217.4|15197.4|15217.4|15197.4|15221.9|15201.9|15217.4|15197.4|19
1625845790000|2021-07-09 15:49:50|||||||||3
1625845800000|2021-07-09 15:50:00|15216.3|15196.3|15212.4|15192.4|15216.3|15196.3|15212.4|15192.4|3
1625845810000|2021-07-09 15:50:10|||||||||1
1625845820000|2021-07-09 15:50:20|||||||||2
1625845830000|2021-07-09 15:50:30|15210.5|15190.5|15211.9|15191.9|15211.9|15191.9|15209.9|15189.9|4
1625845840000|2021-07-09 15:50:40|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|15212.4|15192.4|0
1625845850000|2021-07-09 15:50:50|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|15209.9|15189.9|0
1625845860000|2021-07-09 15:51:00|15208|15188|15208|15188|15208|15188|15208|15188|3
1625845880000|2021-07-09 15:51:20|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|15207.4|15187.4|1
1625845890000|2021-07-09 15:51:30|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|3
1625845900000|2021-07-09 15:51:40|15201.6|15181.6|15200.5|15180.5|15201.6|15181.6|15200.5|15180.5|2
1625845910000|2021-07-09 15:51:50|15198.5|15178.5|15196|15176|15198.5|15178.5|15196|15176|9
1625845930000|2021-07-09 15:52:10|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|15194.1|15174.1|1
1625845940000|2021-07-09 15:52:20|15196|15176|15196|15176|15196|15176|15196|15176|1
1625845950000|2021-07-09 15:52:30|15194.9|15174.9|15196.9|15176.9|15196.9|15176.9|15194.9|15174.9|7
1625845960000|2021-07-09 15:52:40|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|15197.4|15177.4|2
1625845970000|2021-07-09 15:52:50|||||||||1
1625845980000|2021-07-09 15:53:00|15196.9|15176.9|15193|15173|15197.4|15177.4|15193|15173|5
1625845990000|2021-07-09 15:53:10|15194.9|15174.9|15194.9|15174.9|15194.9|15174.9|15194.9|15174.9|2
1625846020000|2021-07-09 15:53:40|||||||||2
1625846030000|2021-07-09 15:53:50|||||||||2
1625846060000|2021-07-09 15:54:20|15193|15173|15193|15173|15193|15173|15193|15173|2
1625846070000|2021-07-09 15:54:30|15194.9|15174.9|15194.9|15174.9|15194.9|15174.9|15194.9|15174.9|1
1625846080000|2021-07-09 15:54:40|15195.5|15175.5|15198|15178|15198|15178|15195.5|15175.5|4
1625846090000|2021-07-09 15:54:50|15194.9|15174.9|15200|15180|15200|15180|15194.9|15174.9|4
1625846100000|2021-07-09 15:55:00|||||||||4
1625846130000|2021-07-09 15:55:30|||||||||1
1625846140000|2021-07-09 15:55:40|||||||||2
1625846150000|2021-07-09 15:55:50|15201.9|15181.9|15205|15185|15205|15185|15201.9|15181.9|2
1625846180000|2021-07-09 15:56:20|||||||||2
1625846190000|2021-07-09 15:56:30|||||||||3
1625846200000|2021-07-09 15:56:40|||||||||1
1625846210000|2021-07-09 15:56:50|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|0
1625846230000|2021-07-09 15:57:10|15205|15185|15205|15185|15205|15185|15205|15185|5
1625846260000|2021-07-09 15:57:40|||||||||1
1625846270000|2021-07-09 15:57:50|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|15205.5|15185.5|0
1625846290000|2021-07-09 15:58:10|||||||||3
1625846300000|2021-07-09 15:58:20|15205|15185|15205|15185|15205|15185|15205|15185|3
1625846310000|2021-07-09 15:58:30|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|6
1625846330000|2021-07-09 15:58:50|15205|15185|15205|15185|15210|15190|15205|15185|12
1625846340000|2021-07-09 15:59:00|||||||||1
1625846350000|2021-07-09 15:59:10|||||||||3
1625846370000|2021-07-09 15:59:30|15200.5|15180.5|15200.5|15180.5|15200.5|15180.5|15200.5|15180.5|1
1625846390000|2021-07-09 15:59:50|15200|15180|15200|15180|15200|15180|15200|15180|7
1625846400000|2021-07-09 16:00:00|15201.9|15181.9|15207.5|15187.5|15207.5|15187.5|15201.9|15181.9|15
1625846410000|2021-07-09 16:00:10|15210|15190|15215|15195|15215|15195|15210|15190|9
1625846420000|2021-07-09 16:00:20|15216.9|15196.9|15217.5|15197.5|15217.5|15197.5|15216.9|15196.9|15
1625846450000|2021-07-09 16:00:50|15215.5|15195.5|15215.5|15195.5|15217.5|15197.5|15215|15195|1
1625846460000|2021-07-09 16:01:00|15215|15195|15217.5|15197.5|15220|15200|15215|15195|2
1625846500000|2021-07-09 16:01:40|15216.9|15196.9|15215|15195|15216.9|15196.9|15215|15195|8
1625846520000|2021-07-09 16:02:00|15213|15193|15208|15188|15213|15193|15208|15188|3
1625846530000|2021-07-09 16:02:10|||||||||1
1625846540000|2021-07-09 16:02:20|15203.6|15183.6|15206.9|15186.9|15208|15188|15203.6|15183.6|24
1625846550000|2021-07-09 16:02:30|15205|15185|15205|15185|15205|15185|15205|15185|5
1625846560000|2021-07-09 16:02:40|15203|15183|15200.5|15180.5|15203|15183|15200.5|15180.5|3
1625846570000|2021-07-09 16:02:50|||||||||1
1625846580000|2021-07-09 16:03:00|||||||||26
1625846590000|2021-07-09 16:03:10|||||||||2
1625846600000|2021-07-09 16:03:20|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|5
1625846610000|2021-07-09 16:03:30|15203|15183|15203|15183|15203|15183|15203|15183|6
1625846620000|2021-07-09 16:03:40|15202.5|15182.5|15200.5|15180.5|15202.5|15182.5|15200.5|15180.5|1
1625846630000|2021-07-09 16:03:50|||||||||1
1625846640000|2021-07-09 16:04:00|15200|15180|15203|15183|15203|15183|15200|15180|5
1625846650000|2021-07-09 16:04:10|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|15202.5|15182.5|4
1625846660000|2021-07-09 16:04:20|15204.4|15184.4|15204.4|15184.4|15204.4|15184.4|15204.4|15184.4|2
1625846670000|2021-07-09 16:04:30|15205|15185|15205|15185|15205|15185|15205|15185|0
1625846680000|2021-07-09 16:04:40|||||||||2
1625846690000|2021-07-09 16:04:50|15203|15183|15203|15183|15203|15183|15203|15183|2
1625846700000|2021-07-09 16:05:00|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|15206.9|15186.9|1
1625846710000|2021-07-09 16:05:10|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|0
1625846720000|2021-07-09 16:05:20|||||||||5
1625846740000|2021-07-09 16:05:40|||||||||2
1625846770000|2021-07-09 16:06:10|15210|15190|15210|15190|15210|15190|15210|15190|19
1625846810000|2021-07-09 16:06:50|15207.5|15187.5|15205|15185|15207.5|15187.5|15205|15185|1
1625846820000|2021-07-09 16:07:00|15203|15183|15203|15183|15203|15183|15203|15183|2
1625846830000|2021-07-09 16:07:10|||||||||8
1625846840000|2021-07-09 16:07:20|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|15199.1|15179.1|6
1625846880000|2021-07-09 16:08:00|15199.2|15179.2|15201.1|15181.1|15201.1|15181.1|15199.2|15179.2|0
1625846900000|2021-07-09 16:08:20|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|15199.2|15179.2|1
1625846910000|2021-07-09 16:08:30|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|15198.6|15178.6|0
1625846920000|2021-07-09 16:08:40|15198|15178|15198|15178|15198|15178|15198|15178|0
1625846930000|2021-07-09 16:08:50|||||||||4
1625846950000|2021-07-09 16:09:10|||||||||1
1625846960000|2021-07-09 16:09:20|15193.6|15173.6|15193|15173|15193.6|15173.6|15193|15173|1
1625846970000|2021-07-09 16:09:30|||||||||2
1625846980000|2021-07-09 16:09:40|15193.1|15173.1|15191.1|15171.1|15193.1|15173.1|15191.1|15171.1|2
1625846990000|2021-07-09 16:09:50|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|0
1625847000000|2021-07-09 16:10:00|||||||||1
1625847010000|2021-07-09 16:10:10|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|15188.6|15168.6|4
1625847020000|2021-07-09 16:10:20|||||||||3
1625847030000|2021-07-09 16:10:30|15186.1|15166.1|15188.1|15168.1|15188.1|15168.1|15185.6|15165.6|7
1625847040000|2021-07-09 16:10:40|||||||||6
1625847060000|2021-07-09 16:11:00|||||||||4
1625847070000|2021-07-09 16:11:10|15190|15170|15190|15170|15190|15170|15190|15170|1
1625847090000|2021-07-09 16:11:30|15187.5|15167.5|15190|15170|15190|15170|15187.5|15167.5|1
1625847100000|2021-07-09 16:11:40|15188.1|15168.1|15188.1|15168.1|15188.1|15168.1|15187|15167|1
1625847110000|2021-07-09 16:11:50|15186.1|15166.1|15188.1|15168.1|15190|15170|15186.1|15166.1|9
1625847120000|2021-07-09 16:12:00|15190|15170|15190|15170|15190|15170|15190|15170|0
1625847130000|2021-07-09 16:12:10|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|4
1625847150000|2021-07-09 16:12:30|||||||||1
1625847160000|2021-07-09 16:12:40|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|15192.5|15172.5|3
1625847180000|2021-07-09 16:13:00|15190|15170|15190|15170|15190|15170|15190|15170|0
1625847200000|2021-07-09 16:13:20|||||||||2
1625847220000|2021-07-09 16:13:40|||||||||1
1625847230000|2021-07-09 16:13:50|||||||||3
1625847240000|2021-07-09 16:14:00|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|15193.1|15173.1|9
1625847260000|2021-07-09 16:14:20|15195|15175|15195|15175|15195|15175|15195|15175|0
1625847270000|2021-07-09 16:14:30|||||||||2
1625847290000|2021-07-09 16:14:50|15197|15177|15207|15187|15207|15187|15197|15177|1
1625847300000|2021-07-09 16:15:00|15207.5|15187.5|15211.4|15191.4|15211.4|15191.4|15207.5|15187.5|6
1625847310000|2021-07-09 16:15:10|15212.5|15192.5|15212.5|15192.5|15212.5|15192.5|15212.5|15192.5|2
1625847320000|2021-07-09 16:15:20|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|15213.1|15193.1|6
1625847330000|2021-07-09 16:15:30|||||||||1
1625847340000|2021-07-09 16:15:40|||||||||4
1625847350000|2021-07-09 16:15:50|15215|15195|15215|15195|15215|15195|15215|15195|0
1625847360000|2021-07-09 16:16:00|||||||||4
1625847370000|2021-07-09 16:16:10|15213.1|15193.1|15212.5|15192.5|15213.1|15193.1|15212.5|15192.5|0
1625847380000|2021-07-09 16:16:20|||||||||2
1625847400000|2021-07-09 16:16:40|||||||||3
1625847410000|2021-07-09 16:16:50|15210|15190|15210|15190|15210|15190|15210|15190|13
1625847420000|2021-07-09 16:17:00|15208.1|15188.1|15210.6|15190.6|15210.6|15190.6|15208.1|15188.1|5
1625847440000|2021-07-09 16:17:20|15212.5|15192.5|15212.5|15192.5|15212.5|15192.5|15212.5|15192.5|3
1625847450000|2021-07-09 16:17:30|||||||||2
1625847460000|2021-07-09 16:17:40|15213.1|15193.1|15215.6|15195.6|15215.6|15195.6|15213.1|15193.1|3
1625847470000|2021-07-09 16:17:50|15217.5|15197.5|15212.5|15192.5|15217.5|15197.5|15212.5|15192.5|24
1625847480000|2021-07-09 16:18:00|||||||||1
1625847490000|2021-07-09 16:18:10|15210|15190|15210|15190|15210|15190|15210|15190|5
1625847500000|2021-07-09 16:18:20|15207.5|15187.5|15205.6|15185.6|15207.5|15187.5|15205.6|15185.6|4
1625847520000|2021-07-09 16:18:40|||||||||2
1625847530000|2021-07-09 16:18:50|||||||||1
1625847540000|2021-07-09 16:19:00|15203.6|15183.6|15201.7|15181.7|15205.6|15185.6|15201.7|15181.7|3
1625847550000|2021-07-09 16:19:10|15205|15185|15205.6|15185.6|15205.6|15185.6|15205|15185|3
1625847570000|2021-07-09 16:19:30|||||||||9
1625847590000|2021-07-09 16:19:50|15210|15190|15210|15190|15210|15190|15210|15190|10
1625847600000|2021-07-09 16:20:00|15208.1|15188.1|15205|15185|15208.1|15188.1|15205|15185|6
1625847610000|2021-07-09 16:20:10|||||||||2
1625847620000|2021-07-09 16:20:20|15202.5|15182.5|15202.5|15182.5|15204.5|15184.5|15202.5|15182.5|3
1625847630000|2021-07-09 16:20:30|||||||||1
1625847640000|2021-07-09 16:20:40|15205|15185|15205|15185|15205|15185|15205|15185|2
1625847660000|2021-07-09 16:21:00|15202.5|15182.5|15205|15185|15205|15185|15202.5|15182.5|17
1625847690000|2021-07-09 16:21:30|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|15207.5|15187.5|3
1625847700000|2021-07-09 16:21:40|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|15209.5|15189.5|0
1625847710000|2021-07-09 16:21:50|||||||||3
1625847720000|2021-07-09 16:22:00|15211.4|15191.4|15212.5|15192.5|15212.5|15192.5|15211.4|15191.4|5
1625847730000|2021-07-09 16:22:10|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|15217.5|15197.5|3
1625847740000|2021-07-09 16:22:20|||||||||2
1625847750000|2021-07-09 16:22:30|15220|15200|15227|15207|15227|15207|15220|15200|14
1625847760000|2021-07-09 16:22:40|15228.9|15208.9|15230|15210|15230|15210|15225|15205|4
1625847770000|2021-07-09 16:22:50|15228.1|15208.1|15225|15205|15228.1|15208.1|15225|15205|8
1625847780000|2021-07-09 16:23:00|15220|15200|15220|15200|15220|15200|15220|15200|60
1625847790000|2021-07-09 16:23:10|||||||||54
1625847800000|2021-07-09 16:23:20|15218.1|15198.1|15215|15195|15218.1|15198.1|15215|15195|61
1625847810000|2021-07-09 16:23:30|15215.6|15195.6|15215|15195|15217.5|15197.5|15215|15195|83
1625847820000|2021-07-09 16:23:40|15217|15197|15220|15200|15220|15200|15215.6|15195.6|70
1625847830000|2021-07-09 16:23:50|||||||||46
1625847840000|2021-07-09 16:24:00|15225|15205|15225.6|15205.6|15225.6|15205.6|15225|15205|181
1625847850000|2021-07-09 16:24:10|15225|15205|15225.6|15205.6|15225.6|15205.6|15225|15205|180
1625847860000|2021-07-09 16:24:20|15229.5|15209.5|15230|15210|15230|15210|15227.5|15207.5|60
1625847870000|2021-07-09 16:24:30|15228.1|15208.1|15229.5|15209.5|15229.5|15209.5|15228.1|15208.1|62
1625847880000|2021-07-09 16:24:40|15230|15210|15233.1|15213.1|15233.1|15213.1|15225|15205|75
1625847890000|2021-07-09 16:24:50|15235|15215|15230|15210|15235|15215|15230|15210|55
1625847900000|2021-07-09 16:25:00|||||||||19
1625847910000|2021-07-09 16:25:10|15227|15207|15224.5|15204.5|15227|15207|15224.5|15204.5|16
1625847920000|2021-07-09 16:25:20|15222.5|15202.5|15225|15205|15225|15205|15222.5|15202.5|67
1625847930000|2021-07-09 16:25:30|15220|15200|15220|15200|15220|15200|15220|15200|9
1625847940000|2021-07-09 16:25:40|||||||||30
1625847960000|2021-07-09 16:26:00|||||||||1
1625847970000|2021-07-09 16:26:10|||||||||10
1625847980000|2021-07-09 16:26:20|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|15220.1|15200.1|3
1625847990000|2021-07-09 16:26:30|15223.9|15203.9|15228.9|15208.9|15228.9|15208.9|15223.9|15203.9|40
1625848000000|2021-07-09 16:26:40|15225.1|15205.1|15227.6|15207.6|15227.6|15207.6|15225.1|15205.1|6
1625848010000|2021-07-09 16:26:50|15225.1|15205.1|15225.6|15205.6|15227.6|15207.6|15225.1|15205.1|1
1625848020000|2021-07-09 16:27:00|15225.1|15205.1|15225.1|15205.1|15230.1|15210.1|15225.1|15205.1|13
1625848030000|2021-07-09 16:27:10|15222.6|15202.6|15225.1|15205.1|15225.1|15205.1|15222.6|15202.6|4
1625848050000|2021-07-09 16:27:30|||||||||4
1625848060000|2021-07-09 16:27:40|||||||||5
1625848070000|2021-07-09 16:27:50|||||||||4
1625848090000|2021-07-09 16:28:10|15229.5|15209.5|15230.1|15210.1|15230.1|15210.1|15229.5|15209.5|9
1625848100000|2021-07-09 16:28:20|||||||||3
1625848110000|2021-07-09 16:28:30|||||||||1
1625848120000|2021-07-09 16:28:40|||||||||2
1625848130000|2021-07-09 16:28:50|15230.6|15210.6|15230.6|15210.6|15230.6|15210.6|15230.6|15210.6|3
1625848140000|2021-07-09 16:29:00|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|2
1625848150000|2021-07-09 16:29:10|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|15234.5|15214.5|0
1625848160000|2021-07-09 16:29:20|||||||||1
1625848170000|2021-07-09 16:29:30|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|3
1625848200000|2021-07-09 16:30:00|15237|15217|15235.1|15215.1|15237|15217|15235.1|15215.1|74
1625848220000|2021-07-09 16:30:20|||||||||1
1625848230000|2021-07-09 16:30:30|15237|15217|15235.1|15215.1|15237.6|15217.6|15235.1|15215.1|2
1625848240000|2021-07-09 16:30:40|15233.1|15213.1|15235.1|15215.1|15235.1|15215.1|15233.1|15213.1|2
1625848250000|2021-07-09 16:30:50|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|1
1625848260000|2021-07-09 16:31:00|15233.7|15213.7|15235.1|15215.1|15235.1|15215.1|15232.6|15212.6|1
1625848270000|2021-07-09 16:31:10|||||||||31
1625848280000|2021-07-09 16:31:20|||||||||5
1625848290000|2021-07-09 16:31:30|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15235.1|15215.1|4
1625848300000|2021-07-09 16:31:40|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|21
1625848320000|2021-07-09 16:32:00|||||||||4
1625848330000|2021-07-09 16:32:10|||||||||1
1625848340000|2021-07-09 16:32:20|15230.6|15210.6|15230.1|15210.1|15230.6|15210.6|15230.1|15210.1|6
1625848350000|2021-07-09 16:32:30|||||||||1
1625848370000|2021-07-09 16:32:50|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|4
1625848380000|2021-07-09 16:33:00|15230.6|15210.6|15230.1|15210.1|15232.6|15212.6|15230.1|15210.1|3
1625848390000|2021-07-09 16:33:10|||||||||2
1625848400000|2021-07-09 16:33:20|||||||||1
1625848410000|2021-07-09 16:33:30|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|1
1625848430000|2021-07-09 16:33:50|15233.1|15213.1|15235.1|15215.1|15235.1|15215.1|15233.1|15213.1|1
1625848450000|2021-07-09 16:34:10|||||||||1
1625848460000|2021-07-09 16:34:20|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|5
1625848470000|2021-07-09 16:34:30|15235.1|15215.1|15237|15217|15237|15217|15235.1|15215.1|2
1625848490000|2021-07-09 16:34:50|15235.1|15215.1|15240.1|15220.1|15240.1|15220.1|15235.1|15215.1|13
1625848500000|2021-07-09 16:35:00|||||||||2
1625848510000|2021-07-09 16:35:10|15240.6|15220.6|15240.6|15220.6|15240.6|15220.6|15240.6|15220.6|9
1625848520000|2021-07-09 16:35:20|15242.6|15222.6|15250.1|15230.1|15250.1|15230.1|15242.6|15222.6|36
1625848530000|2021-07-09 16:35:30|||||||||10
1625848540000|2021-07-09 16:35:40|||||||||3
1625848550000|2021-07-09 16:35:50|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|15248.1|15228.1|1
1625848560000|2021-07-09 16:36:00|15247.6|15227.6|15245.1|15225.1|15247.6|15227.6|15245.1|15225.1|2
1625848580000|2021-07-09 16:36:20|||||||||3
1625848600000|2021-07-09 16:36:40|||||||||8
1625848610000|2021-07-09 16:36:50|||||||||3
1625848630000|2021-07-09 16:37:10|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|1
1625848660000|2021-07-09 16:37:40|||||||||1
1625848700000|2021-07-09 16:38:20|||||||||2
1625848710000|2021-07-09 16:38:30|||||||||4
1625848720000|2021-07-09 16:38:40|||||||||1
1625848730000|2021-07-09 16:38:50|||||||||1
1625848740000|2021-07-09 16:39:00|||||||||3
1625848760000|2021-07-09 16:39:20|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|2
1625848770000|2021-07-09 16:39:30|15234.5|15214.5|15230.6|15210.6|15234.5|15214.5|15230.6|15210.6|5
1625848790000|2021-07-09 16:39:50|15228.1|15208.1|15230.6|15210.6|15230.6|15210.6|15228.1|15208.1|1
1625848800000|2021-07-09 16:40:00|||||||||12
1625848810000|2021-07-09 16:40:10|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|3
1625848820000|2021-07-09 16:40:20|||||||||1
1625848830000|2021-07-09 16:40:30|||||||||1
1625848840000|2021-07-09 16:40:40|||||||||3
1625848860000|2021-07-09 16:41:00|15228.1|15208.1|15228.2|15208.2|15228.2|15208.2|15228.1|15208.1|2
1625848870000|2021-07-09 16:41:10|||||||||2
1625848880000|2021-07-09 16:41:20|||||||||1
1625848890000|2021-07-09 16:41:30|||||||||1
1625848900000|2021-07-09 16:41:40|15226.2|15206.2|15227.6|15207.6|15227.6|15207.6|15225.7|15205.7|0
1625848910000|2021-07-09 16:41:50|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|4
1625848920000|2021-07-09 16:42:00|15222|15202|15223.2|15203.2|15223.2|15203.2|15222|15202|74
1625848930000|2021-07-09 16:42:10|||||||||4
1625848940000|2021-07-09 16:42:20|15222.6|15202.6|15225.1|15205.1|15225.1|15205.1|15222.6|15202.6|3
1625848950000|2021-07-09 16:42:30|||||||||1
1625848970000|2021-07-09 16:42:50|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|4
1625848980000|2021-07-09 16:43:00|15225.1|15205.1|15222.6|15202.6|15225.1|15205.1|15222.6|15202.6|6
1625848990000|2021-07-09 16:43:10|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|1
1625849000000|2021-07-09 16:43:20|||||||||1
1625849010000|2021-07-09 16:43:30|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|0
1625849020000|2021-07-09 16:43:40|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|2
1625849030000|2021-07-09 16:43:50|15227.6|15207.6|15225.1|15205.1|15227.6|15207.6|15225.1|15205.1|12
1625849040000|2021-07-09 16:44:00|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|4
1625849050000|2021-07-09 16:44:10|15226.2|15206.2|15228.2|15208.2|15230.1|15210.1|15226.2|15206.2|5
1625849060000|2021-07-09 16:44:20|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|15230.1|15210.1|1
1625849070000|2021-07-09 16:44:30|15232.1|15212.1|15234.6|15214.6|15234.6|15214.6|15232.1|15212.1|2
1625849080000|2021-07-09 16:44:40|||||||||2
1625849090000|2021-07-09 16:44:50|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|15236.5|15216.5|3
1625849100000|2021-07-09 16:45:00|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|15234.6|15214.6|3
1625849110000|2021-07-09 16:45:10|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15233.2|15213.2|3
1625849120000|2021-07-09 16:45:20|15233.2|15213.2|15233.2|15213.2|15233.2|15213.2|15233.2|15213.2|2
1625849130000|2021-07-09 16:45:30|15235.1|15215.1|15233.2|15213.2|15237.6|15217.6|15233.2|15213.2|1
1625849140000|2021-07-09 16:45:40|15232.6|15212.6|15233.2|15213.2|15233.2|15213.2|15232.6|15212.6|5
1625849150000|2021-07-09 16:45:50|15235.1|15215.1|15237.1|15217.1|15237.1|15217.1|15235.1|15215.1|8
1625849160000|2021-07-09 16:46:00|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|0
1625849180000|2021-07-09 16:46:20|15235.1|15215.1|15237.1|15217.1|15237.1|15217.1|15235.1|15215.1|2
1625849190000|2021-07-09 16:46:30|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|5
1625849200000|2021-07-09 16:46:40|||||||||7
1625849210000|2021-07-09 16:46:50|||||||||2
1625849220000|2021-07-09 16:47:00|||||||||4
1625849230000|2021-07-09 16:47:10|15238.7|15218.7|15242.6|15222.6|15242.6|15222.6|15238.7|15218.7|2
1625849260000|2021-07-09 16:47:40|||||||||1
1625849280000|2021-07-09 16:48:00|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|15240.1|15220.1|2
1625849300000|2021-07-09 16:48:20|||||||||3
1625849310000|2021-07-09 16:48:30|||||||||1
1625849330000|2021-07-09 16:48:50|||||||||1
1625849350000|2021-07-09 16:49:10|||||||||2
1625849370000|2021-07-09 16:49:30|||||||||1
1625849380000|2021-07-09 16:49:40|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|15237.6|15217.6|0
1625849400000|2021-07-09 16:50:00|15235.7|15215.7|15240.1|15220.1|15240.1|15220.1|15235.1|15215.1|2
1625849410000|2021-07-09 16:50:10|||||||||2
1625849440000|2021-07-09 16:50:40|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|5
1625849450000|2021-07-09 16:50:50|||||||||1
1625849460000|2021-07-09 16:51:00|15235.7|15215.7|15237.6|15217.6|15237.6|15217.6|15235.7|15215.7|5
1625849490000|2021-07-09 16:51:30|||||||||1
1625849510000|2021-07-09 16:51:50|||||||||3
1625849520000|2021-07-09 16:52:00|||||||||1
1625849530000|2021-07-09 16:52:10|||||||||3
1625849540000|2021-07-09 16:52:20|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|15235.1|15215.1|1
1625849550000|2021-07-09 16:52:30|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|15232.6|15212.6|1
1625849560000|2021-07-09 16:52:40|||||||||6
1625849570000|2021-07-09 16:52:50|15230.7|15210.7|15230.1|15210.1|15230.7|15210.7|15230.1|15210.1|1
1625849580000|2021-07-09 16:53:00|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|16
1625849590000|2021-07-09 16:53:10|15223.7|15203.7|15223.7|15203.7|15223.7|15203.7|15223.7|15203.7|0
1625849610000|2021-07-09 16:53:30|15220.7|15200.7|15223.2|15203.2|15223.2|15203.2|15220.7|15200.7|4
1625849620000|2021-07-09 16:53:40|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|15222.6|15202.6|4
1625849640000|2021-07-09 16:54:00|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|1
1625849670000|2021-07-09 16:54:30|||||||||5
1625849690000|2021-07-09 16:54:50|||||||||1
1625849700000|2021-07-09 16:55:00|15225.1|15205.1|15223.2|15203.2|15227.6|15207.6|15223.2|15203.2|17
1625849710000|2021-07-09 16:55:10|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15223.2|15203.2|3
1625849720000|2021-07-09 16:55:20|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|4
1625849730000|2021-07-09 16:55:30|||||||||3
1625849740000|2021-07-09 16:55:40|||||||||5
1625849750000|2021-07-09 16:55:50|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|2
1625849760000|2021-07-09 16:56:00|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|5
1625849780000|2021-07-09 16:56:20|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|0
1625849800000|2021-07-09 16:56:40|15220.7|15200.7|15220.7|15200.7|15220.7|15200.7|15220.7|15200.7|11
1625849810000|2021-07-09 16:56:50|||||||||1
1625849820000|2021-07-09 16:57:00|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15220.7|15200.7|3
1625849830000|2021-07-09 16:57:10|||||||||7
1625849850000|2021-07-09 16:57:30|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|15225.1|15205.1|1
1625849860000|2021-07-09 16:57:40|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|15223.2|15203.2|1
1625849880000|2021-07-09 16:58:00|||||||||1
1625849890000|2021-07-09 16:58:10|||||||||4
1625849900000|2021-07-09 16:58:20|15225.2|15205.2|15225.2|15205.2|15225.2|15205.2|15225.2|15205.2|0
1625849920000|2021-07-09 16:58:40|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|15225.7|15205.7|11
1625849940000|2021-07-09 16:59:00|||||||||5
1625849960000|2021-07-09 16:59:20|||||||||1
1625849980000|2021-07-09 16:59:40|||||||||2
1625849990000|2021-07-09 16:59:50|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|15230.2|15210.2|6
1625850000000|2021-07-09 17:00:00|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|15228.2|15208.2|18
1625850010000|2021-07-09 17:00:10|15223.2|15203.2|15221.3|15201.3|15223.2|15203.2|15221.3|15201.3|14
1625850040000|2021-07-09 17:00:40|15220.7|15200.7|15218.8|15198.8|15220.7|15200.7|15218.8|15198.8|8
1625850060000|2021-07-09 17:01:00|||||||||2
1625850070000|2021-07-09 17:01:10|15218.2|15198.2|15214.6|15194.6|15218.2|15198.2|15212.7|15192.7|9
1625850080000|2021-07-09 17:01:20|15214.1|15194.1|15208.2|15188.2|15214.1|15194.1|15208.2|15188.2|19
1625850090000|2021-07-09 17:01:30|15210.2|15190.2|15208.2|15188.2|15210.7|15190.7|15208.2|15188.2|12
1625850100000|2021-07-09 17:01:40|15206.3|15186.3|15210.2|15190.2|15210.2|15190.2|15205.7|15185.7|7
1625850110000|2021-07-09 17:01:50|15208.2|15188.2|15205.2|15185.2|15208.2|15188.2|15205.2|15185.2|4
1625850120000|2021-07-09 17:02:00|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|15205.7|15185.7|1
1625850130000|2021-07-09 17:02:10|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|15205.2|15185.2|5
1625850140000|2021-07-09 17:02:20|||||||||3
1625850150000|2021-07-09 17:02:30|||||||||1
1625850160000|2021-07-09 17:02:40|15202.7|15182.7|15202.7|15182.7|15202.7|15182.7|15202.7|15182.7|8
1625850170000|2021-07-09 17:02:50|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|20
1625850180000|2021-07-09 17:03:00|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|2
1625850190000|2021-07-09 17:03:10|||||||||1
1625850210000|2021-07-09 17:03:30|15195.7|15175.7|15195.7|15175.7|15195.7|15175.7|15195.7|15175.7|9
1625850230000|2021-07-09 17:03:50|15195.2|15175.2|15197.1|15177.1|15197.1|15177.1|15195.2|15175.2|2
1625850240000|2021-07-09 17:04:00|15197.7|15177.7|15195.7|15175.7|15197.7|15177.7|15195.7|15175.7|0
1625850250000|2021-07-09 17:04:10|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|3
1625850260000|2021-07-09 17:04:20|15195.7|15175.7|15195.2|15175.2|15195.7|15175.7|15195.2|15175.2|20
1625850270000|2021-07-09 17:04:30|||||||||3
1625850280000|2021-07-09 17:04:40|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|6
1625850290000|2021-07-09 17:04:50|||||||||4
1625850300000|2021-07-09 17:05:00|||||||||2
1625850330000|2021-07-09 17:05:30|||||||||1
1625850340000|2021-07-09 17:05:40|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|0
1625850360000|2021-07-09 17:06:00|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|15190.7|15170.7|48
1625850370000|2021-07-09 17:06:10|||||||||1
1625850390000|2021-07-09 17:06:30|||||||||5
1625850400000|2021-07-09 17:06:40|||||||||2
1625850410000|2021-07-09 17:06:50|||||||||1
1625850440000|2021-07-09 17:07:20|||||||||2
1625850470000|2021-07-09 17:07:50|||||||||1
1625850480000|2021-07-09 17:08:00|||||||||2
1625850490000|2021-07-09 17:08:10|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|15191.3|15171.3|0
1625850510000|2021-07-09 17:08:30|||||||||1
1625850520000|2021-07-09 17:08:40|15195.2|15175.2|15198.2|15178.2|15198.2|15178.2|15195.2|15175.2|7
1625850530000|2021-07-09 17:08:50|15200.2|15180.2|15200.2|15180.2|15200.2|15180.2|15200.2|15180.2|2
1625850540000|2021-07-09 17:09:00|15198.2|15178.2|15198.2|15178.2|15198.2|15178.2|15198.2|15178.2|0
1625850550000|2021-07-09 17:09:10|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|15198.8|15178.8|0
1625850560000|2021-07-09 17:09:20|15200.7|15180.7|15201.3|15181.3|15201.3|15181.3|15200.7|15180.7|0
1625850570000|2021-07-09 17:09:30|15198.2|15178.2|15198.2|15178.2|15198.2|15178.2|15198.2|15178.2|7
1625850580000|2021-07-09 17:09:40|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|15197.7|15177.7|3
1625850590000|2021-07-09 17:09:50|||||||||1
1625850600000|2021-07-09 17:10:00|15199.6|15179.6|15200.2|15180.2|15200.2|15180.2|15199.6|15179.6|0
1625850650000|2021-07-09 17:10:50|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|25
1625850660000|2021-07-09 17:11:00|15192.7|15172.7|15190.2|15170.2|15192.7|15172.7|15190.2|15170.2|26
1625850670000|2021-07-09 17:11:10|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|10
1625850680000|2021-07-09 17:11:20|||||||||6
1625850710000|2021-07-09 17:11:50|||||||||12
1625850720000|2021-07-09 17:12:00|15187.1|15167.1|15187.1|15167.1|15187.1|15167.1|15187.1|15167.1|0
1625850730000|2021-07-09 17:12:10|||||||||1
1625850740000|2021-07-09 17:12:20|15187.7|15167.7|15189.6|15169.6|15189.6|15169.6|15187.7|15167.7|5
1625850750000|2021-07-09 17:12:30|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|0
1625850760000|2021-07-09 17:12:40|||||||||1
1625850810000|2021-07-09 17:13:30|||||||||1
1625850830000|2021-07-09 17:13:50|||||||||1
1625850840000|2021-07-09 17:14:00|||||||||1
1625850850000|2021-07-09 17:14:10|||||||||3
1625850860000|2021-07-09 17:14:20|||||||||2
1625850880000|2021-07-09 17:14:40|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|15188.3|15168.3|0
1625850890000|2021-07-09 17:14:50|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|7
1625850910000|2021-07-09 17:15:10|15192.1|15172.1|15192.7|15172.7|15192.7|15172.7|15192.1|15172.1|6
1625850920000|2021-07-09 17:15:20|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|0
1625850950000|2021-07-09 17:15:50|||||||||1
1625850960000|2021-07-09 17:16:00|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|15195.2|15175.2|8
1625851000000|2021-07-09 17:16:40|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|15193.3|15173.3|1
1625851020000|2021-07-09 17:17:00|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|15190.2|15170.2|17
1625851040000|2021-07-09 17:17:20|15185.8|15165.8|15185.8|15165.8|15185.8|15165.8|15185.8|15165.8|18
1625851050000|2021-07-09 17:17:30|||||||||1
1625851060000|2021-07-09 17:17:40|||||||||5
1625851070000|2021-07-09 17:17:50|||||||||3
1625851080000|2021-07-09 17:18:00|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|4
1625851090000|2021-07-09 17:18:10|||||||||4
1625851100000|2021-07-09 17:18:20|||||||||15
1625851110000|2021-07-09 17:18:30|||||||||1
1625851120000|2021-07-09 17:18:40|||||||||2
1625851130000|2021-07-09 17:18:50|15181.3|15161.3|15180.8|15160.8|15181.3|15161.3|15180.8|15160.8|16
1625851140000|2021-07-09 17:19:00|||||||||10
1625851150000|2021-07-09 17:19:10|||||||||1
1625851160000|2021-07-09 17:19:20|15178.8|15158.8|15176.3|15156.3|15178.8|15158.8|15176.3|15156.3|5
1625851170000|2021-07-09 17:19:30|15178.3|15158.3|15178.8|15158.8|15178.8|15158.8|15178.3|15158.3|2
1625851180000|2021-07-09 17:19:40|15176.3|15156.3|15178.8|15158.8|15178.8|15158.8|15176.3|15156.3|2
1625851190000|2021-07-09 17:19:50|15176.3|15156.3|15178.8|15158.8|15178.8|15158.8|15176.3|15156.3|5
1625851200000|2021-07-09 17:20:00|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|15176.3|15156.3|6
1625851210000|2021-07-09 17:20:10|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|15175.8|15155.8|6
1625851220000|2021-07-09 17:20:20|||||||||7
1625851230000|2021-07-09 17:20:30|||||||||11
1625851240000|2021-07-09 17:20:40|||||||||2
1625851250000|2021-07-09 17:20:50|||||||||13
1625851260000|2021-07-09 17:21:00|||||||||1
1625851270000|2021-07-09 17:21:10|15171.3|15151.3|15171.3|15151.3|15175.8|15155.8|15171.3|15151.3|5
1625851300000|2021-07-09 17:21:40|||||||||3
1625851330000|2021-07-09 17:22:10|||||||||18
1625851340000|2021-07-09 17:22:20|||||||||1
1625851380000|2021-07-09 17:23:00|||||||||1
1625851390000|2021-07-09 17:23:10|||||||||4
1625851400000|2021-07-09 17:23:20|||||||||4
1625851410000|2021-07-09 17:23:30|||||||||8
1625851430000|2021-07-09 17:23:50|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|15170.8|15150.8|3
1625851440000|2021-07-09 17:24:00|||||||||3
1625851450000|2021-07-09 17:24:10|15170.2|15150.2|15166.3|15146.3|15170.2|15150.2|15166.3|15146.3|4
1625851460000|2021-07-09 17:24:20|||||||||4
1625851470000|2021-07-09 17:24:30|||||||||4
1625851480000|2021-07-09 17:24:40|15165.2|15145.2|15160.8|15140.8|15165.2|15145.2|15160.8|15140.8|4
1625851490000|2021-07-09 17:24:50|||||||||3
1625851500000|2021-07-09 17:25:00|||||||||2
1625851510000|2021-07-09 17:25:10|||||||||2
1625851520000|2021-07-09 17:25:20|||||||||3
1625851530000|2021-07-09 17:25:30|||||||||2
1625851540000|2021-07-09 17:25:40|||||||||7
1625851550000|2021-07-09 17:25:50|||||||||3
1625851560000|2021-07-09 17:26:00|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|15160.2|15140.2|3
1625851570000|2021-07-09 17:26:10|||||||||3
1625851580000|2021-07-09 17:26:20|15160.8|15140.8|15163.3|15143.3|15166.6|15146.6|15160.8|15140.8|27
1625851590000|2021-07-09 17:26:30|||||||||4
1625851620000|2021-07-09 17:27:00|||||||||1
1625851630000|2021-07-09 17:27:10|15160.8|15140.8|15155.2|15135.2|15160.8|15140.8|15155.2|15135.2|22
1625851640000|2021-07-09 17:27:20|||||||||5
1625851650000|2021-07-09 17:27:30|||||||||1
1625851660000|2021-07-09 17:27:40|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|15152.7|15132.7|2
1625851670000|2021-07-09 17:27:50|||||||||19
1625851680000|2021-07-09 17:28:00|15150.8|15130.8|15150.8|15130.8|15150.8|15130.8|15145.8|15125.8|7
1625851690000|2021-07-09 17:28:10|15148.9|15128.9|15145.8|15125.8|15148.9|15128.9|15145.8|15125.8|5
1625851700000|2021-07-09 17:28:20|||||||||6
1625851720000|2021-07-09 17:28:40|||||||||30
1625851730000|2021-07-09 17:28:50|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|15143.9|15123.9|57
1625851740000|2021-07-09 17:29:00|15145.8|15125.8|15143.9|15123.9|15145.8|15125.8|15143.9|15123.9|21
1625851750000|2021-07-09 17:29:10|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15141.4|15121.4|15
1625851760000|2021-07-09 17:29:20|||||||||9
1625851770000|2021-07-09 17:29:30|||||||||17
1625851780000|2021-07-09 17:29:40|15140.8|15120.8|15138.9|15118.9|15140.8|15120.8|15138.9|15118.9|21
1625851790000|2021-07-09 17:29:50|15138.3|15118.3|15136.4|15116.4|15138.3|15118.3|15136.4|15116.4|31
1626077700000|2021-07-12 08:15:00|15142.2|15122.2|15151.5|15131.5|15153.3|15133.3|15140.3|15120.3|7
1626077710000|2021-07-12 08:15:10|15152.2|15132.2|15164.7|15144.7|15164.7|15144.7|15152.2|15132.2|8
1626077720000|2021-07-12 08:15:20|15165.3|15145.3|15167.2|15147.2|15167.2|15147.2|15164.7|15144.7|4
1626077730000|2021-07-12 08:15:30|15169.7|15149.7|15172.2|15152.2|15172.2|15152.2|15169.7|15149.7|15
1626077740000|2021-07-12 08:15:40|15174|15154|15187.2|15147.2|15187.2|15154|15174|15146.5|12
1626077750000|2021-07-12 08:15:50|15180.8|15160.8|15184.7|15164.7|15184.7|15164.7|15180.8|15160.8|5
1626077760000|2021-07-12 08:16:00|15182.8|15162.8|15182.2|15162.2|15182.8|15162.8|15182.2|15162.2|2
1626077770000|2021-07-12 08:16:10|||||||||1
1626077780000|2021-07-12 08:16:20|15180.3|15160.3|15182.2|15162.2|15182.2|15162.2|15179.7|15159.7|47
1626077790000|2021-07-12 08:16:30|15199.7|15159.7|15197.2|15157.2|15199.7|15159.7|15197.2|15157.2|0
1626077800000|2021-07-12 08:16:40|||||||||10
1626077810000|2021-07-12 08:16:50|15197.8|15157.8|15199.7|15179.7|15199.7|15179.7|15195.2|15157.8|5
1626077820000|2021-07-12 08:17:00|15200.3|15180.3|15204.7|15184.7|15204.7|15184.7|15200.3|15180.3|8
1626077830000|2021-07-12 08:17:10|15207.2|15187.2|15209.7|15189.7|15210.3|15190.3|15207.2|15187.2|12
1626077840000|2021-07-12 08:17:20|15221.5|15181.5|15224.7|15184.7|15224.7|15184.7|15221.5|15181.5|12
1626077860000|2021-07-12 08:17:40|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|5
1626077880000|2021-07-12 08:18:00|15224.7|15204.7|15224.7|15204.7|15224.7|15204.7|15222.2|15202.2|4
1626077890000|2021-07-12 08:18:10|||||||||1
1626077900000|2021-07-12 08:18:20|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|15222.2|15202.2|3
1626077910000|2021-07-12 08:18:30|15224|15204|15224.7|15204.7|15224.7|15204.7|15224|15204|0
1626077920000|2021-07-12 08:18:40|15222.8|15202.8|15222.2|15202.2|15224.7|15204.7|15222.2|15202.2|0
1626077930000|2021-07-12 08:18:50|15221.5|15201.5|15219.7|15199.7|15221.5|15201.5|15219.7|15199.7|4
1626077940000|2021-07-12 08:19:00|||||||||1
1626078010000|2021-07-12 08:20:10|15221.5|15201.5|15222.2|15202.2|15222.2|15202.2|15221.5|15201.5|0
1626078020000|2021-07-12 08:20:20|15222.8|15202.8|15222.2|15202.2|15224.7|15204.7|15222.2|15202.2|1
1626078040000|2021-07-12 08:20:40|||||||||1
1626078050000|2021-07-12 08:20:50|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|15219.7|15199.7|20
1626078060000|2021-07-12 08:21:00|||||||||2
1626078090000|2021-07-12 08:21:30|||||||||1
1626078100000|2021-07-12 08:21:40|15217.2|15197.2|15209.3|15169.3|15217.2|15197.2|15209.3|15169.3|29
1626078110000|2021-07-12 08:21:50|15211.2|15171.2|15197.2|15177.2|15211.2|15179.3|15195.3|15171.2|0
1626078140000|2021-07-12 08:22:20|15199.7|15179.7|15197.2|15177.2|15199.7|15179.7|15197.2|15177.2|1
1626078150000|2021-07-12 08:22:30|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|15199.7|15179.7|2
1626078230000|2021-07-12 08:23:50|15202.2|15182.2|15202.2|15182.2|15202.2|15182.2|15202.2|15182.2|2
1626078240000|2021-07-12 08:24:00|||||||||1
1626078250000|2021-07-12 08:24:10|15204|15184|15207.2|15187.2|15207.2|15187.2|15204|15184|0
1626078300000|2021-07-12 08:25:00|||||||||1
1626078350000|2021-07-12 08:25:50|||||||||1
1626078360000|2021-07-12 08:26:00|15204.7|15184.7|15209.7|15189.7|15209.7|15189.7|15204.7|15184.7|3
1626078370000|2021-07-12 08:26:10|||||||||1
1626078400000|2021-07-12 08:26:40|||||||||3
1626078410000|2021-07-12 08:26:50|||||||||1
1626078420000|2021-07-12 08:27:00|||||||||1
1626078430000|2021-07-12 08:27:10|||||||||3
1626078440000|2021-07-12 08:27:20|||||||||2
1626078450000|2021-07-12 08:27:30|15207.2|15187.2|15207.2|15187.2|15207.2|15187.2|15207.2|15187.2|0
1626078500000|2021-07-12 08:28:20|15207.9|15187.9|15209.7|15189.7|15209.7|15189.7|15207.9|15187.9|1
1626078520000|2021-07-12 08:28:40|||||||||1
1626078540000|2021-07-12 08:29:00|15212.2|15192.2|15209.7|15189.7|15212.2|15192.2|15209.7|15189.7|4
1626078570000|2021-07-12 08:29:30|||||||||1
1626078580000|2021-07-12 08:29:40|15207.9|15187.9|15207.9|15187.9|15207.9|15187.9|15207.9|15187.9|1
1626078600000|2021-07-12 08:30:00|15207.2|15187.2|15212.2|15192.2|15212.2|15192.2|15207.2|15187.2|2
1626078620000|2021-07-12 08:30:20|||||||||1
1626078630000|2021-07-12 08:30:30|||||||||1
1626078640000|2021-07-12 08:30:40|15211.6|15191.6|15209.7|15189.7|15211.6|15191.6|15209.7|15189.7|2
1626078660000|2021-07-12 08:31:00|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|15212.2|15192.2|1
1626078690000|2021-07-12 08:31:30|||||||||1
1626078710000|2021-07-12 08:31:50|||||||||3
1626078720000|2021-07-12 08:32:00|15209.7|15189.7|15209.7|15189.7|15209.7|15189.7|15209.7|15189.7|7
1626078740000|2021-07-12 08:32:20|||||||||1
1626078760000|2021-07-12 08:32:40|||||||||1
1626078790000|2021-07-12 08:33:10|||||||||2
1626078800000|2021-07-12 08:33:20|||||||||1
1626078820000|2021-07-12 08:33:40|15209.1|15189.1|15207.2|15187.2|15209.1|15189.1|15207.2|15187.2|1
1626078830000|2021-07-12 08:33:50|15205.9|15185.9|15202.2|15182.2|15205.9|15185.9|15202.2|15182.2|1
1626078840000|2021-07-12 08:34:00|15197.2|15177.2|15197.2|15177.2|15197.2|15177.2|15197.2|15177.2|8
1626078850000|2021-07-12 08:34:10|||||||||1
1626078870000|2021-07-12 08:34:30|15196.6|15176.6|15194.7|15174.7|15196.6|15176.6|15194.7|15174.7|1
1626078890000|2021-07-12 08:34:50|15192.9|15172.9|15192.2|15172.2|15192.9|15172.9|15192.2|15172.2|0
1626078910000|2021-07-12 08:35:10|15194.1|15174.1|15194.7|15174.7|15194.7|15174.7|15194.1|15174.1|0
1626078980000|2021-07-12 08:36:20|15192.9|15172.9|15192.2|15172.2|15192.9|15172.9|15192.2|15172.2|0
1626079000000|2021-07-12 08:36:40|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|15190.4|15170.4|1
1626079010000|2021-07-12 08:36:50|15189.7|15169.7|15182.2|15162.2|15189.7|15169.7|15182.2|15162.2|3
1626079020000|2021-07-12 08:37:00|15184.7|15164.7|15184.7|15164.7|15184.7|15164.7|15184.7|15164.7|0
1626079040000|2021-07-12 08:37:20|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|15182.2|15162.2|2
1626079060000|2021-07-12 08:37:40|15179.7|15159.7|15177.2|15157.2|15179.7|15159.7|15177.2|15157.2|2
1626079080000|2021-07-12 08:38:00|||||||||10
1626079090000|2021-07-12 08:38:10|||||||||4
1626079140000|2021-07-12 08:39:00|15179.1|15159.1|15179.7|15159.7|15179.7|15159.7|15179.1|15159.1|3
1626079170000|2021-07-12 08:39:30|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|15177.2|15157.2|0
1626079190000|2021-07-12 08:39:50|||||||||1
1626079210000|2021-07-12 08:40:10|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|15174.7|15154.7|4
1626079230000|2021-07-12 08:40:30|15177.2|15157.2|15174.7|15154.7|15177.2|15157.2|15174.7|15154.7|1
1626079240000|2021-07-12 08:40:40|15177.2|15157.2|15169.7|15149.7|15177.2|15157.2|15169.7|15149.7|10
1626079260000|2021-07-12 08:41:00|||||||||1
1626079270000|2021-07-12 08:41:10|15170.4|15150.4|15172.2|15152.2|15172.2|15152.2|15170.4|15150.4|1
1626079280000|2021-07-12 08:41:20|||||||||1
1626079300000|2021-07-12 08:41:40|||||||||6
1626079310000|2021-07-12 08:41:50|15172.9|15152.9|15174.7|15154.7|15174.7|15154.7|15172.9|15152.9|1
1626079320000|2021-07-12 08:42:00|15179.7|15159.7|15179.8|15159.8|15179.8|15159.8|15179.7|15159.7|2
1626079330000|2021-07-12 08:42:10|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|15177.3|15157.3|10
1626079350000|2021-07-12 08:42:30|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|2
1626079360000|2021-07-12 08:42:40|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|0
1626079370000|2021-07-12 08:42:50|||||||||4
1626079380000|2021-07-12 08:43:00|||||||||1
1626079410000|2021-07-12 08:43:30|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|2
1626079430000|2021-07-12 08:43:50|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|1
1626079440000|2021-07-12 08:44:00|||||||||3
1626079460000|2021-07-12 08:44:20|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|15172.3|15152.3|0
1626079480000|2021-07-12 08:44:40|||||||||1
1626079490000|2021-07-12 08:44:50|||||||||1
1626079500000|2021-07-12 08:45:00|15170.4|15150.4|15172.3|15152.3|15172.3|15152.3|15169.8|15149.8|14
1626079510000|2021-07-12 08:45:10|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|15169.8|15149.8|0
1626079520000|2021-07-12 08:45:20|||||||||1
1626079540000|2021-07-12 08:45:40|15167.3|15147.3|15152.9|15132.9|15167.3|15147.3|15152.9|15132.9|8
1626079550000|2021-07-12 08:45:50|||||||||2
1626079560000|2021-07-12 08:46:00|15152.3|15132.3|15152.3|15132.3|15152.3|15132.3|15152.3|15132.3|7
1626079590000|2021-07-12 08:46:30|||||||||1
1626079600000|2021-07-12 08:46:40|15147.3|15127.3|15147.3|15127.3|15147.3|15127.3|15147.3|15127.3|6
1626079620000|2021-07-12 08:47:00|15139.8|15119.8|15137.9|15117.9|15139.8|15119.8|15137.9|15117.9|5
1626079630000|2021-07-12 08:47:10|15134.8|15114.8|15132.3|15112.3|15134.8|15114.8|15132.3|15112.3|1
1626079640000|2021-07-12 08:47:20|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|15134.1|15114.1|6
1626079650000|2021-07-12 08:47:30|15132.3|15112.3|15136.6|15116.6|15136.6|15116.6|15132.3|15112.3|0
1626079660000|2021-07-12 08:47:40|||||||||2
1626079670000|2021-07-12 08:47:50|15134.8|15114.8|15134.8|15114.8|15134.8|15114.8|15134.8|15114.8|4
1626079690000|2021-07-12 08:48:10|15132.9|15112.9|15132.3|15112.3|15132.9|15112.9|15132.3|15112.3|3
1626079740000|2021-07-12 08:49:00|15131.6|15111.6|15134.8|15114.8|15134.8|15114.8|15129.8|15109.8|3
1626079760000|2021-07-12 08:49:20|||||||||1
1626079840000|2021-07-12 08:50:40|||||||||2
1626079880000|2021-07-12 08:51:20|15132.9|15112.9|15132.3|15112.3|15132.9|15112.9|15132.3|15112.3|0
1626079890000|2021-07-12 08:51:30|15129.8|15109.8|15121.1|15101.1|15129.8|15109.8|15121.1|15101.1|11
1626079900000|2021-07-12 08:51:40|15120.4|15100.4|15118.6|15098.6|15120.4|15100.4|15118.6|15098.6|2
1626079910000|2021-07-12 08:51:50|15117.3|15097.3|15117.3|15097.3|15117.3|15097.3|15117.3|15097.3|1
1626079920000|2021-07-12 08:52:00|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|2
1626079940000|2021-07-12 08:52:20|15108.6|15088.6|15107.3|15087.3|15108.6|15088.6|15107.3|15087.3|3
1626079980000|2021-07-12 08:53:00|15112.3|15092.3|15115.4|15095.4|15115.4|15095.4|15112.3|15092.3|15
1626080010000|2021-07-12 08:53:30|15114.8|15094.8|15114.8|15094.8|15114.8|15094.8|15114.8|15094.8|1
1626080030000|2021-07-12 08:53:50|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|0
1626080070000|2021-07-12 08:54:30|15110.5|15090.5|15106.6|15086.6|15110.5|15090.5|15106.6|15086.6|2
1626080080000|2021-07-12 08:54:40|15104.8|15084.8|15102.3|15082.3|15104.8|15084.8|15102.3|15082.3|2
1626080090000|2021-07-12 08:54:50|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|1
1626080110000|2021-07-12 08:55:10|15105.5|15085.5|15105.5|15085.5|15105.5|15085.5|15105.5|15085.5|0
1626080130000|2021-07-12 08:55:30|||||||||2
1626080140000|2021-07-12 08:55:40|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|2
1626080150000|2021-07-12 08:55:50|15105.5|15085.5|15103|15083|15105.5|15085.5|15103|15083|0
1626080160000|2021-07-12 08:56:00|15102.3|15082.3|15107.3|15087.3|15107.3|15087.3|15102.3|15082.3|2
1626080170000|2021-07-12 08:56:10|||||||||2
1626080200000|2021-07-12 08:56:40|||||||||5
1626080250000|2021-07-12 08:57:30|15106.6|15086.6|15104.8|15084.8|15106.6|15086.6|15104.8|15084.8|1
1626080260000|2021-07-12 08:57:40|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|0
1626080310000|2021-07-12 08:58:30|||||||||2
1626080350000|2021-07-12 08:59:10|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|1
1626080400000|2021-07-12 09:00:00|15105.5|15085.5|15107.3|15087.3|15107.3|15087.3|15105.5|15085.5|0
1626080420000|2021-07-12 09:00:20|||||||||2
1626080460000|2021-07-12 09:01:00|||||||||2
1626080490000|2021-07-12 09:01:30|||||||||1
1626080500000|2021-07-12 09:01:40|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|15104.8|15084.8|7
1626080510000|2021-07-12 09:01:50|15105.5|15085.5|15105.5|15085.5|15105.5|15085.5|15105.5|15085.5|2
1626080530000|2021-07-12 09:02:10|||||||||1
1626080580000|2021-07-12 09:03:00|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|15107.3|15087.3|0
1626080590000|2021-07-12 09:03:10|15106.7|15086.7|15107.3|15087.3|15107.3|15087.3|15106.7|15086.7|5
1626080610000|2021-07-12 09:03:30|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|5
1626080620000|2021-07-12 09:03:40|15108|15088|15102.3|15082.3|15108|15088|15102.3|15082.3|3
1626080670000|2021-07-12 09:04:30|||||||||2
1626080730000|2021-07-12 09:05:30|15105.5|15085.5|15107.3|15087.3|15107.3|15087.3|15102.3|15082.3|4
1626080750000|2021-07-12 09:05:50|||||||||2
1626080760000|2021-07-12 09:06:00|||||||||26
1626080800000|2021-07-12 09:06:40|15105.5|15085.5|15104.8|15084.8|15105.5|15085.5|15104.8|15084.8|0
1626080850000|2021-07-12 09:07:30|15103|15083|15103|15083|15103|15083|15103|15083|1
1626080880000|2021-07-12 09:08:00|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|15102.3|15082.3|0
1626080890000|2021-07-12 09:08:10|||||||||5
1626080900000|2021-07-12 09:08:20|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|15109.2|15089.2|1
1626080910000|2021-07-12 09:08:30|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|15109.8|15089.8|0
1626081000000|2021-07-12 09:10:00|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|15112.3|15092.3|0
1626081010000|2021-07-12 09:10:10|||||||||2
1626081020000|2021-07-12 09:10:20|||||||||1
1626081030000|2021-07-12 09:10:30|||||||||1
1626081040000|2021-07-12 09:10:40|15114.8|15094.8|15114.8|15094.8|15114.8|15094.8|15114.8|15094.8|0
1626081060000|2021-07-12 09:11:00|||||||||1
1626081100000|2021-07-12 09:11:40|15114.2|15094.2|15112.3|15092.3|15114.2|15094.2|15112.3|15092.3|1
1626081130000|2021-07-12 09:12:10|||||||||2
1626081150000|2021-07-12 09:12:30|||||||||1
1626081200000|2021-07-12 09:13:20|15119.2|15099.2|15121.7|15101.7|15121.7|15101.7|15119.2|15099.2|1
1626081240000|2021-07-12 09:14:00|||||||||1
1626081250000|2021-07-12 09:14:10|||||||||1
1626081260000|2021-07-12 09:14:20|||||||||2
1626081300000|2021-07-12 09:15:00|15123.5|15103.5|15119.9|15099.9|15123.5|15103.5|15119.9|15099.9|1
1626081330000|2021-07-12 09:15:30|||||||||1
1626081340000|2021-07-12 09:15:40|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|15120.5|15100.5|0
1626081350000|2021-07-12 09:15:50|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|1
1626081390000|2021-07-12 09:16:30|15123|15103|15123|15103|15123|15103|15123|15103|0
1626081400000|2021-07-12 09:16:40|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|15127.4|15107.4|4
1626081410000|2021-07-12 09:16:50|||||||||1
1626081430000|2021-07-12 09:17:10|15126.7|15106.7|15124.9|15104.9|15126.7|15106.7|15124.9|15104.9|2
1626081450000|2021-07-12 09:17:30|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|1
1626081460000|2021-07-12 09:17:40|15118|15098|15117.4|15097.4|15118|15098|15117.4|15097.4|1
1626081620000|2021-07-12 09:20:20|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|0
1626081700000|2021-07-12 09:21:40|15112.4|15092.4|15109.9|15089.9|15112.4|15092.4|15109.9|15089.9|2
1626081710000|2021-07-12 09:21:50|15107.4|15087.4|15104.9|15084.9|15107.4|15087.4|15104.9|15084.9|0
1626081750000|2021-07-12 09:22:30|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|7
1626081760000|2021-07-12 09:22:40|15101.7|15081.7|15102.4|15082.4|15102.4|15082.4|15101.7|15081.7|5
1626081780000|2021-07-12 09:23:00|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|2
1626081810000|2021-07-12 09:23:30|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|0
1626081820000|2021-07-12 09:23:40|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|15099.9|15079.9|1
1626081830000|2021-07-12 09:23:50|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|15102.4|15082.4|1
1626081840000|2021-07-12 09:24:00|||||||||2
1626081890000|2021-07-12 09:24:50|15104.9|15084.9|15107.4|15087.4|15107.4|15087.4|15104.9|15084.9|3
1626082000000|2021-07-12 09:26:40|||||||||1
1626082050000|2021-07-12 09:27:30|15109.2|15089.2|15109.9|15089.9|15109.9|15089.9|15109.2|15089.2|0
1626082060000|2021-07-12 09:27:40|15111.7|15091.7|15107.4|15087.4|15112.4|15092.4|15107.4|15087.4|6
1626082080000|2021-07-12 09:28:00|||||||||1
1626082090000|2021-07-12 09:28:10|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|7
1626082130000|2021-07-12 09:28:50|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|15111.7|15091.7|2
1626082140000|2021-07-12 09:29:00|15112.4|15092.4|15119.2|15099.2|15119.2|15099.2|15112.4|15092.4|4
1626082170000|2021-07-12 09:29:30|||||||||3
1626082190000|2021-07-12 09:29:50|||||||||6
1626082230000|2021-07-12 09:30:30|||||||||2
1626082240000|2021-07-12 09:30:40|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|15109.9|15089.9|3
1626082300000|2021-07-12 09:31:40|||||||||2
1626082370000|2021-07-12 09:32:50|||||||||2
1626082490000|2021-07-12 09:34:50|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|15112.4|15092.4|7
1626082540000|2021-07-12 09:35:40|||||||||1
1626082590000|2021-07-12 09:36:30|||||||||1
1626082610000|2021-07-12 09:36:50|15114.9|15094.9|15109.9|15089.9|15114.9|15094.9|15109.9|15089.9|8
1626082630000|2021-07-12 09:37:10|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|15107.4|15087.4|0
1626082640000|2021-07-12 09:37:20|15108.1|15088.1|15109.9|15089.9|15109.9|15089.9|15108.1|15088.1|2
1626082660000|2021-07-12 09:37:40|15111.8|15091.8|15111.8|15091.8|15111.8|15091.8|15111.8|15091.8|1
1626082670000|2021-07-12 09:37:50|15114.3|15094.3|15112.4|15092.4|15114.3|15094.3|15112.4|15092.4|0
1626082710000|2021-07-12 09:38:30|15113.8|15093.8|15117.4|15097.4|15117.4|15097.4|15113.8|15093.8|1
1626082810000|2021-07-12 09:40:10|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|17
1626082870000|2021-07-12 09:41:10|||||||||1
1626082880000|2021-07-12 09:41:20|15122.4|15102.4|15120.6|15100.6|15122.4|15102.4|15120.6|15100.6|1
1626082890000|2021-07-12 09:41:30|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|15119.9|15099.9|0
1626082920000|2021-07-12 09:42:00|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|15122.4|15102.4|0
1626082980000|2021-07-12 09:43:00|15124.9|15104.9|15124.9|15104.9|15124.9|15104.9|15124.9|15104.9|7
1626082990000|2021-07-12 09:43:10|15125.6|15105.6|15127.4|15107.4|15127.4|15107.4|15125.6|15105.6|2
1626083020000|2021-07-12 09:43:40|||||||||2
1626083050000|2021-07-12 09:44:10|||||||||1
1626083110000|2021-07-12 09:45:10|15129.9|15109.9|15129.9|15109.9|15129.9|15109.9|15129.9|15109.9|0
1626083130000|2021-07-12 09:45:30|15130|15110|15127.5|15107.5|15130|15110|15127.5|15107.5|0
1626083170000|2021-07-12 09:46:10|15130|15110|15130|15110|15130|15110|15130|15110|10
1626083180000|2021-07-12 09:46:20|15131.8|15111.8|15142.5|15122.5|15142.5|15122.5|15131.8|15111.8|5
1626083190000|2021-07-12 09:46:30|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|15146.8|15126.8|1
1626083200000|2021-07-12 09:46:40|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|3
1626083210000|2021-07-12 09:46:50|||||||||1
1626083220000|2021-07-12 09:47:00|15148.1|15128.1|15150|15130|15150|15130|15148.1|15128.1|1
1626083280000|2021-07-12 09:48:00|15148.1|15128.1|15149.3|15129.3|15149.3|15129.3|15148.1|15128.1|1
1626083290000|2021-07-12 09:48:10|15150|15130|15150|15130|15150|15130|15150|15130|0
1626083300000|2021-07-12 09:48:20|15151.8|15131.8|15152.5|15132.5|15152.5|15132.5|15151.8|15131.8|0
1626083330000|2021-07-12 09:48:50|15148.8|15128.8|15148.8|15128.8|15148.8|15128.8|15148.8|15128.8|3
1626083340000|2021-07-12 09:49:00|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|15147.5|15127.5|0
1626083360000|2021-07-12 09:49:20|||||||||2
1626083380000|2021-07-12 09:49:40|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|15144.3|15124.3|2
1626083400000|2021-07-12 09:50:00|15145|15125|15144.3|15124.3|15145|15125|15144.3|15124.3|0
1626083410000|2021-07-12 09:50:10|15142.5|15122.5|15140.6|15120.6|15142.5|15122.5|15140.6|15120.6|0
1626083420000|2021-07-12 09:50:20|15138.1|15118.1|15137.5|15117.5|15138.1|15118.1|15137.5|15117.5|0
1626083430000|2021-07-12 09:50:30|15135|15115|15135|15115|15135|15115|15135|15115|0
1626083490000|2021-07-12 09:51:30|15133.1|15113.1|15132.5|15112.5|15133.1|15113.1|15132.5|15112.5|0
1626083500000|2021-07-12 09:51:40|15128.1|15108.1|15127.5|15107.5|15128.1|15108.1|15127.5|15107.5|1
1626083530000|2021-07-12 09:52:10|||||||||2
1626083540000|2021-07-12 09:52:20|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|3
1626083600000|2021-07-12 09:53:20|15121.8|15101.8|15120|15100|15121.8|15101.8|15120|15100|1
1626083640000|2021-07-12 09:54:00|15116.3|15096.3|15115|15095|15116.3|15096.3|15115|15095|0
1626083670000|2021-07-12 09:54:30|15113.1|15093.1|15112.5|15092.5|15113.1|15093.1|15112.5|15092.5|0
1626083690000|2021-07-12 09:54:50|15114.3|15094.3|15115|15095|15115|15095|15114.3|15094.3|0
1626083700000|2021-07-12 09:55:00|||||||||102
1626083710000|2021-07-12 09:55:10|15112.5|15092.5|15112.5|15092.5|15112.5|15092.5|15112.5|15092.5|2
1626083780000|2021-07-12 09:56:20|15110.6|15090.6|15110.6|15090.6|15110.6|15090.6|15110.6|15090.6|1
1626083790000|2021-07-12 09:56:30|15110|15090|15110|15090|15110|15090|15110|15090|2
1626083800000|2021-07-12 09:56:40|15107.5|15087.5|15107.5|15087.5|15107.5|15087.5|15107.5|15087.5|0
1626083810000|2021-07-12 09:56:50|15105.7|15085.7|15105.7|15085.7|15105.7|15085.7|15105.7|15085.7|1
1626083870000|2021-07-12 09:57:50|||||||||1
1626083930000|2021-07-12 09:58:50|||||||||4
1626083940000|2021-07-12 09:59:00|15107.5|15087.5|15107.5|15087.5|15107.5|15087.5|15107.5|15087.5|0
1626083950000|2021-07-12 09:59:10|15108.2|15088.2|15111.8|15091.8|15111.8|15091.8|15108.2|15088.2|3
1626084000000|2021-07-12 10:00:00|15112.5|15092.5|15112.5|15092.5|15112.5|15092.5|15112.5|15092.5|2
1626084010000|2021-07-12 10:00:10|15110.7|15090.7|15110.7|15090.7|15110.7|15090.7|15110.7|15090.7|2
1626084050000|2021-07-12 10:00:50|15110|15090|15110|15090|15110|15090|15110|15090|0
1626084060000|2021-07-12 10:01:00|||||||||1
1626084080000|2021-07-12 10:01:20|15106.3|15086.3|15105|15085|15106.3|15086.3|15105|15085|0
1626084090000|2021-07-12 10:01:30|||||||||2
1626084110000|2021-07-12 10:01:50|||||||||2
1626084130000|2021-07-12 10:02:10|15110|15090|15110|15090|15110|15090|15110|15090|0
1626084150000|2021-07-12 10:02:30|||||||||1
1626084160000|2021-07-12 10:02:40|15115|15095|15115|15095|15115|15095|15115|15095|2
1626084180000|2021-07-12 10:03:00|15116.8|15096.8|15115|15095|15116.8|15096.8|15115|15095|1
1626084190000|2021-07-12 10:03:10|||||||||1
1626084200000|2021-07-12 10:03:20|15110|15090|15110|15090|15110|15090|15110|15090|2
1626084220000|2021-07-12 10:03:40|15111.8|15091.8|15112.5|15092.5|15112.5|15092.5|15111.8|15091.8|1
1626084250000|2021-07-12 10:04:10|15114.3|15094.3|15120|15100|15120|15100|15114.3|15094.3|0
1626084310000|2021-07-12 10:05:10|15125|15105|15125|15105|15125|15105|15125|15105|3
1626084320000|2021-07-12 10:05:20|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|15127.5|15107.5|2
1626084340000|2021-07-12 10:05:40|15130|15110|15130|15110|15130|15110|15130|15110|0
1626084360000|2021-07-12 10:06:00|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|15130.7|15110.7|1
1626084370000|2021-07-12 10:06:10|15130|15110|15130|15110|15130|15110|15130|15110|0
1626084380000|2021-07-12 10:06:20|15133.7|15113.7|15135|15115|15135|15115|15133.7|15113.7|0
1626084420000|2021-07-12 10:07:00|||||||||7
1626084430000|2021-07-12 10:07:10|||||||||6
1626084440000|2021-07-12 10:07:20|||||||||2
1626084510000|2021-07-12 10:08:30|15133.2|15113.2|15132.5|15112.5|15133.2|15113.2|15132.5|15112.5|0
1626084530000|2021-07-12 10:08:50|15135|15115|15135|15115|15135|15115|15135|15115|0
1626084550000|2021-07-12 10:09:10|15135.7|15115.7|15135.7|15115.7|15135.7|15115.7|15135.7|15115.7|0
1626084590000|2021-07-12 10:09:50|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|15137.5|15117.5|0
1626084600000|2021-07-12 10:10:00|15135.7|15115.7|15133.2|15113.2|15135.7|15115.7|15133.2|15113.2|5
1626084610000|2021-07-12 10:10:10|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|15132.5|15112.5|1
1626084620000|2021-07-12 10:10:20|15128.2|15108.2|15126.4|15106.4|15128.2|15108.2|15126.4|15106.4|9
1626084630000|2021-07-12 10:10:30|||||||||2
1626084640000|2021-07-12 10:10:40|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|15123.9|15103.9|0
1626084660000|2021-07-12 10:11:00|15123.2|15103.2|15120.7|15100.7|15123.2|15103.2|15120.7|15100.7|1
1626084680000|2021-07-12 10:11:20|||||||||1
1626084700000|2021-07-12 10:11:40|15120|15100|15118.2|15098.2|15120|15100|15118.2|15098.2|5
1626084710000|2021-07-12 10:11:50|15115|15095|15115|15095|15115|15095|15115|15095|3
1626084720000|2021-07-12 10:12:00|15112.5|15092.5|15110|15090|15112.5|15092.5|15110|15090|5
1626084730000|2021-07-12 10:12:10|||||||||1
1626084760000|2021-07-12 10:12:40|||||||||2
1626084860000|2021-07-12 10:14:20|||||||||1
1626084870000|2021-07-12 10:14:30|15112.5|15092.5|15111.9|15091.9|15112.5|15092.5|15110|15090|0
1626084880000|2021-07-12 10:14:40|15114.4|15094.4|15115|15095|15115|15095|15114.4|15094.4|1
1626084920000|2021-07-12 10:15:20|||||||||1
1626084930000|2021-07-12 10:15:30|15118.7|15098.7|15127.5|15107.5|15127.5|15107.5|15118.7|15098.7|1
1626084940000|2021-07-12 10:15:40|15125|15105|15123.2|15103.2|15127.5|15107.5|15123.2|15103.2|0
1626084950000|2021-07-12 10:15:50|15124.4|15104.4|15123.2|15103.2|15125|15105|15122.5|15102.5|0
1626084960000|2021-07-12 10:16:00|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|15122.5|15102.5|0
1626084980000|2021-07-12 10:16:20|15125|15105|15125|15105|15125|15105|15125|15105|0
1626085020000|2021-07-12 10:17:00|15125.1|15105.1|15120.1|15100.1|15125.1|15105.1|15120.1|15100.1|1
1626085030000|2021-07-12 10:17:10|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|0
1626085170000|2021-07-12 10:19:30|15120.1|15100.1|15123.7|15103.7|15123.7|15103.7|15120.1|15100.1|3
1626085220000|2021-07-12 10:20:20|15121.9|15101.9|15121.9|15101.9|15121.9|15101.9|15121.9|15101.9|1
1626085230000|2021-07-12 10:20:30|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|0
1626085260000|2021-07-12 10:21:00|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|0
1626085310000|2021-07-12 10:21:50|15120.1|15100.1|15122.6|15102.6|15122.6|15102.6|15120.1|15100.1|3
1626085320000|2021-07-12 10:22:00|||||||||10
1626085480000|2021-07-12 10:24:40|15120.1|15100.1|15117.6|15097.6|15120.1|15100.1|15117.6|15097.6|2
1626085490000|2021-07-12 10:24:50|15119.4|15099.4|15120.1|15100.1|15120.1|15100.1|15119.4|15099.4|0
1626085500000|2021-07-12 10:25:00|15116.4|15096.4|15115.1|15095.1|15117.6|15097.6|15115.1|15095.1|0
1626085510000|2021-07-12 10:25:10|15117.6|15097.6|15116.9|15096.9|15117.6|15097.6|15115.1|15095.1|0
1626085520000|2021-07-12 10:25:20|15117.6|15097.6|15119.4|15099.4|15119.4|15099.4|15117.6|15097.6|1
1626085530000|2021-07-12 10:25:30|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|15117.6|15097.6|1
1626085710000|2021-07-12 10:28:30|15125.1|15105.1|15125.1|15105.1|15125.1|15105.1|15125.1|15105.1|0
1626085730000|2021-07-12 10:28:50|15124.4|15104.4|15125.1|15105.1|15125.1|15105.1|15122.6|15102.6|1
1626085740000|2021-07-12 10:29:00|15123.3|15103.3|15125.1|15105.1|15125.1|15105.1|15122.6|15102.6|1
1626085780000|2021-07-12 10:29:40|15123.8|15103.8|15120.1|15100.1|15123.8|15103.8|15120.1|15100.1|2
1626085790000|2021-07-12 10:29:50|||||||||3
1626085820000|2021-07-12 10:30:20|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|15118.3|15098.3|0
1626085890000|2021-07-12 10:31:30|15116.4|15096.4|15115.8|15095.8|15116.4|15096.4|15115.8|15095.8|0
1626085900000|2021-07-12 10:31:40|||||||||2
1626085980000|2021-07-12 10:33:00|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|1
1626085990000|2021-07-12 10:33:10|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|15120.1|15100.1|0
1626086000000|2021-07-12 10:33:20|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|4
1626086020000|2021-07-12 10:33:40|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|4
1626086040000|2021-07-12 10:34:00|15110.8|15090.8|15110.1|15090.1|15110.8|15090.8|15110.1|15090.1|0
1626086100000|2021-07-12 10:35:00|15112.6|15092.6|15108.3|15088.3|15112.6|15092.6|15108.3|15088.3|7
1626086110000|2021-07-12 10:35:10|||||||||2
1626086180000|2021-07-12 10:36:20|||||||||2
1626086250000|2021-07-12 10:37:30|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|0
1626086290000|2021-07-12 10:38:10|15108.3|15088.3|15108.3|15088.3|15108.3|15088.3|15108.3|15088.3|0
1626086310000|2021-07-12 10:38:30|15107.6|15087.6|15105.8|15085.8|15107.6|15087.6|15105.8|15085.8|7
1626086320000|2021-07-12 10:38:40|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|15105.1|15085.1|1
1626086330000|2021-07-12 10:38:50|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|15102.6|15082.6|0
1626086350000|2021-07-12 10:39:10|15102|15082|15102|15082|15102|15082|15102|15082|5
1626086360000|2021-07-12 10:39:20|15102.6|15082.6|15104.5|15084.5|15104.5|15084.5|15102.6|15082.6|1
1626086370000|2021-07-12 10:39:30|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|1
1626086380000|2021-07-12 10:39:40|15115.1|15095.1|15115.1|15095.1|15115.1|15095.1|15115.1|15095.1|2
1626086410000|2021-07-12 10:40:10|15117|15097|15117.6|15097.6|15117.6|15097.6|15117|15097|4
1626086430000|2021-07-12 10:40:30|15115.8|15095.8|15115.1|15095.1|15115.8|15095.8|15115.1|15095.1|0
1626086440000|2021-07-12 10:40:40|15114.5|15094.5|15112.6|15092.6|15114.5|15094.5|15112.6|15092.6|2
1626086530000|2021-07-12 10:42:10|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|15110.1|15090.1|0
1626086570000|2021-07-12 10:42:50|15112|15092|15115.1|15095.1|15115.1|15095.1|15112|15092|3
1626086610000|2021-07-12 10:43:30|||||||||2
1626086630000|2021-07-12 10:43:50|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|15117.6|15097.6|0
1626086640000|2021-07-12 10:44:00|15115.8|15095.8|15117.6|15097.6|15117.6|15097.6|15115.1|15095.1|2
1626086690000|2021-07-12 10:44:50|15115.1|15095.1|15115.1|15095.1|15115.1|15095.1|15115.1|15095.1|0
1626086700000|2021-07-12 10:45:00|||||||||1
1626086750000|2021-07-12 10:45:50|15117.6|15097.6|15115.1|15095.1|15117.6|15097.6|15115.1|15095.1|1
1626086760000|2021-07-12 10:46:00|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|15112.6|15092.6|1
1626086830000|2021-07-12 10:47:10|||||||||2
1626086860000|2021-07-12 10:47:40|15112|15092|15110.1|15090.1|15112|15092|15110.1|15090.1|2
1626086910000|2021-07-12 10:48:30|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|15110.2|15090.2|0
1626086940000|2021-07-12 10:49:00|||||||||1
1626086950000|2021-07-12 10:49:10|15112.7|15092.7|15112.7|15092.7|15112.7|15092.7|15112.7|15092.7|2
1626086980000|2021-07-12 10:49:40|15113.3|15093.3|15115.2|15095.2|15115.2|15095.2|15113.3|15093.3|1
1626087020000|2021-07-12 10:50:20|15125.2|15105.2|15125.2|15105.2|15125.2|15105.2|15125.2|15105.2|0
1626087060000|2021-07-12 10:51:00|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|15127.7|15107.7|1
1626087090000|2021-07-12 10:51:30|||||||||1
1626087250000|2021-07-12 10:54:10|15128.3|15108.3|15130.2|15110.2|15130.2|15110.2|15128.3|15108.3|1
1626087320000|2021-07-12 10:55:20|15135.2|15115.2|15135.2|15115.2|15135.2|15115.2|15135.2|15115.2|0
1626087340000|2021-07-12 10:55:40|15131.5|15111.5|15130.8|15110.8|15131.5|15111.5|15130.8|15110.8|0
1626087350000|2021-07-12 10:55:50|15134.5|15114.5|15135.2|15115.2|15135.2|15115.2|15134.5|15114.5|0
1626087360000|2021-07-12 10:56:00|||||||||1
1626087370000|2021-07-12 10:56:10|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|15131.5|15111.5|0
1626087390000|2021-07-12 10:56:30|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|15130.8|15110.8|0
1626087400000|2021-07-12 10:56:40|15135.8|15115.8|15135.8|15115.8|15135.8|15115.8|15135.8|15115.8|2
1626087410000|2021-07-12 10:56:50|15137.7|15117.7|15138.3|15118.3|15138.3|15118.3|15137.7|15117.7|0
1626087430000|2021-07-12 10:57:10|15135.8|15115.8|15138.3|15118.3|15138.3|15118.3|15135.8|15115.8|4
1626087550000|2021-07-12 10:59:10|15140.8|15120.8|15140.2|15120.2|15140.8|15120.8|15140.2|15120.2|6
1626087570000|2021-07-12 10:59:30|15142|15122|15142.7|15122.7|15142.7|15122.7|15142|15122|0
1626087580000|2021-07-12 10:59:40|15139.5|15119.5|15140.2|15120.2|15140.2|15120.2|15139.5|15119.5|0
1626087610000|2021-07-12 11:00:10|15142.7|15122.7|15140.2|15120.2|15142.7|15122.7|15140.2|15120.2|2
1626087620000|2021-07-12 11:00:20|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|15144.5|15124.5|0
1626087770000|2021-07-12 11:02:50|15145.2|15125.2|15150.2|15130.2|15150.2|15130.2|15145.2|15125.2|2
1626087780000|2021-07-12 11:03:00|||||||||1
1626087820000|2021-07-12 11:03:40|15152|15132|15150.9|15130.9|15152.7|15132.7|15150.9|15130.9|2
1626087830000|2021-07-12 11:03:50|15150.2|15130.2|15145.2|15125.2|15150.2|15130.2|15145.2|15125.2|4
1626087890000|2021-07-12 11:04:50|||||||||1
1626087950000|2021-07-12 11:05:50|||||||||2
1626087960000|2021-07-12 11:06:00|||||||||2
1626088000000|2021-07-12 11:06:40|15147.7|15127.7|15147.7|15127.7|15147.7|15127.7|15147.7|15127.7|0
1626088020000|2021-07-12 11:07:00|15149.5|15129.5|15147.7|15127.7|15149.5|15129.5|15147.7|15127.7|0
1626088070000|2021-07-12 11:07:50|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|15150.2|15130.2|1
1626088150000|2021-07-12 11:09:10|15156.4|15136.4|15162.7|15142.7|15162.7|15142.7|15156.4|15136.4|2
1626088160000|2021-07-12 11:09:20|15165.2|15145.2|15170.2|15150.2|15170.2|15150.2|15165.2|15145.2|4
1626088170000|2021-07-12 11:09:30|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|15172.1|15152.1|2
1626088190000|2021-07-12 11:09:50|15173.9|15153.9|15174.6|15154.6|15174.6|15154.6|15173.9|15153.9|2
1626088200000|2021-07-12 11:10:00|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|15175.2|15155.2|2
1626088210000|2021-07-12 11:10:10|||||||||5
1626088220000|2021-07-12 11:10:20|||||||||1
1626088230000|2021-07-12 11:10:30|15177.7|15157.7|15177.7|15157.7|15177.7|15157.7|15177.7|15157.7|0
1626088250000|2021-07-12 11:10:50|15175.9|15155.9|15175.2|15155.2|15175.9|15155.9|15175.2|15155.2|0
1626088270000|2021-07-12 11:11:10|15175.9|15155.9|15177.7|15157.7|15177.7|15157.7|15175.9|15155.9|1
1626088280000|2021-07-12 11:11:20|15180.2|15160.2|15182.7|15162.7|15182.7|15162.7|15180.2|15160.2|2
1626088310000|2021-07-12 11:11:50|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|3
1626088320000|2021-07-12 11:12:00|||||||||1
1626088330000|2021-07-12 11:12:10|||||||||1
1626088350000|2021-07-12 11:12:30|||||||||1
1626088380000|2021-07-12 11:13:00|||||||||2
1626088420000|2021-07-12 11:13:40|||||||||1
1626088440000|2021-07-12 11:14:00|15184.6|15164.6|15182.7|15162.7|15184.6|15164.6|15182.7|15162.7|2
1626088450000|2021-07-12 11:14:10|15183.4|15163.4|15183.4|15163.4|15183.4|15163.4|15183.4|15163.4|17
1626088460000|2021-07-12 11:14:20|15182.7|15162.7|15185.2|15165.2|15185.2|15165.2|15182.7|15162.7|2
1626088470000|2021-07-12 11:14:30|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|0
1626088480000|2021-07-12 11:14:40|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|1
1626088500000|2021-07-12 11:15:00|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|4
1626088540000|2021-07-12 11:15:40|15180.9|15160.9|15178.4|15158.4|15180.9|15160.9|15178.4|15158.4|2
1626088560000|2021-07-12 11:16:00|15180.9|15160.9|15182.7|15162.7|15182.7|15162.7|15180.9|15160.9|5
1626088570000|2021-07-12 11:16:10|15180.9|15160.9|15182.7|15162.7|15182.7|15162.7|15180.9|15160.9|1
1626088580000|2021-07-12 11:16:20|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|0
1626088610000|2021-07-12 11:16:50|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|15182.7|15162.7|0
1626088620000|2021-07-12 11:17:00|15184.6|15164.6|15182.7|15162.7|15184.6|15164.6|15182.7|15162.7|0
1626088630000|2021-07-12 11:17:10|||||||||15
1626088650000|2021-07-12 11:17:30|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|15184.6|15164.6|1
1626088660000|2021-07-12 11:17:40|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|15185.9|15165.9|1
1626088670000|2021-07-12 11:17:50|||||||||1
1626088710000|2021-07-12 11:18:30|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|15185.2|15165.2|3
1626088750000|2021-07-12 11:19:10|||||||||5
1626088780000|2021-07-12 11:19:40|||||||||8
1626088810000|2021-07-12 11:20:10|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|15185.3|15165.3|0
1626088840000|2021-07-12 11:20:40|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|15187.8|15167.8|0
1626088890000|2021-07-12 11:21:30|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|15190.3|15170.3|1
1626088900000|2021-07-12 11:21:40|15192.1|15172.1|15192.1|15172.1|15192.1|15172.1|15192.1|15172.1|2
1626088910000|2021-07-12 11:21:50|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|15199.6|15179.6|6
1626088920000|2021-07-12 11:22:00|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|0
1626088930000|2021-07-12 11:22:10|||||||||1
1626088940000|2021-07-12 11:22:20|||||||||2
1626088950000|2021-07-12 11:22:30|||||||||4
1626088960000|2021-07-12 11:22:40|15202.8|15182.8|15205.3|15185.3|15205.3|15185.3|15202.8|15182.8|4
1626088970000|2021-07-12 11:22:50|15210.3|15190.3|15212.8|15192.8|15212.8|15192.8|15210.3|15190.3|26
1626089000000|2021-07-12 11:23:20|15215.3|15195.3|15215.3|15195.3|15215.3|15195.3|15215.3|15195.3|1
1626089010000|2021-07-12 11:23:30|||||||||1
1626089020000|2021-07-12 11:23:40|15213.4|15193.4|15215.3|15195.3|15215.3|15195.3|15213.4|15193.4|1
1626089040000|2021-07-12 11:24:00|15213.4|15193.4|15212.8|15192.8|15213.4|15193.4|15212.8|15192.8|1
1626089060000|2021-07-12 11:24:20|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|2
1626089070000|2021-07-12 11:24:30|15202.8|15182.8|15202.8|15182.8|15202.8|15182.8|15202.8|15182.8|2
1626089100000|2021-07-12 11:25:00|15204.6|15184.6|15205.3|15185.3|15205.3|15185.3|15204.6|15184.6|2
1626089140000|2021-07-12 11:25:40|||||||||1
1626089150000|2021-07-12 11:25:50|15207.1|15187.1|15207.8|15187.8|15207.8|15187.8|15207.1|15187.1|0
1626089160000|2021-07-12 11:26:00|15210.3|15190.3|15210.3|15190.3|15210.3|15190.3|15210.3|15190.3|0
1626089190000|2021-07-12 11:26:30|15212.1|15192.1|15212.8|15192.8|15212.8|15192.8|15212.1|15192.1|0
1626089200000|2021-07-12 11:26:40|||||||||1
1626089220000|2021-07-12 11:27:00|||||||||1
1626089250000|2021-07-12 11:27:30|15210.9|15190.9|15210.3|15190.3|15210.9|15190.9|15210.3|15190.3|1
1626089280000|2021-07-12 11:28:00|||||||||1
1626089290000|2021-07-12 11:28:10|||||||||4
1626089310000|2021-07-12 11:28:30|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|15205.3|15185.3|5
1626089340000|2021-07-12 11:29:00|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|15203.4|15183.4|1
1626089350000|2021-07-12 11:29:10|||||||||1
1626089360000|2021-07-12 11:29:20|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|15200.9|15180.9|0
1626089370000|2021-07-12 11:29:30|15202.8|15182.8|15202.8|15182.8|15202.8|15182.8|15202.8|15182.8|0
1626089380000|2021-07-12 11:29:40|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|15200.3|15180.3|2
1626089400000|2021-07-12 11:30:00|15200.9|15180.9|15205.3|15185.3|15205.3|15185.3|15200.9|15180.9|4
1626089410000|2021-07-12 11:30:10|15207.8|15187.8|15207.8|15187.8|15207.8|15187.8|15207.8|15187.8|2
1626089450000|2021-07-12 11:30:50|15211.5|15191.5|15211.5|15191.5|15211.5|15191.5|15211.5|15191.5|2
1626089460000|2021-07-12 11:31:00|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|15212.8|15192.8|0
1626089480000|2021-07-12 11:31:20|||||||||12
1626089490000|2021-07-12 11:31:30|15214.6|15194.6|15215.3|15195.3|15215.3|15195.3|15214.6|15194.6|0
1626089500000|2021-07-12 11:31:40|||||||||1
1626089530000|2021-07-12 11:32:10|||||||||1
1626089560000|2021-07-12 11:32:40|||||||||1
1626089570000|2021-07-12 11:32:50|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|1
1626089590000|2021-07-12 11:33:10|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|15222.1|15202.1|7
1626089600000|2021-07-12 11:33:20|15222.8|15202.8|15222.8|15202.8|15223.5|15203.5|15222.8|15202.8|6
1626089610000|2021-07-12 11:33:30|15222.1|15202.1|15220.3|15200.3|15222.1|15202.1|15220.3|15200.3|3
1626089620000|2021-07-12 11:33:40|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|15217.8|15197.8|2
1626089640000|2021-07-12 11:34:00|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|15217.1|15197.1|0
1626089680000|2021-07-12 11:34:40|15216.5|15196.5|15212.8|15192.8|15216.5|15196.5|15212.8|15192.8|5
1626089740000|2021-07-12 11:35:40|||||||||1
1626089750000|2021-07-12 11:35:50|||||||||1
1626089800000|2021-07-12 11:36:40|15219|15199|15220.3|15200.3|15220.3|15200.3|15219|15199|7
1626089810000|2021-07-12 11:36:50|||||||||1
1626089820000|2021-07-12 11:37:00|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|15222.8|15202.8|1
1626089850000|2021-07-12 11:37:30|15220.3|15200.3|15220.3|15200.3|15220.3|15200.3|15220.3|15200.3|0
1626089860000|2021-07-12 11:37:40|15221|15201|15222.8|15202.8|15222.8|15202.8|15221|15201|2
1626089890000|2021-07-12 11:38:10|15220.3|15200.3|15225.3|15205.3|15225.3|15205.3|15220.3|15200.3|1
1626089900000|2021-07-12 11:38:20|15236.5|15216.5|15237.8|15217.8|15237.8|15217.8|15236.5|15216.5|2
1626089910000|2021-07-12 11:38:30|15242.8|15222.8|15242.8|15222.8|15242.8|15222.8|15242.8|15222.8|1
1626089930000|2021-07-12 11:38:50|||||||||1
1626089940000|2021-07-12 11:39:00|15245.3|15225.3|15245.3|15225.3|15245.3|15225.3|15245.3|15225.3|3
1626089950000|2021-07-12 11:39:10|15243.5|15223.5|15245.3|15225.3|15245.3|15225.3|15242.8|15222.8|3
1626089980000|2021-07-12 11:39:40|15246|15226|15245.3|15225.3|15247.8|15227.8|15245.3|15225.3|5
1626089990000|2021-07-12 11:39:50|15242.8|15222.8|15242.8|15222.8|15242.8|15222.8|15242.8|15222.8|0
1626090000000|2021-07-12 11:40:00|15245.3|15225.3|15245.3|15225.3|15245.3|15225.3|15245.3|15225.3|2
1626090010000|2021-07-12 11:40:10|||||||||2
1626090030000|2021-07-12 11:40:30|15246|15226|15247.8|15227.8|15247.8|15227.8|15246|15226|4
1626090050000|2021-07-12 11:40:50|||||||||2
1626090060000|2021-07-12 11:41:00|15245.3|15225.3|15252.8|15232.8|15252.8|15232.8|15245.3|15225.3|13
1626090070000|2021-07-12 11:41:10|15255.5|15235.5|15267.8|15247.8|15267.8|15247.8|15255.5|15235.5|14
1626090100000|2021-07-12 11:41:40|15265.3|15245.3|15265.3|15245.3|15265.3|15245.3|15265.3|15245.3|1
1626090110000|2021-07-12 11:41:50|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|2
1626090130000|2021-07-12 11:42:10|15262.2|15242.2|15260.3|15240.3|15262.2|15242.2|15260.3|15240.3|1
1626090140000|2021-07-12 11:42:20|||||||||5
1626090160000|2021-07-12 11:42:40|||||||||1
1626090170000|2021-07-12 11:42:50|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|3
1626090180000|2021-07-12 11:43:00|15270.3|15250.3|15275.3|15255.3|15275.3|15255.3|15270.3|15250.3|26
1626090210000|2021-07-12 11:43:30|||||||||4
1626090220000|2021-07-12 11:43:40|||||||||1
1626090230000|2021-07-12 11:43:50|||||||||2
1626090240000|2021-07-12 11:44:00|||||||||1
1626090250000|2021-07-12 11:44:10|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|1
1626090260000|2021-07-12 11:44:20|15273.5|15253.5|15275.3|15255.3|15275.3|15255.3|15270.3|15250.3|52
1626090270000|2021-07-12 11:44:30|15277.8|15257.8|15279.7|15259.7|15279.7|15259.7|15277.8|15257.8|2
1626090280000|2021-07-12 11:44:40|15280.3|15260.3|15280.3|15260.3|15280.3|15260.3|15280.3|15260.3|0
1626090290000|2021-07-12 11:44:50|15281|15261|15282.8|15262.8|15282.8|15262.8|15281|15261|5
1626090300000|2021-07-12 11:45:00|15281.5|15261.5|15265.3|15245.3|15281.5|15261.5|15265.3|15245.3|7
1626090320000|2021-07-12 11:45:20|15263.5|15243.5|15265.3|15245.3|15265.3|15245.3|15263.5|15243.5|2
1626090340000|2021-07-12 11:45:40|||||||||3
1626090350000|2021-07-12 11:45:50|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|4
1626090370000|2021-07-12 11:46:10|||||||||1
1626090420000|2021-07-12 11:47:00|15260.3|15240.3|15260.3|15240.3|15260.3|15240.3|15260.3|15240.3|3
1626090430000|2021-07-12 11:47:10|||||||||1
1626090460000|2021-07-12 11:47:40|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|1
1626090500000|2021-07-12 11:48:20|||||||||1
1626090520000|2021-07-12 11:48:40|15261|15241|15260.3|15240.3|15261|15241|15260.3|15240.3|1
1626090540000|2021-07-12 11:49:00|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|1
1626090550000|2021-07-12 11:49:10|||||||||1
1626090570000|2021-07-12 11:49:30|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|15264.7|15244.7|2
1626090580000|2021-07-12 11:49:40|15267.2|15247.2|15267.8|15247.8|15267.8|15247.8|15267.2|15247.2|0
1626090600000|2021-07-12 11:50:00|||||||||1
1626090620000|2021-07-12 11:50:20|15270.3|15250.3|15272.2|15252.2|15272.2|15252.2|15270.3|15250.3|1
1626090630000|2021-07-12 11:50:30|||||||||3
1626090650000|2021-07-12 11:50:50|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|2
1626090680000|2021-07-12 11:51:20|15267.8|15247.8|15262.8|15242.8|15267.8|15247.8|15262.8|15242.8|17
1626090690000|2021-07-12 11:51:30|15261|15241|15261|15241|15261|15241|15261|15241|3
1626090700000|2021-07-12 11:51:40|15260.4|15240.4|15265.4|15245.4|15265.4|15245.4|15260.4|15240.4|1
1626090720000|2021-07-12 11:52:00|||||||||2
1626090740000|2021-07-12 11:52:20|15267.2|15247.2|15270.4|15250.4|15270.4|15250.4|15267.2|15247.2|4
1626090750000|2021-07-12 11:52:30|15272.2|15252.2|15277.9|15257.9|15277.9|15257.9|15272.2|15252.2|1
1626090770000|2021-07-12 11:52:50|||||||||1
1626090780000|2021-07-12 11:53:00|15276|15256|15280.4|15260.4|15280.4|15260.4|15275.4|15255.4|3
1626090790000|2021-07-12 11:53:10|||||||||1
1626090810000|2021-07-12 11:53:30|15278.5|15258.5|15277.9|15257.9|15278.5|15258.5|15277.9|15257.9|7
1626090840000|2021-07-12 11:54:00|||||||||2
1626090870000|2021-07-12 11:54:30|15279.7|15259.7|15279.7|15259.7|15279.7|15259.7|15279.7|15259.7|2
1626090880000|2021-07-12 11:54:40|15277.9|15257.9|15277.9|15257.9|15277.9|15257.9|15277.9|15257.9|1
1626090890000|2021-07-12 11:54:50|15279.7|15259.7|15280.4|15260.4|15280.4|15260.4|15279.7|15259.7|0
1626090900000|2021-07-12 11:55:00|15277.9|15257.9|15277.9|15257.9|15277.9|15257.9|15277.9|15257.9|3
1626090930000|2021-07-12 11:55:30|15279.7|15259.7|15279.7|15259.7|15279.7|15259.7|15279.7|15259.7|2
1626090940000|2021-07-12 11:55:40|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|4
1626091000000|2021-07-12 11:56:40|15273.5|15253.5|15275.4|15255.4|15275.4|15255.4|15273.5|15253.5|2
1626091040000|2021-07-12 11:57:20|||||||||1
1626091050000|2021-07-12 11:57:30|||||||||2
1626091070000|2021-07-12 11:57:50|||||||||1
1626091090000|2021-07-12 11:58:10|15277.2|15257.2|15275.4|15255.4|15277.2|15257.2|15275.4|15255.4|2
1626091100000|2021-07-12 11:58:20|15277.2|15257.2|15277.2|15257.2|15277.2|15257.2|15277.2|15257.2|0
1626091110000|2021-07-12 11:58:30|||||||||1
1626091130000|2021-07-12 11:58:50|||||||||1
1626091140000|2021-07-12 11:59:00|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|15275.4|15255.4|2
1626091150000|2021-07-12 11:59:10|15279.7|15259.7|15279.7|15259.7|15279.7|15259.7|15279.7|15259.7|10
1626091160000|2021-07-12 11:59:20|15289.7|15269.7|15286|15266|15291.5|15271.5|15286|15266|20
1626091170000|2021-07-12 11:59:30|15285.4|15265.4|15282.9|15262.9|15286|15266|15282.9|15262.9|4
1626091190000|2021-07-12 11:59:50|||||||||5
1626091200000|2021-07-12 12:00:00|15277.9|15257.9|15263.5|15243.5|15277.9|15257.9|15263.5|15243.5|11
1626091210000|2021-07-12 12:00:10|||||||||4
1626091220000|2021-07-12 12:00:20|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15
1626091250000|2021-07-12 12:00:50|15261.5|15241.5|15257.9|15237.9|15261.5|15241.5|15257.9|15237.9|17
1626091260000|2021-07-12 12:01:00|15254.2|15234.2|15240.4|15220.4|15254.2|15234.2|15240.4|15220.4|20
1626091270000|2021-07-12 12:01:10|15237.9|15217.9|15235.4|15215.4|15237.9|15217.9|15235.4|15215.4|2
1626091280000|2021-07-12 12:01:20|15233.5|15213.5|15232.9|15212.9|15235.4|15215.4|15232.9|15212.9|0
1626091290000|2021-07-12 12:01:30|15235.4|15215.4|15237.2|15217.2|15237.2|15217.2|15235.4|15215.4|5
1626091300000|2021-07-12 12:01:40|15237.9|15217.9|15237.9|15217.9|15237.9|15217.9|15237.9|15217.9|0
1626091310000|2021-07-12 12:01:50|15239.7|15219.7|15240.4|15220.4|15240.4|15220.4|15239.7|15219.7|5
1626091320000|2021-07-12 12:02:00|15237.9|15217.9|15237.9|15217.9|15237.9|15217.9|15237.9|15217.9|1
1626091340000|2021-07-12 12:02:20|15231.1|15211.1|15215.4|15195.4|15231.1|15211.1|15215.4|15195.4|17
1626091350000|2021-07-12 12:02:30|15217.9|15197.9|15220.4|15200.4|15220.4|15200.4|15217.9|15197.9|2
1626091360000|2021-07-12 12:02:40|||||||||7
1626091370000|2021-07-12 12:02:50|||||||||1
1626091380000|2021-07-12 12:03:00|15222.9|15202.9|15226.6|15206.6|15226.6|15206.6|15222.9|15202.9|0
1626091390000|2021-07-12 12:03:10|15227.9|15207.9|15227.9|15207.9|15227.9|15207.9|15227.9|15207.9|5
1626091400000|2021-07-12 12:03:20|15228.6|15208.6|15227.9|15207.9|15230.4|15210.4|15227.9|15207.9|4
1626091420000|2021-07-12 12:03:40|||||||||1
1626091440000|2021-07-12 12:04:00|15229.7|15209.7|15229.7|15209.7|15229.7|15209.7|15227.9|15207.9|7
1626091450000|2021-07-12 12:04:10|15231.6|15211.6|15232.2|15212.2|15232.2|15212.2|15231.6|15211.6|2
1626091460000|2021-07-12 12:04:20|15232.9|15212.9|15232.9|15212.9|15232.9|15212.9|15232.9|15212.9|1
1626091470000|2021-07-12 12:04:30|15235.4|15215.4|15245.4|15225.4|15245.4|15225.4|15235.4|15215.4|12
1626091480000|2021-07-12 12:04:40|15243.6|15223.6|15243.6|15223.6|15243.6|15223.6|15243.6|15223.6|1
1626091490000|2021-07-12 12:04:50|||||||||2
1626091500000|2021-07-12 12:05:00|15245.4|15225.4|15243.6|15223.6|15245.4|15225.4|15243.6|15223.6|1
1626091510000|2021-07-12 12:05:10|15240.4|15220.4|15232.9|15212.9|15240.4|15220.4|15232.9|15212.9|7
1626091520000|2021-07-12 12:05:20|15227.9|15207.9|15225.4|15205.4|15227.9|15207.9|15225.4|15205.4|7
1626091540000|2021-07-12 12:05:40|15222.9|15202.9|15221.1|15201.1|15222.9|15202.9|15221.1|15201.1|2
1626091550000|2021-07-12 12:05:50|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|15221.1|15201.1|7
1626091560000|2021-07-12 12:06:00|15220.4|15200.4|15220.4|15200.4|15220.4|15200.4|15220.4|15200.4|4
1626091570000|2021-07-12 12:06:10|15222.9|15202.9|15217.9|15197.9|15222.9|15202.9|15217.9|15197.9|1
1626091580000|2021-07-12 12:06:20|15220.4|15200.4|15220.4|15200.4|15220.4|15200.4|15220.4|15200.4|4
1626091590000|2021-07-12 12:06:30|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|15222.9|15202.9|7
1626091600000|2021-07-12 12:06:40|||||||||5
1626091610000|2021-07-12 12:06:50|15237.9|15217.9|15245.4|15225.4|15245.4|15225.4|15237.9|15217.9|24
1626091620000|2021-07-12 12:07:00|15247.9|15227.9|15246.1|15226.1|15247.9|15227.9|15246.1|15226.1|0
1626091630000|2021-07-12 12:07:10|15247.2|15227.2|15247.9|15227.9|15249.7|15229.7|15247.2|15227.2|3
1626091640000|2021-07-12 12:07:20|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|15245.4|15225.4|1
1626091650000|2021-07-12 12:07:30|15247.2|15227.2|15250.4|15230.4|15251.6|15231.6|15247.2|15227.2|3
1626091660000|2021-07-12 12:07:40|15251.1|15231.1|15252.9|15232.9|15252.9|15232.9|15251.1|15231.1|4
1626091670000|2021-07-12 12:07:50|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|15251.1|15231.1|1
1626091680000|2021-07-12 12:08:00|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|1
1626091690000|2021-07-12 12:08:10|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|0
1626091700000|2021-07-12 12:08:20|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|4
1626091710000|2021-07-12 12:08:30|15251.1|15231.1|15251.1|15231.1|15254.7|15234.7|15251.1|15231.1|10
1626091720000|2021-07-12 12:08:40|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|0
1626091730000|2021-07-12 12:08:50|15252.9|15232.9|15257.9|15237.9|15257.9|15237.9|15252.9|15232.9|14
1626091740000|2021-07-12 12:09:00|15260.4|15240.4|15265.4|15245.4|15265.4|15245.4|15260.4|15240.4|3
1626091750000|2021-07-12 12:09:10|||||||||4
1626091770000|2021-07-12 12:09:30|||||||||1
1626091790000|2021-07-12 12:09:50|15267.9|15247.9|15267.9|15247.9|15270.4|15250.4|15267.9|15247.9|14
1626091800000|2021-07-12 12:10:00|15266.1|15246.1|15262.9|15242.9|15267.9|15247.9|15262.9|15242.9|13
1626091810000|2021-07-12 12:10:10|||||||||4
1626091820000|2021-07-12 12:10:20|15264.7|15244.7|15265.4|15245.4|15265.4|15245.4|15264.7|15244.7|2
1626091830000|2021-07-12 12:10:30|15262.9|15242.9|15267.2|15247.2|15267.2|15247.2|15262.9|15242.9|6
1626091840000|2021-07-12 12:10:40|15266.6|15246.6|15265.4|15245.4|15266.6|15246.6|15260.4|15240.4|3
1626091850000|2021-07-12 12:10:50|15260.4|15240.4|15257.9|15237.9|15260.4|15240.4|15255.4|15235.4|6
1626091870000|2021-07-12 12:11:10|||||||||2
1626091880000|2021-07-12 12:11:20|15256.6|15236.6|15250.4|15230.4|15256.6|15236.6|15250.4|15230.4|8
1626091920000|2021-07-12 12:12:00|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|7
1626091930000|2021-07-12 12:12:10|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|15250.4|15230.4|1
1626091940000|2021-07-12 12:12:20|15252.2|15232.2|15260.4|15240.4|15260.4|15240.4|15252.2|15232.2|2
1626091950000|2021-07-12 12:12:30|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|1
1626091960000|2021-07-12 12:12:40|15274.1|15254.1|15260.4|15240.4|15275.9|15255.9|15260.4|15240.4|33
1626091970000|2021-07-12 12:12:50|15261.8|15241.8|15265.4|15245.4|15265.4|15245.4|15261.8|15241.8|2
1626091980000|2021-07-12 12:13:00|||||||||3
1626092000000|2021-07-12 12:13:20|15267.3|15247.3|15272.3|15252.3|15272.3|15252.3|15267.3|15247.3|3
1626092010000|2021-07-12 12:13:30|15272.9|15252.9|15275.4|15255.4|15275.4|15255.4|15272.9|15252.9|2
1626092020000|2021-07-12 12:13:40|||||||||1
1626092030000|2021-07-12 12:13:50|15277.9|15257.9|15284.8|15264.8|15284.8|15264.8|15277.9|15257.9|3
1626092040000|2021-07-12 12:14:00|15287.3|15267.3|15287.9|15267.9|15290.4|15270.4|15287.3|15267.3|5
1626092060000|2021-07-12 12:14:20|15289.8|15269.8|15289.8|15269.8|15289.8|15269.8|15289.8|15269.8|1
1626092070000|2021-07-12 12:14:30|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|2
1626092080000|2021-07-12 12:14:40|15289.8|15269.8|15290.4|15270.4|15290.4|15270.4|15289.8|15269.8|6
1626092090000|2021-07-12 12:14:50|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|2
1626092100000|2021-07-12 12:15:00|15294.8|15274.8|15299.8|15279.8|15299.8|15279.8|15294.8|15274.8|13
1626092110000|2021-07-12 12:15:10|15301.6|15281.6|15320.4|15300.4|15320.4|15300.4|15301.6|15281.6|8
1626092120000|2021-07-12 12:15:20|||||||||2
1626092130000|2021-07-12 12:15:30|15322.9|15302.9|15322.9|15302.9|15322.9|15302.9|15322.9|15302.9|3
1626092140000|2021-07-12 12:15:40|||||||||1
1626092150000|2021-07-12 12:15:50|||||||||2
1626092160000|2021-07-12 12:16:00|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|15325.4|15305.4|2
1626092170000|2021-07-12 12:16:10|||||||||10
1626092180000|2021-07-12 12:16:20|15320.4|15300.4|15322.9|15302.9|15322.9|15302.9|15320.4|15300.4|1
1626092190000|2021-07-12 12:16:30|15324.8|15304.8|15327.9|15307.9|15327.9|15307.9|15324.8|15304.8|1
1626092200000|2021-07-12 12:16:40|15332.9|15312.9|15340.4|15320.4|15342.9|15322.9|15332.9|15312.9|61
1626092210000|2021-07-12 12:16:50|15342.3|15322.3|15347.9|15327.9|15347.9|15327.9|15342.3|15322.3|33
1626092220000|2021-07-12 12:17:00|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|9
1626092230000|2021-07-12 12:17:10|||||||||4
1626092240000|2021-07-12 12:17:20|||||||||1
1626092250000|2021-07-12 12:17:30|15352.3|15332.3|15349.8|15329.8|15352.3|15332.3|15349.8|15329.8|5
1626092260000|2021-07-12 12:17:40|15352.9|15332.9|15362.3|15342.3|15362.3|15342.3|15352.9|15332.9|42
1626092280000|2021-07-12 12:18:00|15364.1|15344.1|15360.4|15340.4|15365.4|15345.4|15360.4|15340.4|21
1626092290000|2021-07-12 12:18:10|||||||||1
1626092300000|2021-07-12 12:18:20|15357.9|15337.9|15347.4|15327.4|15357.9|15337.9|15347.4|15327.4|4
1626092310000|2021-07-12 12:18:30|15346.8|15326.8|15335.4|15315.4|15346.8|15326.8|15335.4|15315.4|16
1626092320000|2021-07-12 12:18:40|15337.3|15317.3|15337.9|15317.9|15337.9|15317.9|15337.3|15317.3|4
1626092330000|2021-07-12 12:18:50|||||||||1
1626092340000|2021-07-12 12:19:00|15335.4|15315.4|15337.9|15317.9|15337.9|15317.9|15335.4|15315.4|1
1626092350000|2021-07-12 12:19:10|15336.1|15316.1|15332.9|15312.9|15336.1|15316.1|15332.9|15312.9|1
1626092360000|2021-07-12 12:19:20|15326.1|15306.1|15327.9|15307.9|15327.9|15307.9|15326.1|15306.1|5
1626092370000|2021-07-12 12:19:30|15329.8|15309.8|15330.4|15310.4|15330.4|15310.4|15327.9|15307.9|5
1626092380000|2021-07-12 12:19:40|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|2
1626092390000|2021-07-12 12:19:50|15335.4|15315.4|15335.4|15315.4|15335.4|15315.4|15335.4|15315.4|0
1626092400000|2021-07-12 12:20:00|15337.3|15317.3|15345.4|15325.4|15345.4|15325.4|15337.3|15317.3|4
1626092410000|2021-07-12 12:20:10|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|5
1626092420000|2021-07-12 12:20:20|15338.6|15318.6|15340.4|15320.4|15340.4|15320.4|15337.9|15317.9|1
1626092430000|2021-07-12 12:20:30|15342.3|15322.3|15342.9|15322.9|15342.9|15322.9|15342.3|15322.3|2
1626092440000|2021-07-12 12:20:40|||||||||1
1626092450000|2021-07-12 12:20:50|||||||||4
1626092460000|2021-07-12 12:21:00|15345.4|15325.4|15350.4|15330.4|15350.4|15330.4|15345.4|15325.4|2
1626092470000|2021-07-12 12:21:10|15347.9|15327.9|15346.1|15326.1|15347.9|15327.9|15346.1|15326.1|6
1626092480000|2021-07-12 12:21:20|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|2
1626092510000|2021-07-12 12:21:50|||||||||1
1626092520000|2021-07-12 12:22:00|15336.1|15316.1|15333.6|15313.6|15336.1|15316.1|15333.6|15313.6|4
1626092530000|2021-07-12 12:22:10|15334.3|15314.3|15337.9|15317.9|15337.9|15317.9|15334.3|15314.3|6
1626092540000|2021-07-12 12:22:20|15340.4|15320.4|15342.9|15322.9|15342.9|15322.9|15340.4|15320.4|1
1626092550000|2021-07-12 12:22:30|15344.8|15324.8|15349.8|15329.8|15349.8|15329.8|15344.8|15324.8|1
1626092560000|2021-07-12 12:22:40|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|1
1626092570000|2021-07-12 12:22:50|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|1
1626092580000|2021-07-12 12:23:00|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|15350.4|15330.4|7
1626092600000|2021-07-12 12:23:20|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|15350.5|15330.5|2
1626092620000|2021-07-12 12:23:40|||||||||1
1626092630000|2021-07-12 12:23:50|||||||||1
1626092640000|2021-07-12 12:24:00|||||||||4
1626092650000|2021-07-12 12:24:10|15348.6|15328.6|15348|15328|15348.6|15328.6|15348|15328|0
1626092660000|2021-07-12 12:24:20|15345.5|15325.5|15345.5|15325.5|15345.5|15325.5|15345.5|15325.5|4
1626092670000|2021-07-12 12:24:30|15341.8|15321.8|15337.5|15317.5|15341.8|15321.8|15337.5|15317.5|2
1626092680000|2021-07-12 12:24:40|15334.3|15314.3|15338|15318|15338|15318|15334.3|15314.3|4
1626092690000|2021-07-12 12:24:50|15339.8|15319.8|15338|15318|15339.8|15319.8|15337.3|15317.3|7
1626092700000|2021-07-12 12:25:00|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|14
1626092710000|2021-07-12 12:25:10|15328.6|15308.6|15328|15308|15328.6|15308.6|15328|15308|0
1626092720000|2021-07-12 12:25:20|15327.3|15307.3|15329.8|15309.8|15329.8|15309.8|15325.5|15305.5|4
1626092730000|2021-07-12 12:25:30|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|15330.5|15310.5|0
1626092740000|2021-07-12 12:25:40|15328.6|15308.6|15322.5|15302.5|15328.6|15308.6|15322.5|15302.5|4
1626092750000|2021-07-12 12:25:50|15321.8|15301.8|15321.1|15301.1|15321.8|15301.8|15319.3|15299.3|0
1626092760000|2021-07-12 12:26:00|15321.8|15301.8|15323|15303|15323|15303|15321.8|15301.8|0
1626092770000|2021-07-12 12:26:10|15322.3|15302.3|15328|15308|15328|15308|15318|15298|3
1626092790000|2021-07-12 12:26:30|15325.5|15305.5|15325.5|15305.5|15325.5|15305.5|15325.5|15305.5|1
1626092810000|2021-07-12 12:26:50|15324.1|15304.1|15320.5|15300.5|15324.1|15304.1|15320.5|15300.5|2
1626092820000|2021-07-12 12:27:00|15315.5|15295.5|15303.6|15283.6|15315.5|15295.5|15303.6|15283.6|7
1626092830000|2021-07-12 12:27:10|15303|15283|15301.1|15281.1|15303|15283|15301.1|15281.1|8
1626092840000|2021-07-12 12:27:20|15299.3|15279.3|15295.6|15275.6|15299.3|15279.3|15295.6|15275.6|3
1626092850000|2021-07-12 12:27:30|15297.5|15277.5|15291.1|15271.1|15297.5|15277.5|15291.1|15271.1|2
1626092860000|2021-07-12 12:27:40|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|2
1626092870000|2021-07-12 12:27:50|||||||||3
1626092880000|2021-07-12 12:28:00|15293|15273|15299.1|15279.1|15299.1|15279.1|15293|15273|5
1626092890000|2021-07-12 12:28:10|15297.3|15277.3|15299.8|15279.8|15299.8|15279.8|15297.3|15277.3|0
1626092900000|2021-07-12 12:28:20|15302.3|15282.3|15304.8|15284.8|15304.8|15284.8|15302.3|15282.3|2
1626092910000|2021-07-12 12:28:30|15308|15288|15308|15288|15308|15288|15308|15288|2
1626092920000|2021-07-12 12:28:40|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|15305.5|15285.5|4
1626092940000|2021-07-12 12:29:00|15300.5|15280.5|15297.3|15277.3|15300.5|15280.5|15295.5|15275.5|4
1626092950000|2021-07-12 12:29:10|15298|15278|15298|15278|15298|15278|15298|15278|0
1626092960000|2021-07-12 12:29:20|15299.8|15279.8|15299.8|15279.8|15299.8|15279.8|15299.8|15279.8|2
1626092970000|2021-07-12 12:29:30|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|0
1626092980000|2021-07-12 12:29:40|15298|15278|15294.3|15274.3|15298|15278|15294.3|15274.3|9
1626092990000|2021-07-12 12:29:50|15293|15273|15275.5|15255.5|15293|15273|15275.5|15255.5|7
1626093000000|2021-07-12 12:30:00|15274.8|15254.8|15280.5|15260.5|15280.5|15260.5|15268.6|15248.6|29
1626093010000|2021-07-12 12:30:10|15294.8|15274.8|15294.8|15274.8|15296.6|15276.6|15294.8|15274.8|4
1626093030000|2021-07-12 12:30:30|||||||||1
1626093040000|2021-07-12 12:30:40|15293|15273|15280.5|15260.5|15293|15273|15280.5|15260.5|9
1626093050000|2021-07-12 12:30:50|15278.6|15258.6|15278.6|15258.6|15278.6|15258.6|15278.6|15258.6|2
1626093060000|2021-07-12 12:31:00|15277.3|15257.3|15273.6|15253.6|15277.3|15257.3|15273|15253|6
1626093070000|2021-07-12 12:31:10|15273|15253|15270.5|15250.5|15273|15253|15270.5|15250.5|2
1626093080000|2021-07-12 12:31:20|15265.5|15245.5|15285.5|15265.5|15285.5|15265.5|15263|15243|5
1626093090000|2021-07-12 12:31:30|15283|15263|15283|15263|15285.5|15265.5|15283|15263|4
1626093100000|2021-07-12 12:31:40|15285.5|15265.5|15293|15273|15293|15273|15285.5|15265.5|10
1626093120000|2021-07-12 12:32:00|15295.5|15275.5|15285.5|15265.5|15295.5|15275.5|15285.5|15265.5|6
1626093130000|2021-07-12 12:32:10|15283|15263|15283|15263|15283|15263|15283|15263|2
1626093140000|2021-07-12 12:32:20|15280.5|15260.5|15295.5|15275.5|15298|15278|15280.5|15260.5|57
1626093150000|2021-07-12 12:32:30|15308|15288|15300.5|15280.5|15308|15288|15300.5|15280.5|7
1626093160000|2021-07-12 12:32:40|15298.6|15278.6|15295.5|15275.5|15298.6|15278.6|15295.5|15275.5|1
1626093170000|2021-07-12 12:32:50|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|15297.3|15277.3|1
1626093180000|2021-07-12 12:33:00|15298|15278|15298|15278|15298|15278|15298|15278|8
1626093200000|2021-07-12 12:33:20|15299.8|15279.8|15295.5|15275.5|15300.5|15280.5|15295.5|15275.5|1
1626093210000|2021-07-12 12:33:30|||||||||1
1626093220000|2021-07-12 12:33:40|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|15290.5|15270.5|1
1626093240000|2021-07-12 12:34:00|15293|15273|15297.3|15277.3|15297.3|15277.3|15293|15273|7
1626093250000|2021-07-12 12:34:10|15298|15278|15298|15278|15298|15278|15298|15278|0
1626093290000|2021-07-12 12:34:50|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|15300.5|15280.5|6
1626093300000|2021-07-12 12:35:00|15302.3|15282.3|15308.7|15288.7|15308.7|15288.7|15302.3|15282.3|7
1626093310000|2021-07-12 12:35:10|15310.5|15290.5|15314.8|15294.8|15314.8|15294.8|15310.5|15290.5|1
1626093320000|2021-07-12 12:35:20|15317.3|15297.3|15317.3|15297.3|15317.3|15297.3|15317.3|15297.3|6
1626093330000|2021-07-12 12:35:30|15319.8|15299.8|15322.3|15302.3|15322.3|15302.3|15319.8|15299.8|1
1626093340000|2021-07-12 12:35:40|||||||||1
1626093350000|2021-07-12 12:35:50|15323|15303|15324.8|15304.8|15324.8|15304.8|15323|15303|2
1626093360000|2021-07-12 12:36:00|15327.3|15307.3|15329.2|15309.2|15329.2|15309.2|15327.3|15307.3|5
1626093370000|2021-07-12 12:36:10|15332.3|15312.3|15332.3|15312.3|15332.3|15312.3|15331.7|15311.7|9
1626093380000|2021-07-12 12:36:20|||||||||3
1626093390000|2021-07-12 12:36:30|15337.3|15317.3|15339.2|15319.2|15339.2|15319.2|15337.3|15317.3|18
1626093400000|2021-07-12 12:36:40|15339.8|15319.8|15344.2|15324.2|15344.2|15324.2|15339.8|15319.8|11
1626093410000|2021-07-12 12:36:50|15346.7|15326.7|15349.2|15329.2|15349.2|15329.2|15346.7|15326.7|12
1626093420000|2021-07-12 12:37:00|15352.3|15332.3|15352.3|15332.3|15352.3|15332.3|15352.3|15332.3|4
1626093430000|2021-07-12 12:37:10|||||||||1
1626093440000|2021-07-12 12:37:20|||||||||2
1626093450000|2021-07-12 12:37:30|15350.5|15330.5|15354.2|15334.2|15354.2|15334.2|15350.5|15330.5|17
1626093470000|2021-07-12 12:37:50|15356.7|15336.7|15357.3|15337.3|15357.3|15337.3|15356.7|15336.7|2
1626093480000|2021-07-12 12:38:00|15359.2|15339.2|15357.3|15337.3|15359.2|15339.2|15357.3|15337.3|4
1626093490000|2021-07-12 12:38:10|15359.2|15339.2|15359.2|15339.2|15359.2|15339.2|15359.2|15339.2|7
1626093500000|2021-07-12 12:38:20|15360.5|15340.5|15369.8|15349.8|15372.3|15352.3|15360.5|15340.5|21
1626093510000|2021-07-12 12:38:30|15368|15348|15369.8|15349.8|15369.8|15349.8|15368|15348|3
1626093520000|2021-07-12 12:38:40|15374.8|15354.8|15407.3|15387.3|15407.3|15387.3|15374.8|15354.8|114
1626093530000|2021-07-12 12:38:50|15408|15388|15409.8|15389.8|15409.8|15389.8|15408|15388|6
1626093540000|2021-07-12 12:39:00|15411.7|15391.7|15411.7|15391.7|15411.7|15391.7|15411.7|15391.7|2
1626093550000|2021-07-12 12:39:10|15409.8|15389.8|15409.8|15389.8|15409.8|15389.8|15409.8|15389.8|12
1626093560000|2021-07-12 12:39:20|||||||||2
1626093570000|2021-07-12 12:39:30|15410.5|15390.5|15413|15393|15413|15393|15408|15388|3
1626093580000|2021-07-12 12:39:40|15411.7|15391.7|15408|15388|15411.7|15391.7|15408|15388|2
1626093590000|2021-07-12 12:39:50|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|6
1626093600000|2021-07-12 12:40:00|15405.5|15385.5|15428|15408|15428|15408|15403|15383|28
1626093610000|2021-07-12 12:40:10|15427.3|15407.3|15424.8|15404.8|15427.3|15407.3|15424.8|15404.8|10
1626093620000|2021-07-12 12:40:20|15425.5|15405.5|15423|15403|15425.5|15405.5|15423|15403|1
1626093630000|2021-07-12 12:40:30|15424.8|15404.8|15425.5|15405.5|15425.5|15405.5|15424.8|15404.8|2
1626093640000|2021-07-12 12:40:40|15423|15403|15418|15398|15423|15403|15418|15398|11
1626093650000|2021-07-12 12:40:50|15415.5|15395.5|15415.5|15395.5|15415.5|15395.5|15415.5|15395.5|1
1626093660000|2021-07-12 12:41:00|15414.8|15394.8|15414.8|15394.8|15415.5|15395.5|15413|15393|10
1626093670000|2021-07-12 12:41:10|15410.5|15390.5|15410.5|15390.5|15410.5|15390.5|15410.5|15390.5|3
1626093680000|2021-07-12 12:41:20|15408|15388|15405.5|15385.5|15408|15388|15405.5|15385.5|3
1626093690000|2021-07-12 12:41:30|||||||||1
1626093720000|2021-07-12 12:42:00|15403|15383|15400.5|15380.5|15403|15383|15400.5|15380.5|1
1626093730000|2021-07-12 12:42:10|15399.8|15379.8|15398|15378|15399.8|15379.8|15398|15378|14
1626093740000|2021-07-12 12:42:20|15396.2|15376.2|15393|15373|15396.2|15376.2|15393|15373|1
1626093750000|2021-07-12 12:42:30|15395.5|15375.5|15397.3|15377.3|15397.3|15377.3|15395.5|15375.5|7
1626093760000|2021-07-12 12:42:40|15398|15378|15398|15378|15398|15378|15398|15378|1
1626093810000|2021-07-12 12:43:30|15397.3|15377.3|15397.3|15377.3|15397.3|15377.3|15397.3|15377.3|3
1626093820000|2021-07-12 12:43:40|15398|15378|15399.8|15379.8|15399.8|15379.8|15398|15378|3
1626093830000|2021-07-12 12:43:50|15398|15378|15399.8|15379.8|15399.8|15379.8|15398|15378|0
1626093840000|2021-07-12 12:44:00|15400.5|15380.5|15400.5|15380.5|15400.5|15380.5|15400.5|15380.5|1
1626093850000|2021-07-12 12:44:10|||||||||1
1626093860000|2021-07-12 12:44:20|15398|15378|15398|15378|15398|15378|15398|15378|1
1626093870000|2021-07-12 12:44:30|15403|15383|15398|15378|15403|15383|15398|15378|7
1626093880000|2021-07-12 12:44:40|||||||||2
1626093890000|2021-07-12 12:44:50|15396.2|15376.2|15405.5|15385.5|15405.5|15385.5|15395.5|15375.5|4
1626093900000|2021-07-12 12:45:00|15408|15388|15408|15388|15408|15388|15408|15388|1
1626093910000|2021-07-12 12:45:10|15408.7|15388.7|15413|15393|15413|15393|15408.7|15388.7|13
1626093920000|2021-07-12 12:45:20|||||||||7
1626093930000|2021-07-12 12:45:30|15414.9|15394.9|15439.9|15419.9|15439.9|15419.9|15414.9|15394.9|30
1626093940000|2021-07-12 12:45:40|15441.7|15421.7|15440.5|15420.5|15445.5|15425.5|15440.5|15420.5|9
1626093950000|2021-07-12 12:45:50|15443|15423|15467.2|15447.2|15467.2|15447.2|15443|15423|11
1626093960000|2021-07-12 12:46:00|15465.3|15445.3|15478.5|15458.5|15478.5|15458.5|15465.3|15445.3|16
1626093970000|2021-07-12 12:46:10|15474.2|15454.2|15473|15453|15474.9|15454.9|15473|15453|7
1626093980000|2021-07-12 12:46:20|15470.5|15450.5|15458|15438|15470.5|15450.5|15458|15438|20
1626093990000|2021-07-12 12:46:30|15455.5|15435.5|15448|15428|15455.5|15435.5|15448|15428|5
1626094000000|2021-07-12 12:46:40|15446.2|15426.2|15448|15428|15448|15428|15443|15423|13
1626094010000|2021-07-12 12:46:50|15449.9|15429.9|15450.5|15430.5|15450.5|15430.5|15449.9|15429.9|4
1626094020000|2021-07-12 12:47:00|||||||||2
1626094030000|2021-07-12 12:47:10|15453|15433|15460.5|15440.5|15460.5|15440.5|15453|15433|6
1626094040000|2021-07-12 12:47:20|||||||||1
1626094050000|2021-07-12 12:47:30|15462.4|15442.4|15463|15443|15463|15443|15462.4|15442.4|1
1626094060000|2021-07-12 12:47:40|15465.5|15445.5|15474.9|15454.9|15474.9|15454.9|15465.5|15445.5|4
1626094070000|2021-07-12 12:47:50|15475.5|15455.5|15470.5|15450.5|15475.5|15455.5|15470.5|15450.5|2
1626094080000|2021-07-12 12:48:00|15469.9|15449.9|15465.5|15445.5|15469.9|15449.9|15465.5|15445.5|23
1626094090000|2021-07-12 12:48:10|15463|15443|15463|15443|15463|15443|15463|15443|15
1626094100000|2021-07-12 12:48:20|15462.4|15442.4|15460.5|15440.5|15462.4|15442.4|15460.5|15440.5|1
1626094110000|2021-07-12 12:48:30|15458.7|15438.7|15458|15438|15458.7|15438.7|15458|15438|0
1626094120000|2021-07-12 12:48:40|15463|15443|15465.5|15445.5|15465.5|15445.5|15463|15443|9
1626094130000|2021-07-12 12:48:50|15467.4|15447.4|15468|15448|15468|15448|15467.4|15447.4|1
1626094140000|2021-07-12 12:49:00|15470.5|15450.5|15470.5|15450.5|15470.5|15450.5|15470.5|15450.5|3
1626094150000|2021-07-12 12:49:10|15472.4|15452.4|15473|15453|15473|15453|15472.4|15452.4|1
1626094160000|2021-07-12 12:49:20|||||||||8
1626094170000|2021-07-12 12:49:30|15473.7|15453.7|15475.5|15455.5|15475.5|15455.5|15473.7|15453.7|3
1626094180000|2021-07-12 12:49:40|||||||||9
1626094190000|2021-07-12 12:49:50|15474.9|15454.9|15474.9|15454.9|15474.9|15454.9|15474.9|15454.9|3
1626094200000|2021-07-12 12:50:00|15470.5|15450.5|15470.5|15450.5|15470.5|15450.5|15470.5|15450.5|6
1626094210000|2021-07-12 12:50:10|15468|15448|15466.2|15446.2|15468|15448|15466.2|15446.2|20
1626094220000|2021-07-12 12:50:20|15465.5|15445.5|15463|15443|15468|15448|15463|15443|10
1626094230000|2021-07-12 12:50:30|15463.7|15443.7|15468|15448|15468|15448|15463.7|15443.7|2
1626094240000|2021-07-12 12:50:40|||||||||8
1626094250000|2021-07-12 12:50:50|15469.9|15449.9|15470.5|15450.5|15470.5|15450.5|15469.9|15449.9|10
1626094260000|2021-07-12 12:51:00|15472.4|15452.4|15473|15453|15473|15453|15472.4|15452.4|3
1626094270000|2021-07-12 12:51:10|||||||||2
1626094280000|2021-07-12 12:51:20|||||||||1
1626094290000|2021-07-12 12:51:30|15473.7|15453.7|15475.5|15455.5|15475.5|15455.5|15473.7|15453.7|2
1626094300000|2021-07-12 12:51:40|||||||||2
1626094310000|2021-07-12 12:51:50|15478|15458|15478|15458|15478|15458|15478|15458|5
1626094320000|2021-07-12 12:52:00|15480.5|15460.5|15480.5|15460.5|15480.5|15460.5|15480.5|15460.5|3
1626094330000|2021-07-12 12:52:10|15479.9|15459.9|15478|15458|15479.9|15459.9|15478|15458|0
1626094340000|2021-07-12 12:52:20|15475.5|15455.5|15475.5|15455.5|15475.5|15455.5|15475.5|15455.5|5
1626094350000|2021-07-12 12:52:30|||||||||1
1626094360000|2021-07-12 12:52:40|||||||||3
1626094370000|2021-07-12 12:52:50|||||||||1
1626094380000|2021-07-12 12:53:00|15473|15453|15472.4|15452.4|15473|15453|15472.4|15452.4|13
1626094400000|2021-07-12 12:53:20|15468|15448|15465.5|15445.5|15468|15448|15465.5|15445.5|6
1626094410000|2021-07-12 12:53:30|15464.2|15444.2|15460.5|15440.5|15464.2|15444.2|15460.5|15440.5|10
1626094420000|2021-07-12 12:53:40|15461.2|15441.2|15463|15443|15463|15443|15461.2|15441.2|2
1626094440000|2021-07-12 12:54:00|15464.9|15444.9|15468|15448|15468|15448|15464.9|15444.9|10
1626094450000|2021-07-12 12:54:10|||||||||1
1626094460000|2021-07-12 12:54:20|15470.5|15450.5|15468|15448|15470.5|15450.5|15468|15448|7
1626094470000|2021-07-12 12:54:30|||||||||1
1626094480000|2021-07-12 12:54:40|15469.9|15449.9|15471.7|15451.7|15471.7|15451.7|15469.9|15449.9|3
1626094490000|2021-07-12 12:54:50|15469.9|15449.9|15469.9|15449.9|15469.9|15449.9|15469.9|15449.9|0
1626094500000|2021-07-12 12:55:00|15471.7|15451.7|15469.9|15449.9|15471.7|15451.7|15469.9|15449.9|4
1626094510000|2021-07-12 12:55:10|||||||||1
1626094520000|2021-07-12 12:55:20|15470.6|15450.6|15468.1|15448.1|15470.6|15450.6|15468.1|15448.1|3
1626094530000|2021-07-12 12:55:30|15470.6|15450.6|15470.6|15450.6|15470.6|15450.6|15470.6|15450.6|1
1626094540000|2021-07-12 12:55:40|15473.1|15453.1|15465.6|15445.6|15473.1|15453.1|15465.6|15445.6|7
1626094550000|2021-07-12 12:55:50|15463.7|15443.7|15441.2|15421.2|15463.7|15443.7|15441.2|15421.2|4
1626094560000|2021-07-12 12:56:00|15440.6|15420.6|15438.1|15418.1|15445.6|15425.6|15438.1|15418.1|22
1626094570000|2021-07-12 12:56:10|15440.6|15420.6|15435.6|15415.6|15440.6|15420.6|15435.6|15415.6|6
1626094580000|2021-07-12 12:56:20|15433.7|15413.7|15433.7|15413.7|15433.7|15413.7|15433.7|15413.7|7
1626094590000|2021-07-12 12:56:30|15431.7|15411.7|15426.2|15406.2|15431.7|15411.7|15426.2|15406.2|3
1626094600000|2021-07-12 12:56:40|15423.1|15403.1|15418.1|15398.1|15423.1|15403.1|15415.6|15395.6|28
1626094610000|2021-07-12 12:56:50|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|8
1626094620000|2021-07-12 12:57:00|||||||||4
1626094640000|2021-07-12 12:57:20|15419.9|15399.9|15422.4|15402.4|15422.4|15402.4|15419.9|15399.9|2
1626094650000|2021-07-12 12:57:30|15423.1|15403.1|15423.1|15403.1|15423.1|15403.1|15423.1|15403.1|1
1626094660000|2021-07-12 12:57:40|15421.2|15401.2|15421.2|15401.2|15421.2|15401.2|15421.2|15401.2|3
1626094670000|2021-07-12 12:57:50|||||||||3
1626094680000|2021-07-12 12:58:00|||||||||1
1626094690000|2021-07-12 12:58:10|15421.9|15401.9|15425.6|15405.6|15425.6|15405.6|15421.9|15401.9|4
1626094700000|2021-07-12 12:58:20|||||||||22
1626094710000|2021-07-12 12:58:30|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|5
1626094720000|2021-07-12 12:58:40|15413.7|15393.7|15411.2|15391.2|15413.7|15393.7|15411.2|15391.2|2
1626094730000|2021-07-12 12:58:50|15410.6|15390.6|15411.2|15391.2|15411.2|15391.2|15410.6|15390.6|1
1626094740000|2021-07-12 12:59:00|15408.7|15388.7|15411.2|15391.2|15411.2|15391.2|15408.7|15388.7|0
1626094770000|2021-07-12 12:59:30|15413.7|15393.7|15413.7|15393.7|15413.7|15393.7|15413.7|15393.7|1
1626094780000|2021-07-12 12:59:40|15415.6|15395.6|15413.7|15393.7|15415.6|15395.6|15413.7|15393.7|3
1626094790000|2021-07-12 12:59:50|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|1
1626094800000|2021-07-12 13:00:00|15420.6|15400.6|15442.9|15422.9|15442.9|15422.9|15420.6|15400.6|18
1626094810000|2021-07-12 13:00:10|15444.7|15424.7|15448.1|15428.1|15448.1|15428.1|15444.7|15424.7|7
1626094820000|2021-07-12 13:00:20|15450.6|15430.6|15448.1|15428.1|15450.6|15430.6|15448.1|15428.1|3
1626094830000|2021-07-12 13:00:30|||||||||2
1626094840000|2021-07-12 13:00:40|15445.6|15425.6|15445.6|15425.6|15445.6|15425.6|15445.6|15425.6|2
1626094850000|2021-07-12 13:00:50|15444.9|15424.9|15443.1|15423.1|15444.9|15424.9|15443.1|15423.1|6
1626094860000|2021-07-12 13:01:00|15438.1|15418.1|15435.6|15415.6|15438.1|15418.1|15435.6|15415.6|8
1626094870000|2021-07-12 13:01:10|15430.6|15410.6|15435.6|15415.6|15435.6|15415.6|15430.6|15410.6|1
1626094880000|2021-07-12 13:01:20|15433.1|15413.1|15433.1|15413.1|15435.6|15415.6|15433.1|15413.1|2
1626094890000|2021-07-12 13:01:30|15434.9|15414.9|15433.1|15413.1|15434.9|15414.9|15433.1|15413.1|2
1626094910000|2021-07-12 13:01:50|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|2
1626094920000|2021-07-12 13:02:00|15428.7|15408.7|15420.6|15400.6|15428.7|15408.7|15420.6|15400.6|6
1626094930000|2021-07-12 13:02:10|||||||||1
1626094940000|2021-07-12 13:02:20|15418.7|15398.7|15415.6|15395.6|15418.7|15398.7|15415.6|15395.6|6
1626094950000|2021-07-12 13:02:30|15410.6|15390.6|15410.6|15390.6|15410.6|15390.6|15410.6|15390.6|1
1626094970000|2021-07-12 13:02:50|15409.9|15389.9|15410.6|15390.6|15410.6|15390.6|15408.1|15388.1|1
1626094980000|2021-07-12 13:03:00|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|12
1626094990000|2021-07-12 13:03:10|||||||||4
1626095010000|2021-07-12 13:03:30|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|0
1626095030000|2021-07-12 13:03:50|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|4
1626095040000|2021-07-12 13:04:00|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|7
1626095050000|2021-07-12 13:04:10|15404.4|15384.4|15403.1|15383.1|15404.4|15384.4|15403.1|15383.1|4
1626095060000|2021-07-12 13:04:20|||||||||2
1626095070000|2021-07-12 13:04:30|||||||||3
1626095080000|2021-07-12 13:04:40|||||||||3
1626095090000|2021-07-12 13:04:50|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|7
1626095100000|2021-07-12 13:05:00|||||||||1
1626095110000|2021-07-12 13:05:10|15403.1|15383.1|15403.1|15383.1|15403.1|15383.1|15403.1|15383.1|5
1626095120000|2021-07-12 13:05:20|15400.6|15380.6|15400.6|15380.6|15400.6|15380.6|15398.1|15378.1|3
1626095130000|2021-07-12 13:05:30|15398.8|15378.8|15398.1|15378.1|15399.9|15379.9|15398.1|15378.1|2
1626095140000|2021-07-12 13:05:40|15395.6|15375.6|15386.9|15366.9|15395.6|15375.6|15386.9|15366.9|10
1626095150000|2021-07-12 13:05:50|15383.8|15363.8|15380.6|15360.6|15383.8|15363.8|15380.6|15360.6|1
1626095160000|2021-07-12 13:06:00|||||||||1
1626095170000|2021-07-12 13:06:10|||||||||7
1626095180000|2021-07-12 13:06:20|||||||||3
1626095190000|2021-07-12 13:06:30|15384.9|15364.9|15380.6|15360.6|15384.9|15364.9|15380.6|15360.6|5
1626095210000|2021-07-12 13:06:50|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|0
1626095220000|2021-07-12 13:07:00|||||||||3
1626095230000|2021-07-12 13:07:10|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|2
1626095240000|2021-07-12 13:07:20|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|3
1626095260000|2021-07-12 13:07:40|15377.4|15357.4|15378.1|15358.1|15378.1|15358.1|15377.4|15357.4|0
1626095270000|2021-07-12 13:07:50|15379.9|15359.9|15378.1|15358.1|15379.9|15359.9|15378.1|15358.1|3
1626095280000|2021-07-12 13:08:00|15379.9|15359.9|15375.6|15355.6|15379.9|15359.9|15375.6|15355.6|2
1626095290000|2021-07-12 13:08:10|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|1
1626095300000|2021-07-12 13:08:20|15378.1|15358.1|15379.9|15359.9|15379.9|15359.9|15378.1|15358.1|1
1626095320000|2021-07-12 13:08:40|15381.8|15361.8|15379.9|15359.9|15381.8|15361.8|15379.9|15359.9|1
1626095330000|2021-07-12 13:08:50|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|3
1626095340000|2021-07-12 13:09:00|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|15379.9|15359.9|1
1626095350000|2021-07-12 13:09:10|15381.3|15361.3|15383.1|15363.1|15383.1|15363.1|15381.3|15361.3|1
1626095360000|2021-07-12 13:09:20|||||||||1
1626095380000|2021-07-12 13:09:40|||||||||1
1626095400000|2021-07-12 13:10:00|15384.9|15364.9|15392.4|15372.4|15392.4|15372.4|15384.9|15364.9|1
1626095410000|2021-07-12 13:10:10|15393.8|15373.8|15400.6|15380.6|15400.6|15380.6|15393.8|15373.8|5
1626095420000|2021-07-12 13:10:20|||||||||3
1626095430000|2021-07-12 13:10:30|15398.1|15378.1|15398.1|15378.1|15398.1|15378.1|15398.1|15378.1|2
1626095440000|2021-07-12 13:10:40|15396.3|15376.3|15393.8|15373.8|15396.3|15376.3|15393.8|15373.8|0
1626095460000|2021-07-12 13:11:00|15393.1|15373.1|15388.1|15368.1|15393.1|15373.1|15388.1|15368.1|4
1626095470000|2021-07-12 13:11:10|15389.9|15369.9|15390.6|15370.6|15390.6|15370.6|15389.9|15369.9|4
1626095480000|2021-07-12 13:11:20|||||||||1
1626095510000|2021-07-12 13:11:50|15392.4|15372.4|15393.1|15373.1|15393.1|15373.1|15392.4|15372.4|2
1626095520000|2021-07-12 13:12:00|15393.8|15373.8|15402.4|15382.4|15402.4|15382.4|15393.8|15373.8|2
1626095530000|2021-07-12 13:12:10|15403.1|15383.1|15400.6|15380.6|15403.1|15383.1|15400.6|15380.6|4
1626095540000|2021-07-12 13:12:20|15398.8|15378.8|15400.6|15380.6|15400.6|15380.6|15398.8|15378.8|1
1626095550000|2021-07-12 13:12:30|15402.4|15382.4|15404.9|15384.9|15404.9|15384.9|15402.4|15382.4|4
1626095560000|2021-07-12 13:12:40|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|0
1626095570000|2021-07-12 13:12:50|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|15408.1|15388.1|0
1626095580000|2021-07-12 13:13:00|15406.3|15386.3|15404.9|15384.9|15406.3|15386.3|15404.9|15384.9|5
1626095590000|2021-07-12 13:13:10|15403.6|15383.6|15399.9|15379.9|15403.6|15383.6|15399.9|15379.9|3
1626095600000|2021-07-12 13:13:20|15398.6|15378.6|15393.1|15373.1|15398.6|15378.6|15393.1|15373.1|73
1626095610000|2021-07-12 13:13:30|15392.4|15372.4|15390.6|15370.6|15392.4|15372.4|15388.1|15368.1|3
1626095620000|2021-07-12 13:13:40|15389.3|15369.3|15385.6|15365.6|15389.3|15369.3|15385.6|15365.6|5
1626095630000|2021-07-12 13:13:50|||||||||1
1626095640000|2021-07-12 13:14:00|15387.4|15367.4|15388.1|15368.1|15388.1|15368.1|15387.4|15367.4|0
1626095650000|2021-07-12 13:14:10|15386.3|15366.3|15385.6|15365.6|15388.1|15368.1|15385.6|15365.6|3
1626095670000|2021-07-12 13:14:30|15387.4|15367.4|15388.1|15368.1|15388.1|15368.1|15387.4|15367.4|1
1626095680000|2021-07-12 13:14:40|15385.6|15365.6|15390.6|15370.6|15390.6|15370.6|15385.6|15365.6|5
1626095690000|2021-07-12 13:14:50|15389.9|15369.9|15389.9|15369.9|15389.9|15369.9|15389.9|15369.9|2
1626095700000|2021-07-12 13:15:00|15391.3|15371.3|15394.9|15374.9|15394.9|15374.9|15391.3|15371.3|20
1626095710000|2021-07-12 13:15:10|15397.4|15377.4|15400.6|15380.6|15400.6|15380.6|15397.4|15377.4|3
1626095740000|2021-07-12 13:15:40|15399.3|15379.3|15390.6|15370.6|15399.3|15379.3|15390.6|15370.6|4
1626095760000|2021-07-12 13:16:00|15388.8|15368.8|15390.6|15370.6|15390.6|15370.6|15383.8|15363.8|15
1626095770000|2021-07-12 13:16:10|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|5
1626095790000|2021-07-12 13:16:30|15383.8|15363.8|15383.1|15363.1|15385.6|15365.6|15383.1|15363.1|2
1626095800000|2021-07-12 13:16:40|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|2
1626095810000|2021-07-12 13:16:50|15381.3|15361.3|15381.3|15361.3|15383.1|15363.1|15381.3|15361.3|4
1626095820000|2021-07-12 13:17:00|15380.6|15360.6|15378.1|15358.1|15383.1|15363.1|15378.1|15358.1|12
1626095830000|2021-07-12 13:17:10|||||||||3
1626095840000|2021-07-12 13:17:20|15379.5|15359.5|15383.1|15363.1|15383.1|15363.1|15379.5|15359.5|6
1626095850000|2021-07-12 13:17:30|15385|15365|15390.6|15370.6|15390.6|15370.6|15385|15365|0
1626095870000|2021-07-12 13:17:50|||||||||1
1626095910000|2021-07-12 13:18:30|15391.3|15371.3|15393.1|15373.1|15393.1|15373.1|15391.3|15371.3|2
1626095940000|2021-07-12 13:19:00|15395.6|15375.6|15405|15385|15405|15385|15395.6|15375.6|2
1626095970000|2021-07-12 13:19:30|15405.6|15385.6|15405.6|15385.6|15408.1|15388.1|15405.6|15385.6|10
1626095980000|2021-07-12 13:19:40|15403.8|15383.8|15403.8|15383.8|15403.8|15383.8|15403.8|15383.8|3
1626095990000|2021-07-12 13:19:50|15402|15382|15402|15382|15402|15382|15402|15382|0
1626096000000|2021-07-12 13:20:00|15403.8|15383.8|15410|15390|15410|15390|15403.8|15383.8|5
1626096010000|2021-07-12 13:20:10|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|3
1626096040000|2021-07-12 13:20:40|15410|15390|15410|15390|15410|15390|15410|15390|0
1626096050000|2021-07-12 13:20:50|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|1
1626096070000|2021-07-12 13:21:10|15410|15390|15411.8|15391.8|15411.8|15391.8|15410|15390|1
1626096080000|2021-07-12 13:21:20|15413.1|15393.1|15417.5|15397.5|15417.5|15397.5|15413.1|15393.1|3
1626096090000|2021-07-12 13:21:30|15415.6|15395.6|15415|15395|15415.6|15395.6|15415|15395|10
1626096100000|2021-07-12 13:21:40|||||||||1
1626096120000|2021-07-12 13:22:00|||||||||1
1626096140000|2021-07-12 13:22:20|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|4
1626096150000|2021-07-12 13:22:30|15415|15395|15415|15395|15415|15395|15415|15395|1
1626096160000|2021-07-12 13:22:40|||||||||1
1626096170000|2021-07-12 13:22:50|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|0
1626096180000|2021-07-12 13:23:00|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|4
1626096200000|2021-07-12 13:23:20|||||||||1
1626096220000|2021-07-12 13:23:40|15413.8|15393.8|15412.5|15392.5|15413.8|15393.8|15412.5|15392.5|1
1626096260000|2021-07-12 13:24:20|||||||||1
1626096270000|2021-07-12 13:24:30|||||||||1
1626096280000|2021-07-12 13:24:40|15415|15395|15415|15395|15415|15395|15415|15395|10
1626096290000|2021-07-12 13:24:50|||||||||5
1626096310000|2021-07-12 13:25:10|15417.5|15397.5|15417.5|15397.5|15417.5|15397.5|15417.5|15397.5|3
1626096320000|2021-07-12 13:25:20|15420|15400|15420|15400|15420|15400|15420|15400|2
1626096330000|2021-07-12 13:25:30|||||||||1
1626096350000|2021-07-12 13:25:50|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|2
1626096360000|2021-07-12 13:26:00|15424.3|15404.3|15422.5|15402.5|15424.3|15404.3|15422.5|15402.5|2
1626096370000|2021-07-12 13:26:10|||||||||1
1626096410000|2021-07-12 13:26:50|15420|15400|15420|15400|15420|15400|15420|15400|9
1626096430000|2021-07-12 13:27:10|15417.5|15397.5|15415.7|15395.7|15417.5|15397.5|15415.7|15395.7|3
1626096440000|2021-07-12 13:27:20|||||||||1
1626096450000|2021-07-12 13:27:30|||||||||1
1626096460000|2021-07-12 13:27:40|15417.5|15397.5|15418.2|15398.2|15418.2|15398.2|15417.5|15397.5|1
1626096470000|2021-07-12 13:27:50|15420|15400|15420|15400|15420|15400|15420|15400|5
1626096480000|2021-07-12 13:28:00|15422.5|15402.5|15422.5|15402.5|15422.5|15402.5|15422.5|15402.5|0
1626096490000|2021-07-12 13:28:10|||||||||1
1626096500000|2021-07-12 13:28:20|15425.7|15405.7|15428.2|15408.2|15428.2|15408.2|15425.7|15405.7|5
1626096510000|2021-07-12 13:28:30|||||||||1
1626096530000|2021-07-12 13:28:50|||||||||1
1626096540000|2021-07-12 13:29:00|||||||||2
1626096550000|2021-07-12 13:29:10|15433.6|15413.6|15435.7|15415.7|15435.7|15415.7|15433.6|15413.6|5
1626096560000|2021-07-12 13:29:20|15437.5|15417.5|15438.2|15418.2|15438.2|15418.2|15437.5|15417.5|7
1626096570000|2021-07-12 13:29:30|15436.8|15416.8|15430.7|15410.7|15436.8|15416.8|15430.7|15410.7|3
1626096590000|2021-07-12 13:29:50|15425.7|15405.7|15425.7|15405.7|15425.7|15405.7|15425.7|15405.7|3
1626096600000|2021-07-12 13:30:00|15422|15402|15416.3|15396.3|15422|15402|15416.3|15396.3|12
1626096610000|2021-07-12 13:30:10|||||||||1
1626096620000|2021-07-12 13:30:20|15415.7|15395.7|15408.2|15388.2|15415.7|15395.7|15408.2|15388.2|6
1626096630000|2021-07-12 13:30:30|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|5
1626096640000|2021-07-12 13:30:40|||||||||5
1626096650000|2021-07-12 13:30:50|15400.7|15380.7|15400.7|15380.7|15400.7|15380.7|15400.7|15380.7|2
1626096660000|2021-07-12 13:31:00|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|15403.2|15383.2|3
1626096670000|2021-07-12 13:31:10|15402.5|15382.5|15398.2|15378.2|15402.5|15382.5|15398.2|15378.2|11
1626096680000|2021-07-12 13:31:20|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|2
1626096690000|2021-07-12 13:31:30|15395|15375|15387.5|15367.5|15395|15375|15387.5|15367.5|11
1626096700000|2021-07-12 13:31:40|15385|15365|15395|15375|15395|15375|15385|15365|21
1626096710000|2021-07-12 13:31:50|15397.5|15377.5|15407.5|15387.5|15407.5|15387.5|15397.5|15377.5|8
1626096720000|2021-07-12 13:32:00|||||||||1
1626096730000|2021-07-12 13:32:10|||||||||1
1626096740000|2021-07-12 13:32:20|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|1
1626096750000|2021-07-12 13:32:30|15405.7|15385.7|15405.7|15385.7|15405.7|15385.7|15405.7|15385.7|4
1626096760000|2021-07-12 13:32:40|15412.5|15392.5|15414.3|15394.3|15414.3|15394.3|15412.5|15392.5|4
1626096780000|2021-07-12 13:33:00|15416.8|15396.8|15417.5|15397.5|15417.5|15397.5|15414.3|15394.3|3
1626096790000|2021-07-12 13:33:10|15420|15400|15417.5|15397.5|15420|15400|15417.5|15397.5|8
1626096810000|2021-07-12 13:33:30|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|15418.2|15398.2|1
1626096820000|2021-07-12 13:33:40|15418.8|15398.8|15423.2|15403.2|15423.2|15403.2|15418.8|15398.8|1
1626096840000|2021-07-12 13:34:00|||||||||1
1626096850000|2021-07-12 13:34:10|15420.7|15400.7|15420|15400|15420.7|15400.7|15420|15400|20
1626096860000|2021-07-12 13:34:20|15418.2|15398.2|15415.7|15395.7|15418.2|15398.2|15415.7|15395.7|1
1626096870000|2021-07-12 13:34:30|||||||||1
1626096900000|2021-07-12 13:35:00|15419.3|15399.3|15415.7|15395.7|15423.7|15403.7|15415.7|15395.7|18
1626096920000|2021-07-12 13:35:20|||||||||2
1626096940000|2021-07-12 13:35:40|15413.8|15393.8|15413.2|15393.2|15413.8|15393.8|15413.2|15393.2|3
1626096960000|2021-07-12 13:36:00|||||||||6
1626096970000|2021-07-12 13:36:10|15410.7|15390.7|15408.2|15388.2|15410.7|15390.7|15408.2|15388.2|23
1626097000000|2021-07-12 13:36:40|15410|15390|15410|15390|15410|15390|15410|15390|9
1626097010000|2021-07-12 13:36:50|||||||||1
1626097020000|2021-07-12 13:37:00|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|15411.8|15391.8|3
1626097040000|2021-07-12 13:37:20|15413.7|15393.7|15420.7|15400.7|15420.7|15400.7|15413.7|15393.7|4
1626097050000|2021-07-12 13:37:30|15418.2|15398.2|15420.7|15400.7|15420.7|15400.7|15418.2|15398.2|5
1626097060000|2021-07-12 13:37:40|15423.2|15403.2|15423.2|15403.2|15423.2|15403.2|15423.2|15403.2|7
1626097070000|2021-07-12 13:37:50|15425|15405|15425|15405|15425|15405|15425|15405|2
1626097080000|2021-07-12 13:38:00|15423.2|15403.2|15420.7|15400.7|15423.2|15403.2|15420.7|15400.7|11
1626097120000|2021-07-12 13:38:40|||||||||1
1626097130000|2021-07-12 13:38:50|15418.9|15398.9|15413.2|15393.2|15418.9|15398.9|15413.2|15393.2|4
1626097140000|2021-07-12 13:39:00|15412.5|15392.5|15410.7|15390.7|15413.2|15393.2|15410.7|15390.7|6
1626097160000|2021-07-12 13:39:20|||||||||1
1626097170000|2021-07-12 13:39:30|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|15408.2|15388.2|4
1626097180000|2021-07-12 13:39:40|15410.7|15390.7|15408.2|15388.2|15410.7|15390.7|15408.2|15388.2|5
1626097210000|2021-07-12 13:40:10|15408.9|15388.9|15410.7|15390.7|15410.7|15390.7|15408.9|15388.9|3
1626097220000|2021-07-12 13:40:20|||||||||1
1626097230000|2021-07-12 13:40:30|15408.2|15388.2|15405.7|15385.7|15408.2|15388.2|15405.7|15385.7|6
1626097260000|2021-07-12 13:41:00|15408.2|15388.2|15403.2|15383.2|15408.2|15388.2|15403.2|15383.2|3
1626097270000|2021-07-12 13:41:10|15401.9|15381.9|15398.2|15378.2|15401.9|15381.9|15398.2|15378.2|3
1626097280000|2021-07-12 13:41:20|15396.4|15376.4|15396.4|15376.4|15396.4|15376.4|15396.4|15376.4|8
1626097290000|2021-07-12 13:41:30|15395.7|15375.7|15393.2|15373.2|15395.7|15375.7|15393.2|15373.2|2
1626097300000|2021-07-12 13:41:40|15392.5|15372.5|15390.7|15370.7|15392.5|15372.5|15390.7|15370.7|6
1626097310000|2021-07-12 13:41:50|||||||||2
1626097320000|2021-07-12 13:42:00|||||||||3
1626097340000|2021-07-12 13:42:20|||||||||1
1626097350000|2021-07-12 13:42:30|15393.2|15373.2|15393.2|15373.2|15393.2|15373.2|15393.2|15373.2|3
1626097360000|2021-07-12 13:42:40|15395|15375|15395|15375|15395|15375|15395|15375|2
1626097370000|2021-07-12 13:42:50|||||||||2
1626097380000|2021-07-12 13:43:00|15392.5|15372.5|15395|15375|15395|15375|15392.5|15372.5|9
1626097390000|2021-07-12 13:43:10|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|4
1626097400000|2021-07-12 13:43:20|15398.2|15378.2|15398.2|15378.2|15398.2|15378.2|15398.2|15378.2|3
1626097410000|2021-07-12 13:43:30|||||||||3
1626097420000|2021-07-12 13:43:40|15396.4|15376.4|15383.2|15363.2|15396.4|15376.4|15383.2|15363.2|7
1626097430000|2021-07-12 13:43:50|15380.7|15360.7|15380.7|15360.7|15380.7|15360.7|15380.7|15360.7|1
1626097450000|2021-07-12 13:44:10|15375.7|15355.7|15375.7|15355.7|15375.7|15355.7|15373.2|15353.2|9
1626097460000|2021-07-12 13:44:20|||||||||1
1626097490000|2021-07-12 13:44:50|15378.2|15358.2|15378.2|15358.2|15378.2|15358.2|15378.2|15358.2|1
1626097500000|2021-07-12 13:45:00|15379.5|15359.5|15383.2|15363.2|15383.2|15363.2|15379.5|15359.5|9
1626097520000|2021-07-12 13:45:20|||||||||8
1626097540000|2021-07-12 13:45:40|15382.5|15362.5|15382.5|15362.5|15382.5|15362.5|15382.5|15362.5|2
1626097550000|2021-07-12 13:45:50|||||||||1
1626097560000|2021-07-12 13:46:00|15383.2|15363.2|15385.7|15365.7|15385.7|15365.7|15383.2|15363.2|9
1626097570000|2021-07-12 13:46:10|||||||||1
1626097580000|2021-07-12 13:46:20|||||||||5
1626097600000|2021-07-12 13:46:40|15385|15365|15375.7|15355.7|15385|15365|15375.7|15355.7|15
1626097610000|2021-07-12 13:46:50|15373.2|15353.2|15368.2|15348.2|15373.2|15353.2|15368.2|15348.2|7
1626097620000|2021-07-12 13:47:00|15370.7|15350.7|15373.2|15353.2|15375|15355|15370.7|15350.7|6
1626097630000|2021-07-12 13:47:10|15370.7|15350.7|15370.7|15350.7|15370.7|15350.7|15370.7|15350.7|8
1626097640000|2021-07-12 13:47:20|15368.2|15348.2|15368.2|15348.2|15368.2|15348.2|15368.2|15348.2|5
1626097650000|2021-07-12 13:47:30|15370.7|15350.7|15366.4|15346.4|15370.7|15350.7|15366.4|15346.4|2
1626097660000|2021-07-12 13:47:40|15365.7|15345.7|15363.2|15343.2|15365.7|15345.7|15363.2|15343.2|3
1626097670000|2021-07-12 13:47:50|15360.7|15340.7|15360.7|15340.7|15360.7|15340.7|15360.7|15340.7|7
1626097680000|2021-07-12 13:48:00|||||||||8
1626097690000|2021-07-12 13:48:10|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|8
1626097700000|2021-07-12 13:48:20|||||||||2
1626097720000|2021-07-12 13:48:40|||||||||2
1626097730000|2021-07-12 13:48:50|15360.7|15340.7|15360.7|15340.7|15362.6|15342.6|15360.7|15340.7|2
1626097740000|2021-07-12 13:49:00|15361.4|15341.4|15363.2|15343.2|15363.2|15343.2|15361.4|15341.4|6
1626097750000|2021-07-12 13:49:10|15360.7|15340.7|15363.2|15343.2|15363.2|15343.2|15360.7|15340.7|1
1626097760000|2021-07-12 13:49:20|15360.7|15340.7|15363.2|15343.2|15363.2|15343.2|15360.7|15340.7|3
1626097770000|2021-07-12 13:49:30|15363.9|15343.9|15363.2|15343.2|15365.7|15345.7|15363.2|15343.2|7
1626097790000|2021-07-12 13:49:50|15360.7|15340.7|15358.2|15338.2|15360.7|15340.7|15358.2|15338.2|6
1626097800000|2021-07-12 13:50:00|15355.7|15335.7|15358.2|15338.2|15358.2|15338.2|15355.7|15335.7|4
1626097810000|2021-07-12 13:50:10|||||||||1
1626097820000|2021-07-12 13:50:20|15356.4|15336.4|15353.2|15333.2|15356.4|15336.4|15353.2|15333.2|14
1626097830000|2021-07-12 13:50:30|||||||||8
1626097840000|2021-07-12 13:50:40|15351.4|15331.4|15348.2|15328.2|15351.4|15331.4|15348.2|15328.2|4
1626097850000|2021-07-12 13:50:50|||||||||1
1626097860000|2021-07-12 13:51:00|15351.9|15331.9|15351.9|15331.9|15351.9|15331.9|15351.9|15331.9|20
1626097870000|2021-07-12 13:51:10|15353.2|15333.2|15352.6|15332.6|15353.2|15333.2|15352.6|15332.6|2
1626097890000|2021-07-12 13:51:30|15353.2|15333.2|15353.2|15333.2|15353.2|15333.2|15353.2|15333.2|0
1626097900000|2021-07-12 13:51:40|15355.1|15335.1|15353.2|15333.2|15355.7|15335.7|15353.2|15333.2|12
1626097910000|2021-07-12 13:51:50|15352.6|15332.6|15350.7|15330.7|15352.6|15332.6|15350.7|15330.7|7
1626097920000|2021-07-12 13:52:00|||||||||1
1626097930000|2021-07-12 13:52:10|15350.1|15330.1|15347.6|15327.6|15350.1|15330.1|15347.6|15327.6|1
1626097940000|2021-07-12 13:52:20|||||||||5
1626097950000|2021-07-12 13:52:30|15348.2|15328.2|15348.2|15328.2|15348.2|15328.2|15348.2|15328.2|7
1626097970000|2021-07-12 13:52:50|||||||||1
1626097980000|2021-07-12 13:53:00|||||||||1
1626097990000|2021-07-12 13:53:10|15350.7|15330.7|15350.7|15330.7|15350.7|15330.7|15350.7|15330.7|4
1626098000000|2021-07-12 13:53:20|15350.1|15330.1|15346.4|15326.4|15350.1|15330.1|15346.4|15326.4|4
1626098010000|2021-07-12 13:53:30|15345.7|15325.7|15345.7|15325.7|15345.7|15325.7|15345.7|15325.7|1
1626098020000|2021-07-12 13:53:40|15345.1|15325.1|15343.2|15323.2|15345.1|15325.1|15343.2|15323.2|9
1626098040000|2021-07-12 13:54:00|15346.9|15326.9|15350.7|15330.7|15350.7|15330.7|15346.9|15326.9|5
1626098050000|2021-07-12 13:54:10|15352.6|15332.6|15358.2|15338.2|15358.2|15338.2|15352.6|15332.6|2
1626098060000|2021-07-12 13:54:20|||||||||1
1626098070000|2021-07-12 13:54:30|||||||||8
1626098090000|2021-07-12 13:54:50|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|15360.1|15340.1|7
1626098100000|2021-07-12 13:55:00|15360.7|15340.7|15373.2|15353.2|15373.2|15353.2|15360.7|15340.7|8
1626098110000|2021-07-12 13:55:10|15375.7|15355.7|15378.2|15358.2|15378.2|15358.2|15375.7|15355.7|1
1626098130000|2021-07-12 13:55:30|||||||||8
1626098140000|2021-07-12 13:55:40|||||||||1
1626098150000|2021-07-12 13:55:50|||||||||2
1626098160000|2021-07-12 13:56:00|||||||||6
1626098170000|2021-07-12 13:56:10|||||||||2
1626098190000|2021-07-12 13:56:30|15380.7|15360.7|15376.4|15356.4|15380.7|15360.7|15376.4|15356.4|4
1626098200000|2021-07-12 13:56:40|15380.7|15360.7|15385.7|15365.7|15385.7|15365.7|15380.7|15360.7|19
1626098210000|2021-07-12 13:56:50|||||||||2
1626098220000|2021-07-12 13:57:00|15387.6|15367.6|15395.1|15375.1|15395.1|15375.1|15387.6|15367.6|5
1626098230000|2021-07-12 13:57:10|15400.7|15380.7|15400.7|15380.7|15400.7|15380.7|15400.7|15380.7|5
1626098240000|2021-07-12 13:57:20|||||||||7
1626098250000|2021-07-12 13:57:30|15402.6|15382.6|15403.2|15383.2|15403.2|15383.2|15402.6|15382.6|0
1626098260000|2021-07-12 13:57:40|15403.9|15383.9|15405.7|15385.7|15405.7|15385.7|15403.9|15383.9|3
1626098270000|2021-07-12 13:57:50|15400.7|15380.7|15400.7|15380.7|15400.7|15380.7|15400.7|15380.7|7
1626098290000|2021-07-12 13:58:10|15403.3|15383.3|15403.3|15383.3|15403.3|15383.3|15400.8|15380.8|3
1626098300000|2021-07-12 13:58:20|15405.1|15385.1|15405.8|15385.8|15405.8|15385.8|15405.1|15385.1|4
1626098310000|2021-07-12 13:58:30|15403.3|15383.3|15403.3|15383.3|15403.3|15383.3|15403.3|15383.3|0
1626098320000|2021-07-12 13:58:40|||||||||3
1626098340000|2021-07-12 13:59:00|15403.9|15383.9|15410.8|15390.8|15410.8|15390.8|15403.9|15383.9|12
1626098350000|2021-07-12 13:59:10|||||||||1
1626098360000|2021-07-12 13:59:20|15415.8|15395.8|15415.8|15395.8|15415.8|15395.8|15415.8|15395.8|3
1626098370000|2021-07-12 13:59:30|||||||||8
1626098390000|2021-07-12 13:59:50|15417.6|15397.6|15415.8|15395.8|15418.3|15398.3|15415.8|15395.8|4
1626098400000|2021-07-12 14:00:00|||||||||5
1626098410000|2021-07-12 14:00:10|||||||||2
1626098420000|2021-07-12 14:00:20|15417.6|15397.6|15413.3|15393.3|15417.6|15397.6|15413.3|15393.3|3
1626098430000|2021-07-12 14:00:30|||||||||2
1626098440000|2021-07-12 14:00:40|15412.6|15392.6|15410.8|15390.8|15412.6|15392.6|15410.8|15390.8|3
1626098450000|2021-07-12 14:00:50|||||||||4
1626098460000|2021-07-12 14:01:00|15405.8|15385.8|15405.8|15385.8|15405.8|15385.8|15405.8|15385.8|16
1626098470000|2021-07-12 14:01:10|15403.3|15383.3|15398.3|15378.3|15403.3|15383.3|15398.3|15378.3|2
1626098480000|2021-07-12 14:01:20|15391.4|15371.4|15390.8|15370.8|15391.4|15371.4|15390.8|15370.8|2
1626098490000|2021-07-12 14:01:30|||||||||3
1626098500000|2021-07-12 14:01:40|||||||||1
1626098510000|2021-07-12 14:01:50|15393.3|15373.3|15392.6|15372.6|15393.3|15373.3|15392.6|15372.6|7
1626098520000|2021-07-12 14:02:00|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|3
1626098530000|2021-07-12 14:02:10|||||||||3
1626098540000|2021-07-12 14:02:20|15396.9|15376.9|15402.6|15382.6|15402.6|15382.6|15396.9|15376.9|4
1626098570000|2021-07-12 14:02:50|||||||||1
1626098580000|2021-07-12 14:03:00|15404.4|15384.4|15406.3|15386.3|15406.3|15386.3|15404.4|15384.4|3
1626098590000|2021-07-12 14:03:10|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|2
1626098640000|2021-07-12 14:04:00|15405.1|15385.1|15400.8|15380.8|15405.1|15385.1|15400.8|15380.8|10
1626098650000|2021-07-12 14:04:10|||||||||3
1626098690000|2021-07-12 14:04:50|15400.1|15380.1|15396.4|15376.4|15400.1|15380.1|15396.4|15376.4|1
1626098700000|2021-07-12 14:05:00|15395.8|15375.8|15395.8|15375.8|15395.8|15375.8|15395.8|15375.8|2
1626098720000|2021-07-12 14:05:20|||||||||2
1626098740000|2021-07-12 14:05:40|15400.1|15380.1|15400.1|15380.1|15400.1|15380.1|15400.1|15380.1|1
1626098750000|2021-07-12 14:05:50|||||||||23
1626098760000|2021-07-12 14:06:00|15403.3|15383.3|15407.6|15387.6|15407.6|15387.6|15403.3|15383.3|16
1626098770000|2021-07-12 14:06:10|15408.3|15388.3|15408.3|15388.3|15408.3|15388.3|15408.3|15388.3|11
1626098780000|2021-07-12 14:06:20|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|0
1626098790000|2021-07-12 14:06:30|15412.6|15392.6|15410.8|15390.8|15412.6|15392.6|15410.8|15390.8|3
1626098800000|2021-07-12 14:06:40|15419.4|15399.4|15423.8|15403.8|15423.8|15403.8|15419.4|15399.4|17
1626098820000|2021-07-12 14:07:00|15425.8|15405.8|15430.1|15410.1|15430.1|15410.1|15425.8|15405.8|38
1626098830000|2021-07-12 14:07:10|15433.3|15413.3|15430.8|15410.8|15435.8|15415.8|15430.8|15410.8|15
1626098840000|2021-07-12 14:07:20|||||||||2
1626098850000|2021-07-12 14:07:30|15429.4|15409.4|15425.8|15405.8|15429.4|15409.4|15425.8|15405.8|5
1626098860000|2021-07-12 14:07:40|15423.3|15403.3|15415.8|15395.8|15423.3|15403.3|15415.8|15395.8|4
1626098880000|2021-07-12 14:08:00|||||||||5
1626098900000|2021-07-12 14:08:20|15417.6|15397.6|15418.3|15398.3|15418.3|15398.3|15417.6|15397.6|1
1626098910000|2021-07-12 14:08:30|15423.3|15403.3|15423.3|15403.3|15423.3|15403.3|15423.3|15403.3|3
1626098920000|2021-07-12 14:08:40|15420.8|15400.8|15415.8|15395.8|15420.8|15400.8|15415.8|15395.8|6
1626098930000|2021-07-12 14:08:50|15415.1|15395.1|15410.8|15390.8|15415.1|15395.1|15410.8|15390.8|1
1626098940000|2021-07-12 14:09:00|15413.3|15393.3|15420.8|15400.8|15420.8|15400.8|15413.3|15393.3|17
1626098950000|2021-07-12 14:09:10|||||||||2
1626098960000|2021-07-12 14:09:20|15418.3|15398.3|15415.8|15395.8|15418.3|15398.3|15415.8|15395.8|6
1626098970000|2021-07-12 14:09:30|15412.1|15392.1|15406.5|15386.5|15412.1|15392.1|15406.5|15386.5|0
1626098980000|2021-07-12 14:09:40|||||||||10
1626098990000|2021-07-12 14:09:50|15408.3|15388.3|15408.3|15388.3|15408.3|15388.3|15408.3|15388.3|0
1626099000000|2021-07-12 14:10:00|15415.8|15395.8|15418.3|15398.3|15418.3|15398.3|15415.8|15395.8|4
1626099010000|2021-07-12 14:10:10|||||||||2
1626099020000|2021-07-12 14:10:20|||||||||4
1626099030000|2021-07-12 14:10:30|15415.8|15395.8|15415.8|15395.8|15415.8|15395.8|15415.8|15395.8|4
1626099060000|2021-07-12 14:11:00|15415.1|15395.1|15413.3|15393.3|15415.1|15395.1|15413.3|15393.3|1
1626099070000|2021-07-12 14:11:10|||||||||3
1626099090000|2021-07-12 14:11:30|15411.5|15391.5|15411.5|15391.5|15411.5|15391.5|15411.5|15391.5|1
1626099100000|2021-07-12 14:11:40|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|15410.8|15390.8|2
1626099110000|2021-07-12 14:11:50|15414.5|15394.5|15414.5|15394.5|15414.5|15394.5|15414.5|15394.5|8
1626099120000|2021-07-12 14:12:00|15415.8|15395.8|15415.8|15395.8|15415.8|15395.8|15415.8|15395.8|1
1626099130000|2021-07-12 14:12:10|15422|15402|15423.3|15403.3|15423.3|15403.3|15422|15402|4
1626099140000|2021-07-12 14:12:20|15427|15407|15432|15412|15432|15412|15427|15407|12
1626099150000|2021-07-12 14:12:30|15430.1|15410.1|15432|15412|15432|15412|15430.1|15410.1|3
1626099160000|2021-07-12 14:12:40|15432.6|15412.6|15440.1|15420.1|15440.1|15420.1|15432.6|15412.6|17
1626099170000|2021-07-12 14:12:50|||||||||5
1626099180000|2021-07-12 14:13:00|15441.5|15421.5|15455.1|15435.1|15455.1|15435.1|15441.5|15421.5|39
1626099190000|2021-07-12 14:13:10|15457.6|15437.6|15458.3|15438.3|15458.3|15438.3|15457.6|15437.6|4
1626099210000|2021-07-12 14:13:30|||||||||4
1626099220000|2021-07-12 14:13:40|15460.1|15440.1|15460.8|15440.8|15460.8|15440.8|15460.1|15440.1|6
1626099230000|2021-07-12 14:13:50|15460.1|15440.1|15460.8|15440.8|15460.8|15440.8|15458.3|15438.3|8
1626099240000|2021-07-12 14:14:00|15463.3|15443.3|15463.3|15443.3|15463.3|15443.3|15463.3|15443.3|1
1626099270000|2021-07-12 14:14:30|||||||||3
1626099290000|2021-07-12 14:14:50|15460.8|15440.8|15462.6|15442.6|15462.6|15442.6|15460.8|15440.8|1
1626099300000|2021-07-12 14:15:00|15463.3|15443.3|15463.3|15443.3|15463.3|15443.3|15463.3|15443.3|1
1626099330000|2021-07-12 14:15:30|||||||||8
1626099340000|2021-07-12 14:15:40|15468.3|15448.3|15474.5|15454.5|15474.5|15454.5|15468.3|15448.3|24
1626099350000|2021-07-12 14:15:50|15475.1|15455.1|15475.1|15455.1|15475.1|15455.1|15475.1|15455.1|6
1626099360000|2021-07-12 14:16:00|||||||||4
1626099370000|2021-07-12 14:16:10|15477|15457|15477|15457|15477|15457|15477|15457|8
1626099380000|2021-07-12 14:16:20|15478.3|15458.3|15478.3|15458.3|15478.3|15458.3|15478.3|15458.3|33
1626099390000|2021-07-12 14:16:30|||||||||10
1626099400000|2021-07-12 14:16:40|15480.8|15460.8|15480.8|15460.8|15483.3|15463.3|15480.8|15460.8|5
1626099410000|2021-07-12 14:16:50|15479|15459|15478.3|15458.3|15480.1|15460.1|15478.3|15458.3|1
1626099420000|2021-07-12 14:17:00|15480.8|15460.8|15478.3|15458.3|15482.6|15462.6|15478.3|15458.3|7
1626099440000|2021-07-12 14:17:20|||||||||7
1626099450000|2021-07-12 14:17:30|||||||||4
1626099460000|2021-07-12 14:17:40|15475.8|15455.8|15473.3|15453.3|15475.8|15455.8|15473.3|15453.3|8
1626099470000|2021-07-12 14:17:50|15471.5|15451.5|15468.3|15448.3|15471.5|15451.5|15468.3|15448.3|7
1626099480000|2021-07-12 14:18:00|15470.8|15450.8|15470.8|15450.8|15470.8|15450.8|15470.8|15450.8|11
1626099490000|2021-07-12 14:18:10|15471.5|15451.5|15473.3|15453.3|15473.3|15453.3|15471.5|15451.5|4
1626099500000|2021-07-12 14:18:20|15472.6|15452.6|15472.6|15452.6|15472.6|15452.6|15472.6|15452.6|0
1626099510000|2021-07-12 14:18:30|||||||||1
1626099520000|2021-07-12 14:18:40|||||||||1
1626099530000|2021-07-12 14:18:50|||||||||2
1626099540000|2021-07-12 14:19:00|15473.3|15453.3|15473.3|15453.3|15473.3|15453.3|15473.3|15453.3|3
1626099550000|2021-07-12 14:19:10|15471.5|15451.5|15470.8|15450.8|15473.3|15453.3|15470.8|15450.8|2
1626099560000|2021-07-12 14:19:20|15473.3|15453.3|15470.8|15450.8|15473.3|15453.3|15470.8|15450.8|1
1626099570000|2021-07-12 14:19:30|15470.1|15450.1|15470.1|15450.1|15470.1|15450.1|15470.1|15450.1|1
1626099580000|2021-07-12 14:19:40|||||||||3
1626099600000|2021-07-12 14:20:00|15473.3|15453.3|15475.1|15455.1|15475.1|15455.1|15473.3|15453.3|14
1626099610000|2021-07-12 14:20:10|15475.8|15455.8|15475.8|15455.8|15475.8|15455.8|15475.8|15455.8|2
1626099620000|2021-07-12 14:20:20|||||||||21
1626099630000|2021-07-12 14:20:30|||||||||4
1626099640000|2021-07-12 14:20:40|15475.2|15455.2|15475.8|15455.8|15475.8|15455.8|15475.2|15455.2|6
1626099650000|2021-07-12 14:20:50|15473.3|15453.3|15473.3|15453.3|15473.3|15453.3|15473.3|15453.3|12
1626099660000|2021-07-12 14:21:00|15471.5|15451.5|15470.2|15450.2|15473.3|15453.3|15470.2|15450.2|3
1626099670000|2021-07-12 14:21:10|15472.7|15452.7|15472.7|15452.7|15472.7|15452.7|15472.7|15452.7|0
1626099680000|2021-07-12 14:21:20|15472|15452|15470.2|15450.2|15472.7|15452.7|15470.2|15450.2|2
1626099690000|2021-07-12 14:21:30|15468.3|15448.3|15459|15439|15468.3|15448.3|15459|15439|22
1626099700000|2021-07-12 14:21:40|15459.7|15439.7|15461.5|15441.5|15461.5|15441.5|15459.7|15439.7|11
1626099710000|2021-07-12 14:21:50|15463.3|15443.3|15463.3|15443.3|15463.3|15443.3|15463.3|15443.3|4
1626099720000|2021-07-12 14:22:00|15465.2|15445.2|15469.5|15449.5|15469.5|15449.5|15465.2|15445.2|10
1626099730000|2021-07-12 14:22:10|15472.7|15452.7|15480.8|15460.8|15480.8|15460.8|15472.7|15452.7|18
1626099740000|2021-07-12 14:22:20|||||||||13
1626099750000|2021-07-12 14:22:30|||||||||2
1626099760000|2021-07-12 14:22:40|||||||||3
1626099770000|2021-07-12 14:22:50|15478.3|15458.3|15478.3|15458.3|15478.3|15458.3|15478.3|15458.3|6
1626099780000|2021-07-12 14:23:00|15482|15462|15480.8|15460.8|15482|15462|15478.3|15458.3|13
1626099790000|2021-07-12 14:23:10|15478.3|15458.3|15493.3|15473.3|15493.3|15473.3|15478.3|15458.3|13
1626099800000|2021-07-12 14:23:20|15494.7|15474.7|15493.3|15473.3|15494.7|15474.7|15493.3|15473.3|4
1626099810000|2021-07-12 14:23:30|15495.8|15475.8|15495.8|15475.8|15495.8|15475.8|15495.8|15475.8|36
1626099820000|2021-07-12 14:23:40|||||||||3
1626099830000|2021-07-12 14:23:50|15495.2|15475.2|15490.8|15470.8|15495.2|15475.2|15490.8|15470.8|7
1626099840000|2021-07-12 14:24:00|15490.2|15470.2|15485.8|15465.8|15490.2|15470.2|15485.8|15465.8|10
1626099850000|2021-07-12 14:24:10|||||||||1
1626099870000|2021-07-12 14:24:30|||||||||56
1626099880000|2021-07-12 14:24:40|15484|15464|15483.3|15463.3|15484|15464|15483.3|15463.3|4
1626099890000|2021-07-12 14:24:50|15485.8|15465.8|15480.8|15460.8|15485.8|15465.8|15480.8|15460.8|1
1626099900000|2021-07-12 14:25:00|15482.7|15462.7|15482.7|15462.7|15482.7|15462.7|15482.7|15462.7|4
1626099910000|2021-07-12 14:25:10|15483.3|15463.3|15478.3|15458.3|15483.3|15463.3|15478.3|15458.3|3
1626099920000|2021-07-12 14:25:20|15477.7|15457.7|15475.8|15455.8|15477.7|15457.7|15475.8|15455.8|13
1626099930000|2021-07-12 14:25:30|15473.3|15453.3|15463.3|15443.3|15473.3|15453.3|15463.3|15443.3|19
1626099940000|2021-07-12 14:25:40|15460.8|15440.8|15460.8|15440.8|15460.8|15440.8|15460.8|15440.8|6
1626099950000|2021-07-12 14:25:50|15458.3|15438.3|15454|15434|15458.3|15438.3|15454|15434|8
1626099960000|2021-07-12 14:26:00|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|10
1626099970000|2021-07-12 14:26:10|15449|15429|15449|15429|15449|15429|15449|15429|3
1626099980000|2021-07-12 14:26:20|15447.7|15427.7|15447.7|15427.7|15447.7|15427.7|15447.7|15427.7|2
1626099990000|2021-07-12 14:26:30|||||||||2
1626100000000|2021-07-12 14:26:40|15450.2|15430.2|15448.3|15428.3|15450.2|15430.2|15448.3|15428.3|11
1626100010000|2021-07-12 14:26:50|15443.3|15423.3|15438.3|15418.3|15443.3|15423.3|15438.3|15418.3|2
1626100020000|2021-07-12 14:27:00|15435.8|15415.8|15435.8|15415.8|15435.8|15415.8|15435.8|15415.8|3
1626100030000|2021-07-12 14:27:10|15438.3|15418.3|15438.3|15418.3|15438.3|15418.3|15438.3|15418.3|1
1626100040000|2021-07-12 14:27:20|15440.8|15420.8|15445.8|15425.8|15445.8|15425.8|15440.8|15420.8|11
1626100060000|2021-07-12 14:27:40|15444|15424|15441.5|15421.5|15444|15424|15441.5|15421.5|3
1626100070000|2021-07-12 14:27:50|15440.8|15420.8|15440.8|15420.8|15440.8|15420.8|15440.8|15420.8|4
1626100080000|2021-07-12 14:28:00|15442.7|15422.7|15443.3|15423.3|15443.3|15423.3|15442.7|15422.7|6
1626100090000|2021-07-12 14:28:10|15440.8|15420.8|15443.3|15423.3|15443.3|15423.3|15440.8|15420.8|1
1626100100000|2021-07-12 14:28:20|||||||||3
1626100110000|2021-07-12 14:28:30|||||||||1
1626100120000|2021-07-12 14:28:40|15441.5|15421.5|15440.8|15420.8|15441.5|15421.5|15440.8|15420.8|5
1626100140000|2021-07-12 14:29:00|||||||||7
1626100150000|2021-07-12 14:29:10|15442.7|15422.7|15448.3|15428.3|15448.3|15428.3|15442.7|15422.7|1443
1626100160000|2021-07-12 14:29:20|15449|15429|15450.8|15430.8|15450.8|15430.8|15447.2|15427.2|57
1626100170000|2021-07-12 14:29:30|15448.3|15428.3|15450.8|15430.8|15450.8|15430.8|15448.3|15428.3|8
1626100180000|2021-07-12 14:29:40|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|15450.9|15430.9|0
1626100190000|2021-07-12 14:29:50|||||||||2
1626100200000|2021-07-12 14:30:00|15454|15434|15461.5|15441.5|15461.5|15441.5|15454|15434|18
1626100210000|2021-07-12 14:30:10|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|15462.2|15442.2|6
1626100220000|2021-07-12 14:30:20|15462.9|15442.9|15464.7|15444.7|15464.7|15444.7|15462.9|15442.9|17
1626100230000|2021-07-12 14:30:30|15459.7|15439.7|15457.2|15437.2|15459.7|15439.7|15457.2|15437.2|10
1626100240000|2021-07-12 14:30:40|15454.7|15434.7|15454.7|15434.7|15454.7|15434.7|15454.7|15434.7|10
1626100250000|2021-07-12 14:30:50|||||||||1
1626100260000|2021-07-12 14:31:00|||||||||4
1626100280000|2021-07-12 14:31:20|15457.2|15437.2|15457.2|15437.2|15457.2|15437.2|15457.2|15437.2|2
1626100290000|2021-07-12 14:31:30|||||||||1
1626100300000|2021-07-12 14:31:40|15459.7|15439.7|15459.7|15439.7|15459.7|15439.7|15459.7|15439.7|5
1626100340000|2021-07-12 14:32:20|||||||||1
1626100350000|2021-07-12 14:32:30|||||||||3
1626100380000|2021-07-12 14:33:00|15462.2|15442.2|15466.5|15446.5|15466.5|15446.5|15462.2|15442.2|8
1626100390000|2021-07-12 14:33:10|15469|15449|15475.9|15455.9|15475.9|15455.9|15469|15449|22
1626100400000|2021-07-12 14:33:20|15475.2|15455.2|15473.4|15453.4|15475.2|15455.2|15473.4|15453.4|16
1626100410000|2021-07-12 14:33:30|||||||||1
1626100430000|2021-07-12 14:33:50|15475.9|15455.9|15473.4|15453.4|15475.9|15455.9|15473.4|15453.4|57
1626100440000|2021-07-12 14:34:00|||||||||2
1626100470000|2021-07-12 14:34:30|15475.2|15455.2|15478.4|15458.4|15478.4|15458.4|15475.2|15455.2|5
1626100480000|2021-07-12 14:34:40|||||||||1
1626100490000|2021-07-12 14:34:50|15477.7|15457.7|15475.9|15455.9|15477.7|15457.7|15475.9|15455.9|1
1626100520000|2021-07-12 14:35:20|15476.5|15456.5|15475.9|15455.9|15478.4|15458.4|15475.9|15455.9|9
1626100530000|2021-07-12 14:35:30|15477.7|15457.7|15478.4|15458.4|15478.4|15458.4|15477.7|15457.7|0
1626100540000|2021-07-12 14:35:40|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|15480.9|15460.9|7
1626100550000|2021-07-12 14:35:50|15479|15459|15479|15459|15479|15459|15479|15459|1
1626100560000|2021-07-12 14:36:00|15478.4|15458.4|15478.4|15458.4|15478.4|15458.4|15478.4|15458.4|1
1626100570000|2021-07-12 14:36:10|||||||||1
1626100600000|2021-07-12 14:36:40|15475.9|15455.9|15482.7|15462.7|15482.7|15462.7|15475.9|15455.9|26
1626100610000|2021-07-12 14:36:50|15483.4|15463.4|15485.2|15465.2|15485.2|15465.2|15483.4|15463.4|7
1626100620000|2021-07-12 14:37:00|||||||||3
1626100630000|2021-07-12 14:37:10|15487.7|15467.7|15487.7|15467.7|15487.7|15467.7|15487.7|15467.7|3
1626100640000|2021-07-12 14:37:20|||||||||1
1626100650000|2021-07-12 14:37:30|15489.5|15469.5|15487.7|15467.7|15490.2|15470.2|15487.7|15467.7|3
1626100660000|2021-07-12 14:37:40|15491.4|15471.4|15492.7|15472.7|15492.7|15472.7|15491.4|15471.4|13
1626100680000|2021-07-12 14:38:00|15489|15469|15488.4|15468.4|15489|15469|15488.4|15468.4|55
1626100690000|2021-07-12 14:38:10|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|15486.5|15466.5|3
1626100700000|2021-07-12 14:38:20|15485.2|15465.2|15476.5|15456.5|15485.2|15465.2|15474.7|15454.7|12
1626100710000|2021-07-12 14:38:30|15478.4|15458.4|15477.2|15457.2|15479.7|15459.7|15477.2|15457.2|2
1626100720000|2021-07-12 14:38:40|15479|15459|15479.7|15459.7|15479.7|15459.7|15479|15459|0
1626100730000|2021-07-12 14:38:50|15482.2|15462.2|15487.2|15467.2|15487.2|15467.2|15482.2|15462.2|3
1626100740000|2021-07-12 14:39:00|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|15489.7|15469.7|3
1626100760000|2021-07-12 14:39:20|||||||||3
1626100780000|2021-07-12 14:39:40|||||||||2
1626100800000|2021-07-12 14:40:00|15487.2|15467.2|15479.7|15459.7|15487.2|15467.2|15479.7|15459.7|21
1626100820000|2021-07-12 14:40:20|15481.6|15461.6|15482.2|15462.2|15482.2|15462.2|15481.6|15461.6|2
1626100830000|2021-07-12 14:40:30|15484.7|15464.7|15484.7|15464.7|15484.7|15464.7|15484.7|15464.7|18
1626100840000|2021-07-12 14:40:40|15487.2|15467.2|15489.7|15469.7|15489.7|15469.7|15487.2|15467.2|1
1626100850000|2021-07-12 14:40:50|||||||||1
1626100860000|2021-07-12 14:41:00|||||||||4
1626100870000|2021-07-12 14:41:10|||||||||1
1626100880000|2021-07-12 14:41:20|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|2
1626100900000|2021-07-12 14:41:40|||||||||4
1626100920000|2021-07-12 14:42:00|15489.7|15469.7|15487.2|15467.2|15489.7|15469.7|15487.2|15467.2|9
1626100930000|2021-07-12 14:42:10|15485.4|15465.4|15485.4|15465.4|15485.4|15465.4|15485.4|15465.4|8
1626100940000|2021-07-12 14:42:20|||||||||6
1626100950000|2021-07-12 14:42:30|15483.6|15463.6|15483.6|15463.6|15483.6|15463.6|15483.6|15463.6|0
1626100970000|2021-07-12 14:42:50|15481.7|15461.7|15472.9|15452.9|15481.7|15461.7|15472.9|15452.9|25
1626100980000|2021-07-12 14:43:00|15472.2|15452.2|15474.7|15454.7|15474.7|15454.7|15472.2|15452.2|1
1626100990000|2021-07-12 14:43:10|||||||||2
1626101000000|2021-07-12 14:43:20|||||||||3
1626101010000|2021-07-12 14:43:30|15479.1|15459.1|15479.1|15459.1|15479.1|15459.1|15479.1|15459.1|11
1626101020000|2021-07-12 14:43:40|15476.6|15456.6|15476.6|15456.6|15476.6|15456.6|15476.6|15456.6|1
1626101030000|2021-07-12 14:43:50|15475.9|15455.9|15474.1|15454.1|15475.9|15455.9|15474.1|15454.1|4
1626101040000|2021-07-12 14:44:00|15476.6|15456.6|15479.7|15459.7|15479.7|15459.7|15476.6|15456.6|2
1626101050000|2021-07-12 14:44:10|||||||||9
1626101060000|2021-07-12 14:44:20|15477.2|15457.2|15477.2|15457.2|15477.2|15457.2|15477.2|15457.2|4
1626101070000|2021-07-12 14:44:30|||||||||1
1626101110000|2021-07-12 14:45:10|15472.2|15452.2|15467.2|15447.2|15472.2|15452.2|15467.2|15447.2|8
1626101130000|2021-07-12 14:45:30|15462.2|15442.2|15457.2|15437.2|15462.2|15442.2|15457.2|15437.2|6
1626101150000|2021-07-12 14:45:50|15454.7|15434.7|15452.2|15432.2|15454.7|15434.7|15452.2|15432.2|5
1626101170000|2021-07-12 14:46:10|15446.8|15426.8|15442.2|15422.2|15446.8|15426.8|15442.2|15422.2|3
1626101180000|2021-07-12 14:46:20|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|0
1626101200000|2021-07-12 14:46:40|15434.7|15414.7|15427.9|15407.9|15434.7|15414.7|15425.4|15405.4|15
1626101210000|2021-07-12 14:46:50|15426.1|15406.1|15423.6|15403.6|15426.1|15406.1|15423.6|15403.6|9
1626101220000|2021-07-12 14:47:00|15425.4|15405.4|15425.4|15405.4|15425.4|15405.4|15425.4|15405.4|1
1626101230000|2021-07-12 14:47:10|15427.9|15407.9|15429.7|15409.7|15432.2|15412.2|15427.9|15407.9|8
1626101240000|2021-07-12 14:47:20|15431.6|15411.6|15434.7|15414.7|15434.7|15414.7|15431.6|15411.6|3
1626101250000|2021-07-12 14:47:30|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|1
1626101260000|2021-07-12 14:47:40|||||||||10
1626101270000|2021-07-12 14:47:50|15437.3|15417.3|15437.3|15417.3|15437.3|15417.3|15437.3|15417.3|0
1626101280000|2021-07-12 14:48:00|15439.8|15419.8|15439.8|15419.8|15439.8|15419.8|15439.8|15419.8|1
1626101290000|2021-07-12 14:48:10|||||||||3
1626101300000|2021-07-12 14:48:20|15443.4|15423.4|15447.3|15427.3|15447.3|15427.3|15443.4|15423.4|1
1626101310000|2021-07-12 14:48:30|15444.8|15424.8|15442.9|15422.9|15444.8|15424.8|15442.9|15422.9|6
1626101320000|2021-07-12 14:48:40|||||||||3
1626101340000|2021-07-12 14:49:00|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|0
1626101350000|2021-07-12 14:49:10|15439.8|15419.8|15437.3|15417.3|15439.8|15419.8|15437.3|15417.3|9
1626101360000|2021-07-12 14:49:20|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|0
1626101370000|2021-07-12 14:49:30|15437.3|15417.3|15437.3|15417.3|15437.3|15417.3|15437.3|15417.3|3
1626101380000|2021-07-12 14:49:40|||||||||1
1626101390000|2021-07-12 14:49:50|||||||||6
1626101400000|2021-07-12 14:50:00|15439.8|15419.8|15439.8|15419.8|15439.8|15419.8|15439.8|15419.8|1
1626101410000|2021-07-12 14:50:10|15441.6|15421.6|15437.3|15417.3|15441.6|15421.6|15437.3|15417.3|1
1626101420000|2021-07-12 14:50:20|||||||||4
1626101430000|2021-07-12 14:50:30|15439.1|15419.1|15437.3|15417.3|15439.8|15419.8|15437.3|15417.3|4
1626101460000|2021-07-12 14:51:00|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|15442.3|15422.3|3
1626101470000|2021-07-12 14:51:10|||||||||1
1626101490000|2021-07-12 14:51:30|||||||||6
1626101500000|2021-07-12 14:51:40|15445.9|15425.9|15447.3|15427.3|15447.3|15427.3|15445.9|15425.9|0
1626101510000|2021-07-12 14:51:50|||||||||5
1626101520000|2021-07-12 14:52:00|15449.1|15429.1|15454.8|15434.8|15454.8|15434.8|15449.1|15429.1|14
1626101530000|2021-07-12 14:52:10|15455.4|15435.4|15457.3|15437.3|15457.3|15437.3|15455.4|15435.4|2
1626101540000|2021-07-12 14:52:20|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|0
1626101550000|2021-07-12 14:52:30|15457.3|15437.3|15457.3|15437.3|15457.3|15437.3|15457.3|15437.3|2
1626101560000|2021-07-12 14:52:40|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|15459.8|15439.8|3
1626101570000|2021-07-12 14:52:50|15457.3|15437.3|15457.3|15437.3|15457.3|15437.3|15457.3|15437.3|2
1626101580000|2021-07-12 14:53:00|15459.1|15439.1|15462.3|15442.3|15462.3|15442.3|15459.1|15439.1|1
1626101600000|2021-07-12 14:53:20|15459.8|15439.8|15462.3|15442.3|15462.3|15442.3|15457.9|15437.9|2
1626101610000|2021-07-12 14:53:30|||||||||1
1626101620000|2021-07-12 14:53:40|||||||||1
1626101630000|2021-07-12 14:53:50|||||||||1
1626101640000|2021-07-12 14:54:00|||||||||4
1626101660000|2021-07-12 14:54:20|||||||||2
1626101670000|2021-07-12 14:54:30|||||||||1
1626101690000|2021-07-12 14:54:50|||||||||1
1626101700000|2021-07-12 14:55:00|15464.8|15444.8|15467.3|15447.3|15467.3|15447.3|15464.8|15444.8|3
1626101710000|2021-07-12 14:55:10|||||||||1
1626101730000|2021-07-12 14:55:30|||||||||4
1626101760000|2021-07-12 14:56:00|||||||||3
1626101770000|2021-07-12 14:56:10|||||||||2
1626101790000|2021-07-12 14:56:30|15468|15448|15471.6|15451.6|15471.6|15451.6|15468|15448|4
1626101810000|2021-07-12 14:56:50|15474.1|15454.1|15472.3|15452.3|15474.1|15454.1|15472.3|15452.3|7
1626101820000|2021-07-12 14:57:00|15474.1|15454.1|15471.6|15451.6|15474.1|15454.1|15471.6|15451.6|11
1626101830000|2021-07-12 14:57:10|15472.3|15452.3|15469.8|15449.8|15472.3|15452.3|15469.8|15449.8|3
1626101840000|2021-07-12 14:57:20|||||||||2
1626101850000|2021-07-12 14:57:30|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|9
1626101880000|2021-07-12 14:58:00|15464.8|15444.8|15464.8|15444.8|15464.8|15444.8|15464.8|15444.8|2
1626101900000|2021-07-12 14:58:20|15459.8|15439.8|15457.3|15437.3|15459.8|15439.8|15457.3|15437.3|2
1626101910000|2021-07-12 14:58:30|||||||||1
1626101920000|2021-07-12 14:58:40|15452.3|15432.3|15452.3|15432.3|15452.3|15432.3|15452.3|15432.3|6
1626101930000|2021-07-12 14:58:50|15457.3|15437.3|15457.3|15437.3|15457.3|15437.3|15457.3|15437.3|2
1626101940000|2021-07-12 14:59:00|15459.8|15439.8|15469.1|15449.1|15469.1|15449.1|15459.8|15439.8|11
1626101950000|2021-07-12 14:59:10|15469.8|15449.8|15469.8|15449.8|15469.8|15449.8|15469.8|15449.8|2
1626101980000|2021-07-12 14:59:40|15464.8|15444.8|15464.8|15444.8|15464.8|15444.8|15464.8|15444.8|1
1626101990000|2021-07-12 14:59:50|||||||||6
1626102000000|2021-07-12 15:00:00|||||||||3
1626102020000|2021-07-12 15:00:20|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|15462.3|15442.3|1
1626102030000|2021-07-12 15:00:30|15463|15443|15467.3|15447.3|15467.3|15447.3|15463|15443|8
1626102040000|2021-07-12 15:00:40|||||||||3
1626102050000|2021-07-12 15:00:50|||||||||1
1626102060000|2021-07-12 15:01:00|15469.1|15449.1|15471.6|15451.6|15471.6|15451.6|15469.1|15449.1|2
1626102090000|2021-07-12 15:01:30|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|6
1626102100000|2021-07-12 15:01:40|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|1
1626102150000|2021-07-12 15:02:30|||||||||5
1626102160000|2021-07-12 15:02:40|||||||||1
1626102170000|2021-07-12 15:02:50|15474.1|15454.1|15474.1|15454.1|15474.1|15454.1|15474.1|15454.1|1
1626102180000|2021-07-12 15:03:00|15476|15456|15476|15456|15476|15456|15474.1|15454.1|3
1626102190000|2021-07-12 15:03:10|15474.1|15454.1|15474.1|15454.1|15474.1|15454.1|15474.1|15454.1|7
1626102200000|2021-07-12 15:03:20|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|15471.6|15451.6|5
1626102210000|2021-07-12 15:03:30|||||||||1
1626102230000|2021-07-12 15:03:50|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|15467.3|15447.3|8
1626102240000|2021-07-12 15:04:00|15466.6|15446.6|15466.6|15446.6|15466.6|15446.6|15466.6|15446.6|2
1626102250000|2021-07-12 15:04:10|||||||||3
1626102260000|2021-07-12 15:04:20|15467.3|15447.3|15468|15448|15469.1|15449.1|15467.3|15447.3|4
1626102270000|2021-07-12 15:04:30|||||||||2
1626102290000|2021-07-12 15:04:50|15467.3|15447.3|15468|15448|15468|15448|15467.3|15447.3|4
1626102300000|2021-07-12 15:05:00|15469.8|15449.8|15469.8|15449.8|15469.8|15449.8|15469.8|15449.8|10
1626102310000|2021-07-12 15:05:10|15472.3|15452.3|15469.8|15449.8|15472.3|15452.3|15469.8|15449.8|21
1626102330000|2021-07-12 15:05:30|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|0
1626102340000|2021-07-12 15:05:40|15468.5|15448.5|15471|15451|15471|15451|15468.5|15448.5|9
1626102360000|2021-07-12 15:06:00|15467.3|15447.3|15466|15446|15467.3|15447.3|15466|15446|14
1626102370000|2021-07-12 15:06:10|15463.5|15443.5|15456|15436|15463.5|15443.5|15456|15436|3
1626102380000|2021-07-12 15:06:20|||||||||1
1626102390000|2021-07-12 15:06:30|||||||||5
1626102400000|2021-07-12 15:06:40|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|0
1626102410000|2021-07-12 15:06:50|15452.8|15432.8|15446|15426|15452.8|15432.8|15446|15426|6
1626102420000|2021-07-12 15:07:00|15448.5|15428.5|15448.5|15428.5|15448.5|15428.5|15448.5|15428.5|7
1626102430000|2021-07-12 15:07:10|15449.1|15429.1|15451|15431|15451|15431|15449.1|15429.1|5
1626102440000|2021-07-12 15:07:20|||||||||2
1626102450000|2021-07-12 15:07:30|||||||||3
1626102460000|2021-07-12 15:07:40|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|1
1626102470000|2021-07-12 15:07:50|||||||||3
1626102480000|2021-07-12 15:08:00|15455.3|15435.3|15458.5|15438.5|15458.5|15438.5|15455.3|15435.3|2
1626102490000|2021-07-12 15:08:10|15462.1|15442.1|15463.5|15443.5|15463.5|15443.5|15462.1|15442.1|7
1626102500000|2021-07-12 15:08:20|15461.6|15441.6|15461|15441|15461.6|15441.6|15461|15441|3
1626102510000|2021-07-12 15:08:30|||||||||5
1626102520000|2021-07-12 15:08:40|||||||||3
1626102530000|2021-07-12 15:08:50|15458.5|15438.5|15456|15436|15458.5|15438.5|15456|15436|5
1626102540000|2021-07-12 15:09:00|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|15453.5|15433.5|4
1626102550000|2021-07-12 15:09:10|||||||||1
1626102560000|2021-07-12 15:09:20|||||||||2
1626102570000|2021-07-12 15:09:30|||||||||2
1626102580000|2021-07-12 15:09:40|15454.1|15434.1|15453.5|15433.5|15454.1|15434.1|15453.5|15433.5|1
1626102590000|2021-07-12 15:09:50|15455.3|15435.3|15453.5|15433.5|15455.3|15435.3|15453.5|15433.5|4
1626102600000|2021-07-12 15:10:00|15451|15431|15451|15431|15451|15431|15451|15431|4
1626102610000|2021-07-12 15:10:10|||||||||1
1626102620000|2021-07-12 15:10:20|||||||||1
1626102630000|2021-07-12 15:10:30|||||||||1
1626102640000|2021-07-12 15:10:40|15449.2|15429.2|15446|15426|15449.2|15429.2|15446|15426|5
1626102660000|2021-07-12 15:11:00|||||||||5
1626102670000|2021-07-12 15:11:10|||||||||1
1626102680000|2021-07-12 15:11:20|||||||||5
1626102690000|2021-07-12 15:11:30|15448.5|15428.5|15448.5|15428.5|15448.5|15428.5|15448.5|15428.5|0
1626102700000|2021-07-12 15:11:40|15449.2|15429.2|15451|15431|15451|15431|15449.2|15429.2|4
1626102710000|2021-07-12 15:11:50|||||||||3
1626102720000|2021-07-12 15:12:00|||||||||4
1626102730000|2021-07-12 15:12:10|15446|15426|15446|15426|15446|15426|15443.5|15423.5|83
1626102740000|2021-07-12 15:12:20|15444.2|15424.2|15443.5|15423.5|15444.2|15424.2|15443.5|15423.5|1
1626102750000|2021-07-12 15:12:30|15442.8|15422.8|15441|15421|15442.8|15422.8|15441|15421|1
1626102770000|2021-07-12 15:12:50|||||||||1
1626102780000|2021-07-12 15:13:00|15443.5|15423.5|15445.3|15425.3|15445.3|15425.3|15443.5|15423.5|4
1626102790000|2021-07-12 15:13:10|||||||||2
1626102800000|2021-07-12 15:13:20|||||||||4
1626102810000|2021-07-12 15:13:30|||||||||2
1626102820000|2021-07-12 15:13:40|15449.6|15429.6|15450.3|15430.3|15450.3|15430.3|15449.6|15429.6|0
1626102830000|2021-07-12 15:13:50|15452.1|15432.1|15452.8|15432.8|15452.8|15432.8|15452.1|15432.1|1
1626102840000|2021-07-12 15:14:00|15454.6|15434.6|15466|15446|15466|15446|15454.6|15434.6|8
1626102850000|2021-07-12 15:14:10|15467.8|15447.8|15467.8|15447.8|15467.8|15447.8|15467.8|15447.8|1
1626102880000|2021-07-12 15:14:40|15466|15446|15466|15446|15466|15446|15466|15446|0
1626102890000|2021-07-12 15:14:50|||||||||2
1626102900000|2021-07-12 15:15:00|15467.8|15447.8|15467.8|15447.8|15467.8|15447.8|15467.8|15447.8|0
1626102910000|2021-07-12 15:15:10|15468.5|15448.5|15468.5|15448.5|15468.5|15448.5|15468.5|15448.5|3
1626102930000|2021-07-12 15:15:30|||||||||2
1626102940000|2021-07-12 15:15:40|15469.2|15449.2|15473.5|15453.5|15473.5|15453.5|15469.2|15449.2|12
1626102950000|2021-07-12 15:15:50|15475.3|15455.3|15473.5|15453.5|15475.3|15455.3|15472.8|15452.8|11
1626102970000|2021-07-12 15:16:10|||||||||2
1626102980000|2021-07-12 15:16:20|15470.3|15450.3|15468.5|15448.5|15470.3|15450.3|15468.5|15448.5|1
1626102990000|2021-07-12 15:16:30|||||||||3
1626103000000|2021-07-12 15:16:40|15471|15451|15471|15451|15471|15451|15471|15451|7
1626103010000|2021-07-12 15:16:50|||||||||3
1626103030000|2021-07-12 15:17:10|15468.5|15448.5|15471|15451|15471|15451|15468.5|15448.5|1
1626103050000|2021-07-12 15:17:30|15468.5|15448.5|15471|15451|15471|15451|15468.5|15448.5|7
1626103080000|2021-07-12 15:18:00|15470.3|15450.3|15470.3|15450.3|15470.3|15450.3|15470.3|15450.3|0
1626103090000|2021-07-12 15:18:10|||||||||3
1626103100000|2021-07-12 15:18:20|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|23
1626103110000|2021-07-12 15:18:30|||||||||6
1626103120000|2021-07-12 15:18:40|15472.8|15452.8|15471|15451|15472.8|15452.8|15471|15451|6
1626103140000|2021-07-12 15:19:00|15469.2|15449.2|15471|15451|15471|15451|15469.2|15449.2|2
1626103170000|2021-07-12 15:19:30|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|2
1626103180000|2021-07-12 15:19:40|15471|15451|15471|15451|15471|15451|15471|15451|2
1626103200000|2021-07-12 15:20:00|||||||||1
1626103210000|2021-07-12 15:20:10|||||||||1
1626103220000|2021-07-12 15:20:20|||||||||3
1626103230000|2021-07-12 15:20:30|15472.8|15452.8|15473.5|15453.5|15473.5|15453.5|15472.8|15452.8|0
1626103240000|2021-07-12 15:20:40|15475.3|15455.3|15475.3|15455.3|15475.3|15455.3|15475.3|15455.3|1
1626103250000|2021-07-12 15:20:50|||||||||1
1626103260000|2021-07-12 15:21:00|||||||||7
1626103270000|2021-07-12 15:21:10|||||||||2
1626103280000|2021-07-12 15:21:20|15473.5|15453.5|15475.3|15455.3|15475.3|15455.3|15473.5|15453.5|0
1626103290000|2021-07-12 15:21:30|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|3
1626103300000|2021-07-12 15:21:40|15472.8|15452.8|15472.8|15452.8|15472.8|15452.8|15472.8|15452.8|1
1626103310000|2021-07-12 15:21:50|||||||||2
1626103320000|2021-07-12 15:22:00|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|4
1626103360000|2021-07-12 15:22:40|15471|15451|15471|15451|15471|15451|15471|15451|1
1626103370000|2021-07-12 15:22:50|15468.5|15448.5|15468.5|15448.5|15468.5|15448.5|15468.5|15448.5|3
1626103400000|2021-07-12 15:23:20|||||||||1
1626103410000|2021-07-12 15:23:30|15469.2|15449.2|15473.5|15453.5|15473.5|15453.5|15469.2|15449.2|203
1626103420000|2021-07-12 15:23:40|||||||||27
1626103430000|2021-07-12 15:23:50|||||||||3
1626103440000|2021-07-12 15:24:00|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|1
1626103450000|2021-07-12 15:24:10|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|15473.5|15453.5|0
1626103460000|2021-07-12 15:24:20|15472.9|15452.9|15471|15451|15472.9|15452.9|15471|15451|4
1626103470000|2021-07-12 15:24:30|||||||||1
1626103480000|2021-07-12 15:24:40|||||||||2
1626103490000|2021-07-12 15:24:50|||||||||2
1626103500000|2021-07-12 15:25:00|15472.9|15452.9|15475.4|15455.4|15475.4|15455.4|15472.9|15452.9|5
1626103520000|2021-07-12 15:25:20|||||||||1
1626103530000|2021-07-12 15:25:30|||||||||3
1626103540000|2021-07-12 15:25:40|15477.2|15457.2|15477.9|15457.9|15477.9|15457.9|15477.2|15457.2|0
1626103550000|2021-07-12 15:25:50|||||||||1
1626103560000|2021-07-12 15:26:00|15475.4|15455.4|15477.2|15457.2|15477.2|15457.2|15475.4|15455.4|4
1626103570000|2021-07-12 15:26:10|15476|15456|15472.9|15452.9|15476|15456|15472.9|15452.9|3
1626103580000|2021-07-12 15:26:20|15473.5|15453.5|15472.9|15452.9|15473.5|15453.5|15472.9|15452.9|7
1626103600000|2021-07-12 15:26:40|||||||||7
1626103610000|2021-07-12 15:26:50|15468.5|15448.5|15464.2|15444.2|15468.5|15448.5|15461.7|15441.7|20
1626103620000|2021-07-12 15:27:00|15466|15446|15466|15446|15466|15446|15466|15446|2
1626103630000|2021-07-12 15:27:10|15468.5|15448.5|15468.5|15448.5|15468.5|15448.5|15468.5|15448.5|4
1626103640000|2021-07-12 15:27:20|15470.4|15450.4|15470.4|15450.4|15470.4|15450.4|15470.4|15450.4|1
1626103670000|2021-07-12 15:27:50|||||||||1
1626103680000|2021-07-12 15:28:00|15471|15451|15472.9|15452.9|15472.9|15452.9|15471|15451|6
1626103690000|2021-07-12 15:28:10|15475.4|15455.4|15475.4|15455.4|15475.4|15455.4|15475.4|15455.4|6
1626103700000|2021-07-12 15:28:20|||||||||2
1626103710000|2021-07-12 15:28:30|15478.5|15458.5|15478.5|15458.5|15478.5|15458.5|15478.5|15458.5|1
1626103720000|2021-07-12 15:28:40|||||||||1
1626103740000|2021-07-12 15:29:00|15487.2|15467.2|15497.9|15477.9|15497.9|15477.9|15487.2|15467.2|20
1626103750000|2021-07-12 15:29:10|||||||||5
1626103760000|2021-07-12 15:29:20|15500.4|15480.4|15500.4|15480.4|15500.4|15480.4|15500.4|15480.4|8
1626103770000|2021-07-12 15:29:30|||||||||2
1626103780000|2021-07-12 15:29:40|15498.5|15478.5|15498.5|15478.5|15500.4|15480.4|15498.5|15478.5|2
1626103800000|2021-07-12 15:30:00|15503.5|15483.5|15518.5|15498.5|15520.4|15500.4|15503.5|15483.5|69
1626103810000|2021-07-12 15:30:10|15521|15501|15523.5|15503.5|15523.5|15503.5|15521|15501|9
1626103820000|2021-07-12 15:30:20|15528.5|15508.5|15528.5|15508.5|15528.5|15508.5|15528.5|15508.5|39
1626103830000|2021-07-12 15:30:30|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|27
1626103840000|2021-07-12 15:30:40|15535.4|15515.4|15533.5|15513.5|15536|15516|15533.5|15513.5|8
1626103850000|2021-07-12 15:30:50|||||||||4
1626103860000|2021-07-12 15:31:00|15536|15516|15533.5|15513.5|15536|15516|15533.5|15513.5|5
1626103870000|2021-07-12 15:31:10|15536|15516|15533.5|15513.5|15536|15516|15533.5|15513.5|1
1626103880000|2021-07-12 15:31:20|||||||||1
1626103890000|2021-07-12 15:31:30|15536|15516|15534.2|15514.2|15536|15516|15534.2|15514.2|30
1626103900000|2021-07-12 15:31:40|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|15533.5|15513.5|3
1626103910000|2021-07-12 15:31:50|15531.7|15511.7|15531.7|15511.7|15531.7|15511.7|15531.7|15511.7|5
1626103920000|2021-07-12 15:32:00|||||||||106
1626103930000|2021-07-12 15:32:10|15533.5|15513.5|15531|15511|15533.5|15513.5|15531|15511|6
1626103950000|2021-07-12 15:32:30|15533.5|15513.5|15531|15511|15533.5|15513.5|15529.2|15509.2|69
1626103970000|2021-07-12 15:32:50|15531.1|15511.1|15526.1|15506.1|15531.1|15511.1|15526.1|15506.1|22
1626103980000|2021-07-12 15:33:00|15523.6|15503.6|15521.1|15501.1|15523.6|15503.6|15521.1|15501.1|10
1626103990000|2021-07-12 15:33:10|15518.6|15498.6|15521.1|15501.1|15521.1|15501.1|15516.1|15496.1|20
1626104000000|2021-07-12 15:33:20|||||||||3
1626104010000|2021-07-12 15:33:30|15522.9|15502.9|15527.9|15507.9|15527.9|15507.9|15522.9|15502.9|16
1626104020000|2021-07-12 15:33:40|15529.7|15509.7|15529.7|15509.7|15529.7|15509.7|15529.7|15509.7|3
1626104040000|2021-07-12 15:34:00|15530.4|15510.4|15530.4|15510.4|15530.4|15510.4|15530.4|15510.4|2
1626104050000|2021-07-12 15:34:10|||||||||3
1626104060000|2021-07-12 15:34:20|15531.1|15511.1|15531.1|15511.1|15531.1|15511.1|15531.1|15511.1|3
1626104070000|2021-07-12 15:34:30|||||||||1
1626104080000|2021-07-12 15:34:40|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|15536.1|15516.1|40
1626104090000|2021-07-12 15:34:50|15538.6|15518.6|15538.6|15518.6|15538.6|15518.6|15538.6|15518.6|71
1626104100000|2021-07-12 15:35:00|15541.1|15521.1|15548.6|15528.6|15548.6|15528.6|15541.1|15521.1|35
1626104110000|2021-07-12 15:35:10|15547.9|15527.9|15546.1|15526.1|15547.9|15527.9|15546.1|15526.1|4
1626104120000|2021-07-12 15:35:20|15543.6|15523.6|15536.1|15516.1|15543.6|15523.6|15536.1|15516.1|36
1626104130000|2021-07-12 15:35:30|15534.2|15514.2|15528.6|15508.6|15534.2|15514.2|15528.6|15508.6|7
1626104140000|2021-07-12 15:35:40|15526.7|15506.7|15526.1|15506.1|15526.7|15506.7|15526.1|15506.1|3
1626104160000|2021-07-12 15:36:00|15527.9|15507.9|15527.9|15507.9|15528.6|15508.6|15525.4|15505.4|7
1626104170000|2021-07-12 15:36:10|15526.1|15506.1|15527.9|15507.9|15527.9|15507.9|15525.4|15505.4|0
1626104180000|2021-07-12 15:36:20|15525.4|15505.4|15521.1|15501.1|15525.4|15505.4|15521.1|15501.1|2
1626104190000|2021-07-12 15:36:30|15513.6|15493.6|15513.6|15493.6|15513.6|15493.6|15513.6|15493.6|8
1626104200000|2021-07-12 15:36:40|||||||||7
1626104210000|2021-07-12 15:36:50|15512.9|15492.9|15511.1|15491.1|15512.9|15492.9|15511.1|15491.1|14
1626104220000|2021-07-12 15:37:00|||||||||2
1626104230000|2021-07-12 15:37:10|||||||||2
1626104240000|2021-07-12 15:37:20|15512.9|15492.9|15511.7|15491.7|15513.6|15493.6|15511.7|15491.7|1
1626104250000|2021-07-12 15:37:30|15511.1|15491.1|15513.6|15493.6|15513.6|15493.6|15511.1|15491.1|0
1626104260000|2021-07-12 15:37:40|||||||||5
1626104270000|2021-07-12 15:37:50|15516.1|15496.1|15518.6|15498.6|15518.6|15498.6|15516.1|15496.1|9
1626104290000|2021-07-12 15:38:10|15520.4|15500.4|15523.6|15503.6|15523.6|15503.6|15520.4|15500.4|14
1626104300000|2021-07-12 15:38:20|||||||||4
1626104310000|2021-07-12 15:38:30|||||||||2
1626104320000|2021-07-12 15:38:40|15526.1|15506.1|15523.6|15503.6|15526.1|15506.1|15523.6|15503.6|12
1626104330000|2021-07-12 15:38:50|15522.9|15502.9|15522.9|15502.9|15522.9|15502.9|15522.9|15502.9|3
1626104340000|2021-07-12 15:39:00|15523.6|15503.6|15523.6|15503.6|15523.6|15503.6|15523.6|15503.6|5
1626104350000|2021-07-12 15:39:10|15526.1|15506.1|15526.1|15506.1|15526.1|15506.1|15526.1|15506.1|2
1626104360000|2021-07-12 15:39:20|15534.7|15514.7|15543.6|15523.6|15543.6|15523.6|15534.7|15514.7|17
1626104370000|2021-07-12 15:39:30|15545.4|15525.4|15543.6|15523.6|15546.1|15526.1|15543.6|15523.6|2
1626104380000|2021-07-12 15:39:40|||||||||6
1626104390000|2021-07-12 15:39:50|15541.1|15521.1|15536.1|15516.1|15541.1|15521.1|15536.1|15516.1|23
1626104400000|2021-07-12 15:40:00|15533.6|15513.6|15536.1|15516.1|15536.1|15516.1|15533.6|15513.6|3
1626104420000|2021-07-12 15:40:20|15533.6|15513.6|15533.6|15513.6|15533.6|15513.6|15533.6|15513.6|0
1626104440000|2021-07-12 15:40:40|15536.1|15516.1|15536.7|15516.7|15538.6|15518.6|15536.1|15516.1|12
1626104450000|2021-07-12 15:40:50|15534.9|15514.9|15533.6|15513.6|15536.7|15516.7|15533.6|15513.6|1
1626104460000|2021-07-12 15:41:00|||||||||11
1626104470000|2021-07-12 15:41:10|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|8
1626104480000|2021-07-12 15:41:20|||||||||8
1626104490000|2021-07-12 15:41:30|15526.1|15506.1|15526.1|15506.1|15526.1|15506.1|15526.1|15506.1|7
1626104500000|2021-07-12 15:41:40|15525.4|15505.4|15525.4|15505.4|15525.4|15505.4|15525.4|15505.4|18
1626104510000|2021-07-12 15:41:50|15523.6|15503.6|15516.1|15496.1|15523.6|15503.6|15516.1|15496.1|8
1626104520000|2021-07-12 15:42:00|||||||||6
1626104530000|2021-07-12 15:42:10|15518.6|15498.6|15518.6|15498.6|15518.6|15498.6|15518.6|15498.6|3
1626104540000|2021-07-12 15:42:20|15521.1|15501.1|15521.1|15501.1|15521.1|15501.1|15521.1|15501.1|3
1626104560000|2021-07-12 15:42:40|15523.6|15503.6|15523.6|15503.6|15523.6|15503.6|15523.6|15503.6|5
1626104570000|2021-07-12 15:42:50|15521.1|15501.1|15526.1|15506.1|15526.1|15506.1|15521.1|15501.1|13
1626104580000|2021-07-12 15:43:00|||||||||2
1626104590000|2021-07-12 15:43:10|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|15528.6|15508.6|6
1626104600000|2021-07-12 15:43:20|||||||||3
1626104640000|2021-07-12 15:44:00|15531.1|15511.1|15531.1|15511.1|15533.6|15513.6|15531.1|15511.1|0
1626104670000|2021-07-12 15:44:30|15532.9|15512.9|15533.6|15513.6|15533.6|15513.6|15532.9|15512.9|4
1626104680000|2021-07-12 15:44:40|||||||||2
1626104690000|2021-07-12 15:44:50|15535.4|15515.4|15535.4|15515.4|15535.4|15515.4|15535.4|15515.4|17
1626104700000|2021-07-12 15:45:00|||||||||1
1626104710000|2021-07-12 15:45:10|15537.9|15517.9|15540.4|15520.4|15540.4|15520.4|15537.9|15517.9|5
1626104720000|2021-07-12 15:45:20|15538.6|15518.6|15537.9|15517.9|15538.6|15518.6|15537.9|15517.9|18
1626104730000|2021-07-12 15:45:30|15539.7|15519.7|15543.6|15523.6|15543.6|15523.6|15539.7|15519.7|6
1626104740000|2021-07-12 15:45:40|||||||||3
1626104750000|2021-07-12 15:45:50|15545.4|15525.4|15546.1|15526.1|15546.1|15526.1|15545.4|15525.4|6
1626104760000|2021-07-12 15:46:00|15551.1|15531.1|15551.1|15531.1|15551.1|15531.1|15551.1|15531.1|2
1626104770000|2021-07-12 15:46:10|15553.6|15533.6|15561.1|15541.1|15561.1|15541.1|15553.6|15533.6|18
1626104780000|2021-07-12 15:46:20|15563.6|15543.6|15563.6|15543.6|15563.6|15543.6|15563.6|15543.6|12
1626104790000|2021-07-12 15:46:30|15561.8|15541.8|15561.1|15541.1|15563.6|15543.6|15558.6|15538.6|17
1626104800000|2021-07-12 15:46:40|15559.3|15539.3|15570.4|15550.4|15570.4|15550.4|15558.6|15538.6|15
1626104810000|2021-07-12 15:46:50|15568.6|15548.6|15563.6|15543.6|15568.6|15548.6|15563.6|15543.6|7
1626104820000|2021-07-12 15:47:00|||||||||3
1626104830000|2021-07-12 15:47:10|15558.6|15538.6|15561.1|15541.1|15561.1|15541.1|15558.6|15538.6|7
1626104840000|2021-07-12 15:47:20|15562.9|15542.9|15563.6|15543.6|15563.6|15543.6|15562.9|15542.9|0
1626104850000|2021-07-12 15:47:30|||||||||2
1626104860000|2021-07-12 15:47:40|||||||||9
1626104870000|2021-07-12 15:47:50|15565.4|15545.4|15564.3|15544.3|15566.1|15546.1|15564.3|15544.3|5
1626104880000|2021-07-12 15:48:00|15563.6|15543.6|15563.6|15543.6|15563.6|15543.6|15563.6|15543.6|5
1626104890000|2021-07-12 15:48:10|15562.9|15542.9|15561.1|15541.1|15563.6|15543.6|15561.1|15541.1|8
1626104900000|2021-07-12 15:48:20|15559.3|15539.3|15560.4|15540.4|15560.4|15540.4|15558.6|15538.6|15
1626104910000|2021-07-12 15:48:30|15556.8|15536.8|15561.1|15541.1|15561.1|15541.1|15556.8|15536.8|3
1626104920000|2021-07-12 15:48:40|15563.6|15543.6|15565.4|15545.4|15565.4|15545.4|15563.6|15543.6|12
1626104930000|2021-07-12 15:48:50|15567.9|15547.9|15566.1|15546.1|15568.6|15548.6|15566.1|15546.1|1
1626104940000|2021-07-12 15:49:00|15564.3|15544.3|15563.6|15543.6|15564.3|15544.3|15563.6|15543.6|7
1626104950000|2021-07-12 15:49:10|||||||||4
1626104960000|2021-07-12 15:49:20|||||||||4
1626104970000|2021-07-12 15:49:30|15566.1|15546.1|15566.1|15546.1|15566.1|15546.1|15566.1|15546.1|2
1626104980000|2021-07-12 15:49:40|||||||||1
1626104990000|2021-07-12 15:49:50|15563.6|15543.6|15563.6|15543.6|15563.6|15543.6|15563.6|15543.6|1
1626105000000|2021-07-12 15:50:00|15561.1|15541.1|15566.1|15546.1|15566.1|15546.1|15561.1|15541.1|0
1626105010000|2021-07-12 15:50:10|||||||||14
1626105020000|2021-07-12 15:50:20|||||||||2
1626105030000|2021-07-12 15:50:30|15568.6|15548.6|15568.6|15548.6|15568.6|15548.6|15568.6|15548.6|11
1626105040000|2021-07-12 15:50:40|||||||||4
1626105050000|2021-07-12 15:50:50|||||||||1
1626105060000|2021-07-12 15:51:00|||||||||4
1626105080000|2021-07-12 15:51:20|||||||||8
1626105090000|2021-07-12 15:51:30|||||||||4
1626105110000|2021-07-12 15:51:50|15566.1|15546.1|15561.1|15541.1|15566.1|15546.1|15561.1|15541.1|4
1626105120000|2021-07-12 15:52:00|||||||||2
1626105150000|2021-07-12 15:52:30|15558.6|15538.6|15556.1|15536.1|15558.6|15538.6|15556.1|15536.1|12
1626105160000|2021-07-12 15:52:40|||||||||4
1626105170000|2021-07-12 15:52:50|15553.6|15533.6|15551.8|15531.8|15553.6|15533.6|15551.8|15531.8|5
1626105180000|2021-07-12 15:53:00|15549.3|15529.3|15549.3|15529.3|15549.3|15529.3|15549.3|15529.3|3
1626105190000|2021-07-12 15:53:10|15546.8|15526.8|15546.8|15526.8|15546.8|15526.8|15546.8|15526.8|0
1626105200000|2021-07-12 15:53:20|15548.6|15528.6|15546.1|15526.1|15548.6|15528.6|15546.1|15526.1|8
1626105220000|2021-07-12 15:53:40|15548.6|15528.6|15551.1|15531.1|15551.1|15531.1|15546.1|15526.1|7
1626105230000|2021-07-12 15:53:50|||||||||9
1626105240000|2021-07-12 15:54:00|15553.6|15533.6|15558.6|15538.6|15558.6|15538.6|15553.6|15533.6|8
1626105250000|2021-07-12 15:54:10|15557.9|15537.9|15553.6|15533.6|15557.9|15537.9|15553.6|15533.6|6
1626105280000|2021-07-12 15:54:40|15552.9|15532.9|15552.9|15532.9|15552.9|15532.9|15552.9|15532.9|3
1626105290000|2021-07-12 15:54:50|||||||||5
1626105300000|2021-07-12 15:55:00|15548.6|15528.6|15548.6|15528.6|15548.6|15528.6|15548.6|15528.6|4
1626105310000|2021-07-12 15:55:10|15547.9|15527.9|15548.6|15528.6|15550.4|15530.4|15547.9|15527.9|12
1626105320000|2021-07-12 15:55:20|15550.4|15530.4|15550.4|15530.4|15550.4|15530.4|15550.4|15530.4|1
1626105330000|2021-07-12 15:55:30|15552.3|15532.3|15552.3|15532.3|15552.3|15532.3|15552.3|15532.3|10
1626105340000|2021-07-12 15:55:40|||||||||5
1626105350000|2021-07-12 15:55:50|15550.4|15530.4|15552.9|15532.9|15552.9|15532.9|15550.4|15530.4|4
1626105360000|2021-07-12 15:56:00|15551.1|15531.1|15552.9|15532.9|15552.9|15532.9|15551.1|15531.1|2
1626105370000|2021-07-12 15:56:10|15553|15533|15546.1|15526.1|15553|15533|15546.1|15526.1|31
1626105380000|2021-07-12 15:56:20|||||||||6
1626105390000|2021-07-12 15:56:30|15548.6|15528.6|15546.1|15526.1|15548.6|15528.6|15546.1|15526.1|12
1626105400000|2021-07-12 15:56:40|||||||||7
1626105410000|2021-07-12 15:56:50|15548|15528|15546.8|15526.8|15548.6|15528.6|15546.8|15526.8|5
1626105420000|2021-07-12 15:57:00|15546.1|15526.1|15546.1|15526.1|15546.1|15526.1|15546.1|15526.1|0
1626105430000|2021-07-12 15:57:10|||||||||10
1626105440000|2021-07-12 15:57:20|15544.8|15524.8|15528.6|15508.6|15544.8|15524.8|15528.6|15508.6|28
1626105450000|2021-07-12 15:57:30|15523.6|15503.6|15513.6|15493.6|15523.6|15503.6|15513.6|15493.6|7
1626105460000|2021-07-12 15:57:40|15520.5|15500.5|15523.6|15503.6|15523.6|15503.6|15520.5|15500.5|3
1626105470000|2021-07-12 15:57:50|||||||||2
1626105480000|2021-07-12 15:58:00|||||||||12
1626105490000|2021-07-12 15:58:10|||||||||5
1626105510000|2021-07-12 15:58:30|||||||||10
1626105520000|2021-07-12 15:58:40|||||||||2
1626105530000|2021-07-12 15:58:50|||||||||4
1626105540000|2021-07-12 15:59:00|15521.1|15501.1|15515.5|15495.5|15523|15503|15515.5|15495.5|14
1626105550000|2021-07-12 15:59:10|15517.3|15497.3|15518|15498|15518|15498|15517.3|15497.3|35
1626105560000|2021-07-12 15:59:20|15516.1|15496.1|15515.5|15495.5|15516.1|15496.1|15515.5|15495.5|1
1626105570000|2021-07-12 15:59:30|15518|15498|15518|15498|15518|15498|15518|15498|1
1626105580000|2021-07-12 15:59:40|15520.5|15500.5|15523.6|15503.6|15523.6|15503.6|15520.5|15500.5|13
1626105590000|2021-07-12 15:59:50|15526.1|15506.1|15528.6|15508.6|15528.6|15508.6|15526.1|15506.1|3
1626105600000|2021-07-12 16:00:00|15526.8|15506.8|15526.8|15506.8|15526.8|15506.8|15526.8|15506.8|8
1626105610000|2021-07-12 16:00:10|15526.1|15506.1|15526.1|15506.1|15526.1|15506.1|15526.1|15506.1|0
1626105620000|2021-07-12 16:00:20|||||||||5
1626105630000|2021-07-12 16:00:30|15526.8|15506.8|15526.8|15506.8|15526.8|15506.8|15526.8|15506.8|1
1626105650000|2021-07-12 16:00:50|15529.3|15509.3|15529.3|15509.3|15529.3|15509.3|15529.3|15509.3|2
1626105660000|2021-07-12 16:01:00|15531.8|15511.8|15531.8|15511.8|15531.8|15511.8|15531.8|15511.8|6
1626105670000|2021-07-12 16:01:10|15529.3|15509.3|15529.3|15509.3|15529.3|15509.3|15529.3|15509.3|7
1626105690000|2021-07-12 16:01:30|||||||||5
1626105700000|2021-07-12 16:01:40|||||||||5
1626105710000|2021-07-12 16:01:50|15527.5|15507.5|15526.8|15506.8|15527.5|15507.5|15526.8|15506.8|3
1626105730000|2021-07-12 16:02:10|15524.3|15504.3|15513|15493|15524.3|15504.3|15511.1|15491.1|24
1626105740000|2021-07-12 16:02:20|15513.6|15493.6|15511.1|15491.1|15513.6|15493.6|15511.1|15491.1|3
1626105750000|2021-07-12 16:02:30|15511.8|15491.8|15511.1|15491.1|15511.8|15491.8|15511.1|15491.1|6
1626105760000|2021-07-12 16:02:40|||||||||21
1626105770000|2021-07-12 16:02:50|15511.8|15491.8|15515.5|15495.5|15515.5|15495.5|15511.8|15491.8|4
1626105780000|2021-07-12 16:03:00|||||||||3
1626105790000|2021-07-12 16:03:10|15517.3|15497.3|15517.3|15497.3|15517.3|15497.3|15517.3|15497.3|12
1626105800000|2021-07-12 16:03:20|15518|15498|15518|15498|15518|15498|15518|15498|6
1626105810000|2021-07-12 16:03:30|15520.5|15500.5|15523|15503|15523|15503|15520.5|15500.5|13
1626105820000|2021-07-12 16:03:40|15528|15508|15529.8|15509.8|15529.8|15509.8|15528|15508|2
1626105830000|2021-07-12 16:03:50|15525.5|15505.5|15529.8|15509.8|15529.8|15509.8|15525.5|15505.5|2
1626105840000|2021-07-12 16:04:00|15528|15508|15529.8|15509.8|15529.8|15509.8|15528|15508|14
1626105850000|2021-07-12 16:04:10|15532.3|15512.3|15529.8|15509.8|15532.3|15512.3|15529.8|15509.8|2
1626105860000|2021-07-12 16:04:20|15532.3|15512.3|15538|15518|15538|15518|15532.3|15512.3|15
1626105870000|2021-07-12 16:04:30|15539.8|15519.8|15541.2|15521.2|15541.2|15521.2|15538|15518|31
1626105880000|2021-07-12 16:04:40|15539.3|15519.3|15538.7|15518.7|15541.2|15521.2|15538.7|15518.7|7
1626105890000|2021-07-12 16:04:50|15536.8|15516.8|15536.8|15516.8|15536.8|15516.8|15536.8|15516.8|17
1626105900000|2021-07-12 16:05:00|15531.3|15511.3|15518.7|15498.7|15531.3|15511.3|15518.7|15498.7|15
1626105910000|2021-07-12 16:05:10|15519.3|15499.3|15525.5|15505.5|15525.5|15505.5|15519.3|15499.3|9
1626105920000|2021-07-12 16:05:20|15527.3|15507.3|15528|15508|15528|15508|15527.3|15507.3|2
1626105930000|2021-07-12 16:05:30|15529.8|15509.8|15536.2|15516.2|15536.2|15516.2|15529.8|15509.8|8
1626105940000|2021-07-12 16:05:40|15531.2|15511.2|15533.7|15513.7|15535.5|15515.5|15531.2|15511.2|11
1626105950000|2021-07-12 16:05:50|15531.8|15511.8|15531.8|15511.8|15533.7|15513.7|15531.8|15511.8|3
1626105960000|2021-07-12 16:06:00|15531.2|15511.2|15529.3|15509.3|15533.7|15513.7|15529.3|15509.3|3
1626105970000|2021-07-12 16:06:10|15528.7|15508.7|15528.7|15508.7|15528.7|15508.7|15528.7|15508.7|3
1626105980000|2021-07-12 16:06:20|||||||||6
1626105990000|2021-07-12 16:06:30|15533|15513|15533|15513|15533|15513|15533|15513|7
1626106010000|2021-07-12 16:06:50|15531.2|15511.2|15530.5|15510.5|15531.2|15511.2|15530.5|15510.5|0
1626106020000|2021-07-12 16:07:00|||||||||16
1626106030000|2021-07-12 16:07:10|15526.2|15506.2|15521.2|15501.2|15526.2|15506.2|15521.2|15501.2|3
1626106040000|2021-07-12 16:07:20|15518.7|15498.7|15518.7|15498.7|15521.2|15501.2|15518.7|15498.7|0
1626106050000|2021-07-12 16:07:30|15514.3|15494.3|15509.3|15489.3|15514.3|15494.3|15509.3|15489.3|10
1626106060000|2021-07-12 16:07:40|||||||||9
1626106070000|2021-07-12 16:07:50|15511.2|15491.2|15516.2|15496.2|15516.8|15496.8|15511.2|15491.2|16
1626106080000|2021-07-12 16:08:00|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|4
1626106090000|2021-07-12 16:08:10|||||||||3
1626106110000|2021-07-12 16:08:30|15512.3|15492.3|15511.8|15491.8|15513|15493|15508.7|15488.7|5
1626106120000|2021-07-12 16:08:40|||||||||8
1626106130000|2021-07-12 16:08:50|15511.2|15491.2|15511.2|15491.2|15511.2|15491.2|15511.2|15491.2|2
1626106140000|2021-07-12 16:09:00|15509.3|15489.3|15508.7|15488.7|15511.2|15491.2|15508.7|15488.7|2
1626106150000|2021-07-12 16:09:10|15506.8|15486.8|15506.8|15486.8|15506.8|15486.8|15506.8|15486.8|7
1626106160000|2021-07-12 16:09:20|15504.3|15484.3|15501.8|15481.8|15504.3|15484.3|15501.8|15481.8|1
1626106170000|2021-07-12 16:09:30|15503.7|15483.7|15505.5|15485.5|15505.5|15485.5|15503.7|15483.7|40
1626106180000|2021-07-12 16:09:40|15506.8|15486.8|15506.8|15486.8|15506.8|15486.8|15506.8|15486.8|8
1626106190000|2021-07-12 16:09:50|15510.5|15490.5|15510.5|15490.5|15510.5|15490.5|15510.5|15490.5|0
1626106200000|2021-07-12 16:10:00|15515.5|15495.5|15515.5|15495.5|15515.5|15495.5|15515.5|15495.5|1
1626106210000|2021-07-12 16:10:10|15518|15498|15518.7|15498.7|15518.7|15498.7|15518|15498|1
1626106220000|2021-07-12 16:10:20|15521.2|15501.2|15516.2|15496.2|15521.2|15501.2|15516.2|15496.2|7
1626106230000|2021-07-12 16:10:30|||||||||2
1626106240000|2021-07-12 16:10:40|15518.7|15498.7|15518.7|15498.7|15518.7|15498.7|15518.7|15498.7|3
1626106250000|2021-07-12 16:10:50|||||||||14
1626106260000|2021-07-12 16:11:00|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|5
1626106270000|2021-07-12 16:11:10|||||||||6
1626106280000|2021-07-12 16:11:20|||||||||7
1626106290000|2021-07-12 16:11:30|15516.2|15496.2|15516.2|15496.2|15516.2|15496.2|15513.7|15493.7|12
1626106300000|2021-07-12 16:11:40|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|15513.7|15493.7|14
1626106310000|2021-07-12 16:11:50|15508.7|15488.7|15503.7|15483.7|15508.7|15488.7|15503.7|15483.7|13
1626106320000|2021-07-12 16:12:00|15501.2|15481.2|15503.7|15483.7|15503.7|15483.7|15501.2|15481.2|0
1626106330000|2021-07-12 16:12:10|15501.2|15481.2|15501.2|15481.2|15501.2|15481.2|15501.2|15481.2|0
1626106340000|2021-07-12 16:12:20|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|13
1626106350000|2021-07-12 16:12:30|15498.7|15478.7|15501.2|15481.2|15501.2|15481.2|15498.7|15478.7|7
1626106360000|2021-07-12 16:12:40|||||||||4
1626106370000|2021-07-12 16:12:50|||||||||1
1626106380000|2021-07-12 16:13:00|||||||||4
1626106390000|2021-07-12 16:13:10|15503|15483|15503.7|15483.7|15503.7|15483.7|15503|15483|8
1626106410000|2021-07-12 16:13:30|||||||||7
1626106420000|2021-07-12 16:13:40|||||||||1
1626106430000|2021-07-12 16:13:50|||||||||1
1626106440000|2021-07-12 16:14:00|15506.2|15486.2|15506.2|15486.2|15506.2|15486.2|15503.7|15483.7|10
1626106450000|2021-07-12 16:14:10|||||||||11
1626106460000|2021-07-12 16:14:20|||||||||2
1626106470000|2021-07-12 16:14:30|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|2
1626106480000|2021-07-12 16:14:40|||||||||3
1626106490000|2021-07-12 16:14:50|15501.9|15481.9|15496.9|15476.9|15501.9|15481.9|15496.9|15476.9|16
1626106500000|2021-07-12 16:15:00|15495|15475|15493.7|15473.7|15495|15475|15493.7|15473.7|7
1626106510000|2021-07-12 16:15:10|15496.2|15476.2|15498.7|15478.7|15498.7|15478.7|15496.2|15476.2|11
1626106520000|2021-07-12 16:15:20|15501.2|15481.2|15503.7|15483.7|15503.7|15483.7|15501.2|15481.2|13
1626106530000|2021-07-12 16:15:30|15505.5|15485.5|15506.2|15486.2|15506.2|15486.2|15503.7|15483.7|2
1626106540000|2021-07-12 16:15:40|15508.7|15488.7|15508.7|15488.7|15508.7|15488.7|15508.7|15488.7|8
1626106550000|2021-07-12 16:15:50|||||||||7
1626106560000|2021-07-12 16:16:00|||||||||1
1626106570000|2021-07-12 16:16:10|15504.4|15484.4|15491.9|15471.9|15504.4|15484.4|15491.9|15471.9|71
1626106590000|2021-07-12 16:16:30|15486.9|15466.9|15484.4|15464.4|15486.9|15466.9|15484.4|15464.4|19
1626106600000|2021-07-12 16:16:40|15486.2|15466.2|15481.2|15461.2|15486.2|15466.2|15481.2|15461.2|7
1626106610000|2021-07-12 16:16:50|15478.7|15458.7|15476.2|15456.2|15478.7|15458.7|15476.2|15456.2|3
1626106620000|2021-07-12 16:17:00|15479.8|15459.8|15481.2|15461.2|15481.2|15461.2|15479.4|15459.4|2
1626106630000|2021-07-12 16:17:10|15483.7|15463.7|15481.2|15461.2|15484.4|15464.4|15481.2|15461.2|38
1626106640000|2021-07-12 16:17:20|15478.7|15458.7|15471.9|15451.9|15478.7|15458.7|15471.9|15451.9|31
1626106650000|2021-07-12 16:17:30|15466.4|15446.4|15463.7|15443.7|15466.4|15446.4|15463.7|15443.7|5
1626106660000|2021-07-12 16:17:40|||||||||14
1626106670000|2021-07-12 16:17:50|||||||||3
1626106680000|2021-07-12 16:18:00|15465.5|15445.5|15466.9|15446.9|15466.9|15446.9|15463.7|15443.7|4
1626106690000|2021-07-12 16:18:10|15468.7|15448.7|15468.7|15448.7|15468.7|15448.7|15466.2|15446.2|0
1626106700000|2021-07-12 16:18:20|15470.5|15450.5|15473.7|15453.7|15475.5|15455.5|15470.5|15450.5|8
1626106710000|2021-07-12 16:18:30|15475.5|15455.5|15474.4|15454.4|15478.7|15458.7|15474.4|15454.4|6
1626106720000|2021-07-12 16:18:40|15476.2|15456.2|15476.2|15456.2|15476.2|15456.2|15476.2|15456.2|1
1626106730000|2021-07-12 16:18:50|15475.5|15455.5|15471.2|15451.2|15476.2|15456.2|15471.2|15451.2|7
1626106740000|2021-07-12 16:19:00|15473.7|15453.7|15473.7|15453.7|15473.7|15453.7|15473.7|15453.7|15
1626106750000|2021-07-12 16:19:10|15473|15453|15463.7|15443.7|15473|15453|15463.7|15443.7|5
1626106760000|2021-07-12 16:19:20|15464.4|15444.4|15468.7|15448.7|15468.7|15448.7|15464.4|15444.4|2
1626106770000|2021-07-12 16:19:30|15471.2|15451.2|15471.2|15451.2|15471.2|15451.2|15471.2|15451.2|2
1626106780000|2021-07-12 16:19:40|15468.7|15448.7|15468.7|15448.7|15468.7|15448.7|15468.7|15448.7|5
1626106790000|2021-07-12 16:19:50|15466.2|15446.2|15466.2|15446.2|15466.2|15446.2|15466.2|15446.2|8
1626106800000|2021-07-12 16:20:00|15461.2|15441.2|15461.2|15441.2|15461.2|15441.2|15459.4|15439.4|4
1626106810000|2021-07-12 16:20:10|15458.7|15438.7|15458.7|15438.7|15458.7|15438.7|15458.7|15438.7|16
1626106820000|2021-07-12 16:20:20|||||||||1
1626106830000|2021-07-12 16:20:30|15453.7|15433.7|15453.7|15433.7|15453.7|15433.7|15453.7|15433.7|2
1626106840000|2021-07-12 16:20:40|15451.2|15431.2|15451.2|15431.2|15451.2|15431.2|15451.2|15431.2|9
1626106850000|2021-07-12 16:20:50|||||||||2
1626106860000|2021-07-12 16:21:00|15453.7|15433.7|15460.5|15440.5|15460.5|15440.5|15453.7|15433.7|21
1626106870000|2021-07-12 16:21:10|15461.2|15441.2|15461.2|15441.2|15463.7|15443.7|15461.2|15441.2|5
1626106880000|2021-07-12 16:21:20|15463|15443|15456.2|15436.2|15463|15443|15456.2|15436.2|24
1626106890000|2021-07-12 16:21:30|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|2
1626106900000|2021-07-12 16:21:40|15453.7|15433.7|15451.2|15431.2|15453.7|15433.7|15448.7|15428.7|24
1626106910000|2021-07-12 16:21:50|15453|15433|15461.2|15441.2|15461.2|15441.2|15453|15433|15
1626106920000|2021-07-12 16:22:00|15464.9|15444.9|15475.5|15455.5|15476.2|15456.2|15464.9|15444.9|13
1626106930000|2021-07-12 16:22:10|15474.4|15454.4|15473.7|15453.7|15478|15458|15473.7|15453.7|18
1626106940000|2021-07-12 16:22:20|||||||||5
1626106950000|2021-07-12 16:22:30|15475.5|15455.5|15473.7|15453.7|15476.2|15456.2|15473.7|15453.7|18
1626106960000|2021-07-12 16:22:40|15476.2|15456.2|15473.7|15453.7|15476.2|15456.2|15473.7|15453.7|2
1626106970000|2021-07-12 16:22:50|15474.4|15454.4|15476.2|15456.2|15476.2|15456.2|15474.4|15454.4|5
1626106980000|2021-07-12 16:23:00|15475.5|15455.5|15473.7|15453.7|15475.5|15455.5|15473.7|15453.7|55
1626106990000|2021-07-12 16:23:10|15477.4|15457.4|15483.7|15463.7|15485.5|15465.5|15477.4|15457.4|65
1626107000000|2021-07-12 16:23:20|15485.5|15465.5|15486.2|15466.2|15488.7|15468.7|15485.5|15465.5|43
1626107010000|2021-07-12 16:23:30|15484.4|15464.4|15483.7|15463.7|15484.4|15464.4|15483.7|15463.7|41
1626107020000|2021-07-12 16:23:40|15483|15463|15483|15463|15483|15463|15483|15463|54
1626107030000|2021-07-12 16:23:50|15478.7|15458.7|15483.7|15463.7|15483.7|15463.7|15478.7|15458.7|41
1626107040000|2021-07-12 16:24:00|15487.4|15467.4|15488.7|15468.7|15488.7|15468.7|15487.4|15467.4|75
1626107050000|2021-07-12 16:24:10|15489.4|15469.4|15489.4|15469.4|15491.9|15471.9|15489.4|15469.4|76
1626107060000|2021-07-12 16:24:20|15490.1|15470.1|15491.2|15471.2|15491.2|15471.2|15488.7|15468.7|75
1626107070000|2021-07-12 16:24:30|15491.9|15471.9|15488.7|15468.7|15492.4|15472.4|15488.7|15468.7|130
1626107080000|2021-07-12 16:24:40|15486.2|15466.2|15488.7|15468.7|15488.7|15468.7|15486.2|15466.2|106
1626107090000|2021-07-12 16:24:50|15486.2|15466.2|15483.7|15463.7|15488.7|15468.7|15483.7|15463.7|218
1626107100000|2021-07-12 16:25:00|15488.7|15468.7|15486.2|15466.2|15488.7|15468.7|15486.2|15466.2|32
1626107110000|2021-07-12 16:25:10|15488|15468|15488.7|15468.7|15488.7|15468.7|15488|15468|7
1626107120000|2021-07-12 16:25:20|15490.5|15470.5|15490.5|15470.5|15490.5|15470.5|15490.5|15470.5|7
1626107130000|2021-07-12 16:25:30|15492.4|15472.4|15492.4|15472.4|15492.4|15472.4|15492.4|15472.4|5
1626107140000|2021-07-12 16:25:40|15493.7|15473.7|15496.9|15476.9|15496.9|15476.9|15493.7|15473.7|7
1626107150000|2021-07-12 16:25:50|15494.4|15474.4|15493.7|15473.7|15494.4|15474.4|15493.7|15473.7|37
1626107160000|2021-07-12 16:26:00|15493|15473|15491.2|15471.2|15493|15473|15491.2|15471.2|2
1626107170000|2021-07-12 16:26:10|||||||||6
1626107180000|2021-07-12 16:26:20|15493.7|15473.7|15495.5|15475.5|15495.5|15475.5|15491.2|15471.2|10
1626107190000|2021-07-12 16:26:30|15497.4|15477.4|15498|15478|15499.9|15479.9|15495.5|15475.5|12
1626107200000|2021-07-12 16:26:40|15493.7|15473.7|15493.7|15473.7|15493.7|15473.7|15493.7|15473.7|9
1626107210000|2021-07-12 16:26:50|||||||||3
1626107220000|2021-07-12 16:27:00|||||||||3
1626107230000|2021-07-12 16:27:10|||||||||2
1626107240000|2021-07-12 16:27:20|||||||||2
1626107250000|2021-07-12 16:27:30|15498.7|15478.7|15498.7|15478.7|15498.7|15478.7|15498.7|15478.7|11
1626107260000|2021-07-12 16:27:40|15500.5|15480.5|15500.5|15480.5|15500.5|15480.5|15500.5|15480.5|6
1626107270000|2021-07-12 16:27:50|||||||||4
1626107290000|2021-07-12 16:28:10|15500.6|15480.6|15500.6|15480.6|15500.6|15480.6|15500.6|15480.6|2
1626107310000|2021-07-12 16:28:30|15503.1|15483.1|15503.7|15483.7|15503.7|15483.7|15503.1|15483.1|7
1626107330000|2021-07-12 16:28:50|15501.2|15481.2|15501.2|15481.2|15501.2|15481.2|15501.2|15481.2|2
1626107340000|2021-07-12 16:29:00|||||||||1
1626107350000|2021-07-12 16:29:10|15499.4|15479.4|15498.7|15478.7|15499.4|15479.4|15498.7|15478.7|2
1626107370000|2021-07-12 16:29:30|||||||||2
1626107390000|2021-07-12 16:29:50|||||||||4
1626107400000|2021-07-12 16:30:00|||||||||1
1626107410000|2021-07-12 16:30:10|15496.9|15476.9|15493.7|15473.7|15496.9|15476.9|15493.7|15473.7|5
1626107420000|2021-07-12 16:30:20|15496.2|15476.2|15498.7|15478.7|15498.7|15478.7|15496.2|15476.2|6
1626107430000|2021-07-12 16:30:30|||||||||2
1626107440000|2021-07-12 16:30:40|15501.2|15481.2|15503.7|15483.7|15503.7|15483.7|15501.2|15481.2|5
1626107450000|2021-07-12 16:30:50|15505.6|15485.6|15506.2|15486.2|15506.2|15486.2|15505.6|15485.6|5
1626107460000|2021-07-12 16:31:00|||||||||6
1626107470000|2021-07-12 16:31:10|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|5
1626107480000|2021-07-12 16:31:20|||||||||1
1626107490000|2021-07-12 16:31:30|||||||||219
1626107500000|2021-07-12 16:31:40|||||||||7
1626107510000|2021-07-12 16:31:50|15498.7|15478.7|15498.7|15478.7|15498.7|15478.7|15498.7|15478.7|2
1626107520000|2021-07-12 16:32:00|||||||||4
1626107560000|2021-07-12 16:32:40|15499.4|15479.4|15503.7|15483.7|15503.7|15483.7|15499.4|15479.4|10
1626107570000|2021-07-12 16:32:50|||||||||10
1626107580000|2021-07-12 16:33:00|||||||||2
1626107590000|2021-07-12 16:33:10|||||||||3
1626107600000|2021-07-12 16:33:20|||||||||1
1626107620000|2021-07-12 16:33:40|15505.6|15485.6|15505.6|15485.6|15505.6|15485.6|15505.6|15485.6|5
1626107630000|2021-07-12 16:33:50|15508.1|15488.1|15508.1|15488.1|15508.1|15488.1|15508.1|15488.1|1
1626107640000|2021-07-12 16:34:00|15506.2|15486.2|15508.1|15488.1|15508.1|15488.1|15505.6|15485.6|4
1626107650000|2021-07-12 16:34:10|15507.4|15487.4|15505.6|15485.6|15507.4|15487.4|15505.6|15485.6|1
1626107660000|2021-07-12 16:34:20|15503.7|15483.7|15503.1|15483.1|15503.7|15483.7|15503.1|15483.1|1
1626107670000|2021-07-12 16:34:30|||||||||3
1626107710000|2021-07-12 16:35:10|||||||||3
1626107720000|2021-07-12 16:35:20|15501.2|15481.2|15498.7|15478.7|15501.2|15481.2|15498.7|15478.7|2
1626107770000|2021-07-12 16:36:10|15498.8|15478.8|15498.8|15478.8|15498.8|15478.8|15498.8|15478.8|1
1626107790000|2021-07-12 16:36:30|15496.3|15476.3|15496.3|15476.3|15496.3|15476.3|15496.3|15476.3|3
1626107800000|2021-07-12 16:36:40|15493.8|15473.8|15488.8|15468.8|15493.8|15473.8|15488.8|15468.8|11
1626107810000|2021-07-12 16:36:50|||||||||1
1626107820000|2021-07-12 16:37:00|||||||||3
1626107830000|2021-07-12 16:37:10|||||||||2
1626107850000|2021-07-12 16:37:30|||||||||3
1626107860000|2021-07-12 16:37:40|||||||||1
1626107880000|2021-07-12 16:38:00|15488.1|15468.1|15487.4|15467.4|15488.1|15468.1|15487.4|15467.4|1
1626107890000|2021-07-12 16:38:10|15488.1|15468.1|15483.8|15463.8|15488.1|15468.1|15483.8|15463.8|5
1626107910000|2021-07-12 16:38:30|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|15481.3|15461.3|1
1626107920000|2021-07-12 16:38:40|15480.6|15460.6|15480.6|15460.6|15480.6|15460.6|15480.6|15460.6|5
1626107930000|2021-07-12 16:38:50|||||||||1
1626107940000|2021-07-12 16:39:00|||||||||4
1626107950000|2021-07-12 16:39:10|||||||||10
1626107960000|2021-07-12 16:39:20|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|15478.8|15458.8|0
1626107970000|2021-07-12 16:39:30|||||||||2
1626107980000|2021-07-12 16:39:40|||||||||20
1626107990000|2021-07-12 16:39:50|15478.1|15458.1|15478.1|15458.1|15478.1|15458.1|15478.1|15458.1|1
1626108000000|2021-07-12 16:40:00|||||||||3
1626108020000|2021-07-12 16:40:20|||||||||2
1626108030000|2021-07-12 16:40:30|||||||||3
1626108040000|2021-07-12 16:40:40|15476.3|15456.3|15478.1|15458.1|15478.1|15458.1|15476.3|15456.3|0
1626108050000|2021-07-12 16:40:50|15475.6|15455.6|15478.1|15458.1|15478.1|15458.1|15475.6|15455.6|11
1626108060000|2021-07-12 16:41:00|15478.8|15458.8|15483.1|15463.1|15483.1|15463.1|15478.8|15458.8|19
1626108070000|2021-07-12 16:41:10|15484.9|15464.9|15484.9|15464.9|15484.9|15464.9|15484.9|15464.9|0
1626108080000|2021-07-12 16:41:20|||||||||4
1626108090000|2021-07-12 16:41:30|15486.7|15466.7|15488.8|15468.8|15488.8|15468.8|15486.7|15466.7|13
1626108100000|2021-07-12 16:41:40|15490.6|15470.6|15490.6|15470.6|15490.6|15470.6|15490.6|15470.6|4
1626108110000|2021-07-12 16:41:50|15488.8|15468.8|15488.8|15468.8|15488.8|15468.8|15488.8|15468.8|1
1626108120000|2021-07-12 16:42:00|15488.1|15468.1|15493.8|15473.8|15493.8|15473.8|15488.1|15468.1|2
1626108130000|2021-07-12 16:42:10|||||||||7
1626108140000|2021-07-12 16:42:20|15494.4|15474.4|15493.8|15473.8|15496.3|15476.3|15493.8|15473.8|7
1626108150000|2021-07-12 16:42:30|||||||||2
1626108160000|2021-07-12 16:42:40|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|15491.9|15471.9|3
1626108180000|2021-07-12 16:43:00|15491.3|15471.3|15491.3|15471.3|15491.3|15471.3|15491.3|15471.3|0
1626108190000|2021-07-12 16:43:10|||||||||2
1626108220000|2021-07-12 16:43:40|15494.9|15474.9|15494.9|15474.9|15494.9|15474.9|15494.9|15474.9|7
1626108240000|2021-07-12 16:44:00|15496.3|15476.3|15493.8|15473.8|15496.3|15476.3|15493.8|15473.8|1
1626108250000|2021-07-12 16:44:10|||||||||4
1626108290000|2021-07-12 16:44:50|||||||||2
1626108300000|2021-07-12 16:45:00|15496.3|15476.3|15498.8|15478.8|15498.8|15478.8|15496.3|15476.3|10
1626108330000|2021-07-12 16:45:30|||||||||2
1626108350000|2021-07-12 16:45:50|||||||||2
1626108380000|2021-07-12 16:46:20|||||||||1
1626108400000|2021-07-12 16:46:40|||||||||3
1626108410000|2021-07-12 16:46:50|15499.5|15479.5|15501.3|15481.3|15501.3|15481.3|15499.5|15479.5|2
1626108420000|2021-07-12 16:47:00|15503.1|15483.1|15503.8|15483.8|15503.8|15483.8|15503.1|15483.1|0
1626108450000|2021-07-12 16:47:30|||||||||1
1626108460000|2021-07-12 16:47:40|||||||||2
1626108480000|2021-07-12 16:48:00|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|1
1626108490000|2021-07-12 16:48:10|||||||||1
1626108500000|2021-07-12 16:48:20|15510.6|15490.6|15511.3|15491.3|15511.3|15491.3|15510.6|15490.6|4
1626108510000|2021-07-12 16:48:30|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|6
1626108540000|2021-07-12 16:49:00|15510.6|15490.6|15513.8|15493.8|15513.8|15493.8|15510.6|15490.6|0
1626108550000|2021-07-12 16:49:10|||||||||9
1626108560000|2021-07-12 16:49:20|15511.3|15491.3|15511.3|15491.3|15511.3|15491.3|15511.3|15491.3|12
1626108570000|2021-07-12 16:49:30|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|1
1626108580000|2021-07-12 16:49:40|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|15506.3|15486.3|12
1626108590000|2021-07-12 16:49:50|15503.8|15483.8|15503.8|15483.8|15503.8|15483.8|15503.8|15483.8|0
1626108600000|2021-07-12 16:50:00|||||||||2
1626108610000|2021-07-12 16:50:10|||||||||11
1626108620000|2021-07-12 16:50:20|||||||||2
1626108630000|2021-07-12 16:50:30|||||||||2
1626108650000|2021-07-12 16:50:50|||||||||1
1626108660000|2021-07-12 16:51:00|||||||||1
1626108670000|2021-07-12 16:51:10|||||||||1
1626108700000|2021-07-12 16:51:40|15506.3|15486.3|15508.8|15488.8|15508.8|15488.8|15506.3|15486.3|3
1626108720000|2021-07-12 16:52:00|||||||||4
1626108750000|2021-07-12 16:52:30|||||||||8
1626108760000|2021-07-12 16:52:40|15509.5|15489.5|15513.8|15493.8|15513.8|15493.8|15509.5|15489.5|4
1626108770000|2021-07-12 16:52:50|||||||||1
1626108780000|2021-07-12 16:53:00|15511.3|15491.3|15513.8|15493.8|15513.8|15493.8|15511.3|15491.3|6
1626108790000|2021-07-12 16:53:10|15512|15492|15512|15492|15512|15492|15512|15492|6
1626108800000|2021-07-12 16:53:20|15511.3|15491.3|15511.3|15491.3|15511.3|15491.3|15511.3|15491.3|17
1626108810000|2021-07-12 16:53:30|15512|15492|15512|15492|15512|15492|15512|15492|1
1626108820000|2021-07-12 16:53:40|||||||||1
1626108830000|2021-07-12 16:53:50|||||||||1
1626108840000|2021-07-12 16:54:00|||||||||6
1626108860000|2021-07-12 16:54:20|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|0
1626108880000|2021-07-12 16:54:40|||||||||3
1626108890000|2021-07-12 16:54:50|||||||||1
1626108900000|2021-07-12 16:55:00|15512|15492|15512|15492|15512|15492|15512|15492|1
1626108930000|2021-07-12 16:55:30|||||||||2
1626108950000|2021-07-12 16:55:50|15510.2|15490.2|15509.5|15489.5|15510.2|15490.2|15509.5|15489.5|1
1626108980000|2021-07-12 16:56:20|||||||||4
1626109030000|2021-07-12 16:57:10|||||||||4
1626109040000|2021-07-12 16:57:20|||||||||2
1626109050000|2021-07-12 16:57:30|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|15513.8|15493.8|8
1626109060000|2021-07-12 16:57:40|||||||||2
1626109070000|2021-07-12 16:57:50|||||||||2
1626109080000|2021-07-12 16:58:00|15516.3|15496.3|15518.1|15498.1|15518.1|15498.1|15516.3|15496.3|4
1626109090000|2021-07-12 16:58:10|15518.8|15498.8|15518.8|15498.8|15518.8|15498.8|15518.8|15498.8|1
1626109100000|2021-07-12 16:58:20|||||||||1
1626109110000|2021-07-12 16:58:30|||||||||1
1626109120000|2021-07-12 16:58:40|||||||||1
1626109130000|2021-07-12 16:58:50|||||||||2
1626109140000|2021-07-12 16:59:00|15520.6|15500.6|15523.1|15503.1|15523.1|15503.1|15520.6|15500.6|16
1626109150000|2021-07-12 16:59:10|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|11
1626109170000|2021-07-12 16:59:30|||||||||5
1626109180000|2021-07-12 16:59:40|15524.5|15504.5|15528.8|15508.8|15528.8|15508.8|15523.8|15503.8|8
1626109190000|2021-07-12 16:59:50|15528.1|15508.1|15521.3|15501.3|15528.1|15508.1|15521.3|15501.3|19
1626109200000|2021-07-12 17:00:00|15520|15500|15522|15502|15522|15502|15520|15500|9
1626109210000|2021-07-12 17:00:10|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|2
1626109220000|2021-07-12 17:00:20|15525.7|15505.7|15523.8|15503.8|15525.7|15505.7|15523.8|15503.8|1
1626109230000|2021-07-12 17:00:30|||||||||4
1626109240000|2021-07-12 17:00:40|15522|15502|15522|15502|15522|15502|15522|15502|0
1626109250000|2021-07-12 17:00:50|15523.8|15503.8|15522|15502|15523.8|15503.8|15516.3|15496.3|3
1626109260000|2021-07-12 17:01:00|||||||||2
1626109270000|2021-07-12 17:01:10|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|15523.8|15503.8|1
1626109280000|2021-07-12 17:01:20|15523.2|15503.2|15523.2|15503.2|15523.2|15503.2|15523.2|15503.2|6
1626109290000|2021-07-12 17:01:30|15524.5|15504.5|15523.8|15503.8|15524.5|15504.5|15523.8|15503.8|3
1626109310000|2021-07-12 17:01:50|||||||||10
1626109320000|2021-07-12 17:02:00|15523.2|15503.2|15523.8|15503.8|15523.8|15503.8|15523.2|15503.2|5
1626109330000|2021-07-12 17:02:10|||||||||1
1626109340000|2021-07-12 17:02:20|||||||||1
1626109360000|2021-07-12 17:02:40|15523.2|15503.2|15523.2|15503.2|15523.2|15503.2|15523.2|15503.2|1
1626109370000|2021-07-12 17:02:50|||||||||1
1626109390000|2021-07-12 17:03:10|15521.3|15501.3|15520.7|15500.7|15521.3|15501.3|15520.7|15500.7|10
1626109410000|2021-07-12 17:03:30|15518.2|15498.2|15516.3|15496.3|15518.2|15498.2|15516.3|15496.3|3
1626109420000|2021-07-12 17:03:40|||||||||2
1626109440000|2021-07-12 17:04:00|15514.5|15494.5|15514.5|15494.5|15514.5|15494.5|15514.5|15494.5|0
1626109450000|2021-07-12 17:04:10|15513.8|15493.8|15509.5|15489.5|15513.8|15493.8|15509.5|15489.5|15
1626109470000|2021-07-12 17:04:30|15508.8|15488.8|15507|15487|15508.8|15488.8|15507|15487|2
1626109500000|2021-07-12 17:05:00|15509.5|15489.5|15509.5|15489.5|15509.5|15489.5|15509.5|15489.5|0
1626109520000|2021-07-12 17:05:20|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|15508.8|15488.8|1
1626109540000|2021-07-12 17:05:40|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|5
1626109570000|2021-07-12 17:06:10|||||||||3
1626109590000|2021-07-12 17:06:30|15508.8|15488.8|15508.2|15488.2|15508.8|15488.8|15508.2|15488.2|1
1626109620000|2021-07-12 17:07:00|15506.3|15486.3|15503.2|15483.2|15506.3|15486.3|15503.2|15483.2|7
1626109650000|2021-07-12 17:07:30|15503.8|15483.8|15503.8|15483.8|15503.8|15483.8|15503.8|15483.8|1
1626109660000|2021-07-12 17:07:40|15503.9|15483.9|15503.9|15483.9|15503.9|15483.9|15503.9|15483.9|1
1626109680000|2021-07-12 17:08:00|||||||||2
1626109690000|2021-07-12 17:08:10|15503.2|15483.2|15503.2|15483.2|15503.2|15483.2|15503.2|15483.2|0
1626109700000|2021-07-12 17:08:20|15503.9|15483.9|15503.9|15483.9|15503.9|15483.9|15503.9|15483.9|2
1626109710000|2021-07-12 17:08:30|||||||||1
1626109720000|2021-07-12 17:08:40|||||||||2
1626109730000|2021-07-12 17:08:50|15505.7|15485.7|15506.4|15486.4|15506.4|15486.4|15505.7|15485.7|8
1626109740000|2021-07-12 17:09:00|15510|15490|15510|15490|15510|15490|15510|15490|2
1626109750000|2021-07-12 17:09:10|||||||||2
1626109780000|2021-07-12 17:09:40|||||||||2
1626109790000|2021-07-12 17:09:50|||||||||6
1626109800000|2021-07-12 17:10:00|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|0
1626109810000|2021-07-12 17:10:10|15513.9|15493.9|15513.9|15493.9|15513.9|15493.9|15513.9|15493.9|4
1626109850000|2021-07-12 17:10:50|15515.7|15495.7|15518.9|15498.9|15518.9|15498.9|15515.7|15495.7|6
1626109860000|2021-07-12 17:11:00|15523.9|15503.9|15525.7|15505.7|15525.7|15505.7|15523.9|15503.9|10
1626109880000|2021-07-12 17:11:20|||||||||1
1626109890000|2021-07-12 17:11:30|||||||||1
1626109900000|2021-07-12 17:11:40|15529.3|15509.3|15529.3|15509.3|15529.3|15509.3|15529.3|15509.3|5
1626109910000|2021-07-12 17:11:50|15530.7|15510.7|15530.7|15510.7|15530.7|15510.7|15530.7|15510.7|4
1626109920000|2021-07-12 17:12:00|||||||||5
1626109940000|2021-07-12 17:12:20|||||||||1
1626109960000|2021-07-12 17:12:40|||||||||1
1626109970000|2021-07-12 17:12:50|||||||||2
1626109980000|2021-07-12 17:13:00|15532.5|15512.5|15533.2|15513.2|15533.2|15513.2|15532.5|15512.5|1
1626109990000|2021-07-12 17:13:10|||||||||2
1626110010000|2021-07-12 17:13:30|||||||||3
1626110030000|2021-07-12 17:13:50|15530.7|15510.7|15528.9|15508.9|15530.7|15510.7|15528.9|15508.9|3
1626110050000|2021-07-12 17:14:10|15528.2|15508.2|15528.2|15508.2|15528.2|15508.2|15528.2|15508.2|0
1626110060000|2021-07-12 17:14:20|||||||||1
1626110080000|2021-07-12 17:14:40|||||||||1
1626110090000|2021-07-12 17:14:50|||||||||2
1626110100000|2021-07-12 17:15:00|15528.9|15508.9|15530.7|15510.7|15530.7|15510.7|15528.9|15508.9|4
1626110110000|2021-07-12 17:15:10|||||||||1
1626110120000|2021-07-12 17:15:20|15532.5|15512.5|15533.2|15513.2|15533.2|15513.2|15532.5|15512.5|0
1626110130000|2021-07-12 17:15:30|||||||||1
1626110140000|2021-07-12 17:15:40|||||||||2
1626110150000|2021-07-12 17:15:50|||||||||1
1626110190000|2021-07-12 17:16:30|||||||||3
1626110200000|2021-07-12 17:16:40|15532.5|15512.5|15528.9|15508.9|15532.5|15512.5|15528.9|15508.9|5
1626110220000|2021-07-12 17:17:00|15530.7|15510.7|15530.7|15510.7|15530.7|15510.7|15530.7|15510.7|3
1626110270000|2021-07-12 17:17:50|15533.2|15513.2|15531.4|15511.4|15533.2|15513.2|15531.4|15511.4|4
1626110280000|2021-07-12 17:18:00|15530.7|15510.7|15533.2|15513.2|15533.2|15513.2|15530.7|15510.7|0
1626110340000|2021-07-12 17:19:00|||||||||2
1626110360000|2021-07-12 17:19:20|||||||||1
1626110380000|2021-07-12 17:19:40|15529.6|15509.6|15529.6|15509.6|15531.4|15511.4|15529.6|15509.6|5
1626110390000|2021-07-12 17:19:50|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|15532.1|15512.1|1
1626110410000|2021-07-12 17:20:10|15533.2|15513.2|15533.9|15513.9|15533.9|15513.9|15532.1|15512.1|0
1626110420000|2021-07-12 17:20:20|||||||||1
1626110440000|2021-07-12 17:20:40|||||||||3
1626110450000|2021-07-12 17:20:50|||||||||1
1626110460000|2021-07-12 17:21:00|||||||||13
1626110470000|2021-07-12 17:21:10|||||||||7
1626110480000|2021-07-12 17:21:20|15535.7|15515.7|15537.5|15517.5|15537.5|15517.5|15535.7|15515.7|5
1626110490000|2021-07-12 17:21:30|||||||||3
1626110520000|2021-07-12 17:22:00|15540|15520|15540|15520|15540|15520|15540|15520|0
1626110560000|2021-07-12 17:22:40|||||||||1
1626110570000|2021-07-12 17:22:50|||||||||3
1626110590000|2021-07-12 17:23:10|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|8
1626110600000|2021-07-12 17:23:20|||||||||1
1626110610000|2021-07-12 17:23:30|15540|15520|15540|15520|15540|15520|15540|15520|1
1626110630000|2021-07-12 17:23:50|15542.5|15522.5|15538.2|15518.2|15542.5|15522.5|15538.2|15518.2|5
1626110640000|2021-07-12 17:24:00|||||||||10
1626110650000|2021-07-12 17:24:10|||||||||24
1626110660000|2021-07-12 17:24:20|15538.9|15518.9|15535.7|15515.7|15538.9|15518.9|15533.9|15513.9|5
1626110670000|2021-07-12 17:24:30|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|3
1626110680000|2021-07-12 17:24:40|15535.7|15515.7|15535.7|15515.7|15535.7|15515.7|15535.7|15515.7|0
1626110700000|2021-07-12 17:25:00|15537.6|15517.6|15540.7|15520.7|15540.7|15520.7|15537.6|15517.6|4
1626110710000|2021-07-12 17:25:10|||||||||1
1626110720000|2021-07-12 17:25:20|||||||||1
1626110740000|2021-07-12 17:25:40|||||||||2
1626110760000|2021-07-12 17:26:00|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|15541.4|15521.4|1
1626110770000|2021-07-12 17:26:10|15543.2|15523.2|15543.2|15523.2|15543.2|15523.2|15543.2|15523.2|1
1626110780000|2021-07-12 17:26:20|||||||||1
1626110790000|2021-07-12 17:26:30|||||||||6
1626110800000|2021-07-12 17:26:40|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|15538.2|15518.2|3
1626110810000|2021-07-12 17:26:50|15536.4|15516.4|15535.7|15515.7|15538.2|15518.2|15535.7|15515.7|4
1626110820000|2021-07-12 17:27:00|15533.9|15513.9|15535.7|15515.7|15538.2|15518.2|15533.9|15513.9|9
1626110830000|2021-07-12 17:27:10|15538.2|15518.2|15535.7|15515.7|15538.2|15518.2|15535.7|15515.7|2
1626110840000|2021-07-12 17:27:20|15537.6|15517.6|15537.6|15517.6|15537.6|15517.6|15534.6|15514.6|6
1626110850000|2021-07-12 17:27:30|15535.7|15515.7|15535.7|15515.7|15538.2|15518.2|15533.9|15513.9|8
1626110860000|2021-07-12 17:27:40|15536.4|15516.4|15536.4|15516.4|15536.4|15516.4|15536.4|15516.4|10
1626110870000|2021-07-12 17:27:50|15537.1|15517.1|15535.7|15515.7|15538.9|15518.9|15535.7|15515.7|8
1626110880000|2021-07-12 17:28:00|15540.7|15520.7|15538.2|15518.2|15540.7|15520.7|15535.7|15515.7|6
1626110890000|2021-07-12 17:28:10|15536.4|15516.4|15535.7|15515.7|15536.4|15516.4|15533.9|15513.9|15
1626110900000|2021-07-12 17:28:20|15533.9|15513.9|15538.9|15518.9|15538.9|15518.9|15533.9|15513.9|6
1626110910000|2021-07-12 17:28:30|15537.1|15517.1|15538.9|15518.9|15538.9|15518.9|15536.4|15516.4|1
1626110920000|2021-07-12 17:28:40|||||||||7
1626110930000|2021-07-12 17:28:50|||||||||6
1626110940000|2021-07-12 17:29:00|15537.1|15517.1|15536.4|15516.4|15537.1|15517.1|15535.7|15515.7|83
1626110950000|2021-07-12 17:29:10|||||||||9
1626110960000|2021-07-12 17:29:20|||||||||2
1626110970000|2021-07-12 17:29:30|15538.9|15518.9|15536.4|15516.4|15538.9|15518.9|15536.4|15516.4|6
1626110980000|2021-07-12 17:29:40|15538.9|15518.9|15538.9|15518.9|15538.9|15518.9|15538.9|15518.9|2
1626110990000|2021-07-12 17:29:50|15533.9|15513.9|15538.9|15518.9|15538.9|15518.9|15533.9|15513.9|16
1626164100000|2021-07-13 08:15:00|15538.5|15518.5|15536.7|15516.7|15541|15521|15536.7|15516.7|5
1626164110000|2021-07-13 08:15:10|15538.5|15518.5|15534.2|15514.2|15539.2|15519.2|15531.7|15511.7|15
1626164120000|2021-07-13 08:15:20|15536.7|15516.7|15552.8|15512.8|15552.8|15518.1|15536.7|15510.3|3
1626164130000|2021-07-13 08:15:30|15551|15511|15541|15521|15551|15521|15539.9|15511|0
1626164140000|2021-07-13 08:15:40|15539.2|15519.2|15539.2|15519.2|15539.2|15519.2|15539.2|15519.2|1
1626164150000|2021-07-13 08:15:50|15537.4|15517.4|15539.2|15519.2|15546.7|15519.2|15537.4|15506.7|7
1626164160000|2021-07-13 08:16:00|15538.5|15518.5|15539.2|15519.2|15539.2|15519.2|15536.7|15516.7|4
1626164170000|2021-07-13 08:16:10|15536.7|15516.7|15534.2|15514.2|15536.7|15516.7|15534.2|15514.2|2
1626164180000|2021-07-13 08:16:20|15531.7|15511.7|15531.7|15511.7|15531.7|15511.7|15531.7|15511.7|3
1626164190000|2021-07-13 08:16:30|15532.4|15512.4|15529.2|15509.2|15533.5|15513.5|15529.2|15509.2|15
1626164200000|2021-07-13 08:16:40|||||||||1
1626164220000|2021-07-13 08:17:00|15527.4|15507.4|15524.2|15504.2|15527.4|15507.4|15524.2|15504.2|4
1626164230000|2021-07-13 08:17:10|15521.7|15501.7|15516.7|15496.7|15521.7|15501.7|15516.7|15496.7|5
1626164240000|2021-07-13 08:17:20|15516|15496|15509.2|15489.2|15516|15496|15509.2|15489.2|8
1626164260000|2021-07-13 08:17:40|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|16
1626164270000|2021-07-13 08:17:50|||||||||1
1626164280000|2021-07-13 08:18:00|15499.2|15479.2|15494.2|15474.2|15499.2|15479.2|15494.2|15474.2|8
1626164290000|2021-07-13 08:18:10|15491.7|15471.7|15489.2|15469.2|15491.7|15471.7|15489.2|15469.2|12
1626164300000|2021-07-13 08:18:20|15487.4|15467.4|15486.7|15466.7|15487.4|15467.4|15486.7|15466.7|0
1626164310000|2021-07-13 08:18:30|||||||||9
1626164320000|2021-07-13 08:18:40|15489.2|15469.2|15489.2|15469.2|15489.2|15469.2|15489.2|15469.2|0
1626164330000|2021-07-13 08:18:50|15491.7|15471.7|15491.7|15471.7|15491.7|15471.7|15491.7|15471.7|0
1626164340000|2021-07-13 08:19:00|15491|15471|15481.7|15461.7|15491|15471|15481.7|15461.7|20
1626164350000|2021-07-13 08:19:10|15483.5|15463.5|15484.2|15464.2|15484.2|15464.2|15483.5|15463.5|0
1626164370000|2021-07-13 08:19:30|15486.7|15466.7|15486.7|15466.7|15486.7|15466.7|15486.7|15466.7|4
1626164390000|2021-07-13 08:19:50|15483.5|15463.5|15479.2|15459.2|15483.5|15463.5|15479.2|15459.2|14
1626164400000|2021-07-13 08:20:00|15474.2|15454.2|15474.2|15454.2|15476.7|15456.7|15474.2|15454.2|2
1626164410000|2021-07-13 08:20:10|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|15471.7|15451.7|3
1626164420000|2021-07-13 08:20:20|||||||||1
1626164430000|2021-07-13 08:20:30|15476.7|15436.7|15464.2|15444.2|15476.7|15444.2|15459.2|15436.7|3
1626164440000|2021-07-13 08:20:40|15462.4|15442.4|15459.2|15439.2|15462.4|15442.4|15459.2|15439.2|13
1626164450000|2021-07-13 08:20:50|||||||||2
1626164480000|2021-07-13 08:21:20|||||||||2
1626164490000|2021-07-13 08:21:30|15461.7|15441.7|15461.7|15441.7|15461.7|15441.7|15461.7|15441.7|5
1626164500000|2021-07-13 08:21:40|15464.2|15444.2|15466.7|15446.7|15466.7|15446.7|15464.2|15444.2|3
1626164520000|2021-07-13 08:22:00|||||||||2
1626164540000|2021-07-13 08:22:20|||||||||1
1626164560000|2021-07-13 08:22:40|15474.2|15454.2|15482.8|15442.8|15486|15454.2|15474.2|15442.8|2
1626164580000|2021-07-13 08:23:00|15483.5|15443.5|15496|15436|15496|15443.5|15483.5|15436|48
1626164590000|2021-07-13 08:23:10|15484.2|15444.2|15488.5|15448.5|15496.7|15448.5|15484.2|15436.7|0
1626164600000|2021-07-13 08:23:20|15491|15451|15479.9|15459.9|15491|15459.9|15479.9|15451|1
1626164620000|2021-07-13 08:23:40|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|0
1626164640000|2021-07-13 08:24:00|15476.7|15456.7|15474.2|15454.2|15476.7|15456.7|15474.2|15454.2|2
1626164650000|2021-07-13 08:24:10|15474.3|15454.3|15469.3|15449.3|15474.3|15454.3|15469.3|15449.3|1
1626164690000|2021-07-13 08:24:50|||||||||1
1626164700000|2021-07-13 08:25:00|15466.8|15446.8|15469.3|15449.3|15469.3|15449.3|15466.8|15446.8|1
1626164740000|2021-07-13 08:25:40|15466.8|15446.8|15466.8|15446.8|15466.8|15446.8|15466.8|15446.8|5
1626164750000|2021-07-13 08:25:50|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|1
1626164760000|2021-07-13 08:26:00|15461.8|15441.8|15461.8|15441.8|15461.8|15441.8|15461.8|15441.8|0
1626164770000|2021-07-13 08:26:10|15461.1|15441.1|15459.3|15439.3|15461.1|15441.1|15459.3|15439.3|1
1626164780000|2021-07-13 08:26:20|15452.5|15432.5|15452.5|15432.5|15452.5|15432.5|15452.5|15432.5|0
1626164790000|2021-07-13 08:26:30|15448.9|15428.9|15447.5|15427.5|15448.9|15428.9|15447.5|15427.5|2
1626164800000|2021-07-13 08:26:40|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|3
1626164810000|2021-07-13 08:26:50|15442.5|15422.5|15439.3|15419.3|15444.3|15424.3|15439.3|15419.3|3
1626164820000|2021-07-13 08:27:00|||||||||2
1626164830000|2021-07-13 08:27:10|||||||||5
1626164840000|2021-07-13 08:27:20|||||||||1
1626164850000|2021-07-13 08:27:30|||||||||1
1626164860000|2021-07-13 08:27:40|15440|15420|15440|15420|15440|15420|15440|15420|9
1626164870000|2021-07-13 08:27:50|||||||||3
1626164890000|2021-07-13 08:28:10|15443.6|15423.6|15443.6|15423.6|15443.6|15423.6|15443.6|15423.6|6
1626164900000|2021-07-13 08:28:20|15446.1|15426.1|15446.1|15426.1|15446.1|15426.1|15446.1|15426.1|0
1626164930000|2021-07-13 08:28:50|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|15461.5|15421.5|1
1626164940000|2021-07-13 08:29:00|15460.8|15420.8|15471.1|15411.1|15471.1|15420.8|15460.8|15409|2
1626164990000|2021-07-13 08:29:50|||||||||1
1626165000000|2021-07-13 08:30:00|15459.3|15419.3|15459.3|15419.3|15459.3|15419.3|15459.3|15419.3|0
1626165040000|2021-07-13 08:30:40|||||||||1
1626165050000|2021-07-13 08:30:50|||||||||1
1626165060000|2021-07-13 08:31:00|15456.8|15416.8|15456.8|15416.8|15456.8|15416.8|15456.8|15416.8|1
1626165080000|2021-07-13 08:31:20|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|0
1626165100000|2021-07-13 08:31:40|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|2
1626165110000|2021-07-13 08:31:50|||||||||1
1626165120000|2021-07-13 08:32:00|15442.9|15422.9|15439.3|15419.3|15442.9|15422.9|15439.3|15419.3|1
1626165130000|2021-07-13 08:32:10|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|15441.8|15421.8|1
1626165150000|2021-07-13 08:32:30|15446.8|15426.8|15449.3|15429.3|15449.3|15429.3|15446.8|15426.8|4
1626165170000|2021-07-13 08:32:50|15451.1|15431.1|15454.3|15434.3|15454.3|15434.3|15451.1|15431.1|0
1626165180000|2021-07-13 08:33:00|15455|15435|15464.3|15444.3|15464.3|15444.3|15455|15435|6
1626165200000|2021-07-13 08:33:20|15462.9|15442.9|15459.3|15439.3|15462.9|15442.9|15459.3|15439.3|3
1626165210000|2021-07-13 08:33:30|||||||||1
1626165230000|2021-07-13 08:33:50|||||||||1
1626165240000|2021-07-13 08:34:00|15454.3|15434.3|15443.6|15423.6|15454.3|15434.3|15443.6|15423.6|9
1626165250000|2021-07-13 08:34:10|15441.8|15421.8|15435|15415|15441.8|15421.8|15435|15415|9
1626165300000|2021-07-13 08:35:00|15434.3|15414.3|15436.8|15416.8|15436.8|15416.8|15434.3|15414.3|1
1626165310000|2021-07-13 08:35:10|15436.1|15416.1|15436.8|15416.8|15436.8|15416.8|15436.1|15416.1|2
1626165320000|2021-07-13 08:35:20|15437.5|15417.5|15439.3|15419.3|15439.3|15419.3|15437.5|15417.5|1
1626165380000|2021-07-13 08:36:20|||||||||2
1626165390000|2021-07-13 08:36:30|||||||||2
1626165410000|2021-07-13 08:36:50|||||||||1
1626165430000|2021-07-13 08:37:10|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|2
1626165450000|2021-07-13 08:37:30|||||||||1
1626165470000|2021-07-13 08:37:50|15435|15415|15434.3|15414.3|15435|15415|15434.3|15414.3|0
1626165480000|2021-07-13 08:38:00|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|15436.8|15416.8|3
1626165490000|2021-07-13 08:38:10|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|15438.6|15418.6|2
1626165510000|2021-07-13 08:38:30|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|15439.3|15419.3|0
1626165520000|2021-07-13 08:38:40|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|15444.3|15424.3|1
1626165540000|2021-07-13 08:39:00|15446.8|15426.8|15442.5|15422.5|15446.8|15426.8|15442.5|15422.5|8
1626165560000|2021-07-13 08:39:20|15441.8|15421.8|15436.8|15416.8|15441.8|15421.8|15436.8|15416.8|0
1626165590000|2021-07-13 08:39:50|||||||||1
1626165600000|2021-07-13 08:40:00|15438.6|15418.6|15439.3|15419.3|15439.3|15419.3|15438.6|15418.6|0
1626165620000|2021-07-13 08:40:20|||||||||2
1626165630000|2021-07-13 08:40:30|15437.9|15417.9|15434.3|15414.3|15437.9|15417.9|15434.3|15414.3|19
1626165640000|2021-07-13 08:40:40|15429.3|15409.3|15429.3|15409.3|15429.3|15409.3|15429.3|15409.3|2
1626165680000|2021-07-13 08:41:20|15418.9|15398.9|15416.8|15396.8|15418.9|15398.9|15416.8|15396.8|5
1626165690000|2021-07-13 08:41:30|15413.2|15393.2|15413.2|15393.2|15413.2|15393.2|15413.2|15393.2|3
1626165700000|2021-07-13 08:41:40|||||||||1
1626165710000|2021-07-13 08:41:50|||||||||1
1626165720000|2021-07-13 08:42:00|15411.4|15391.4|15413.2|15393.2|15413.2|15393.2|15411.4|15391.4|3
1626165740000|2021-07-13 08:42:20|15412.5|15392.5|15412.5|15392.5|15412.5|15392.5|15412.5|15392.5|4
1626165750000|2021-07-13 08:42:30|15415|15395|15415|15395|15415|15395|15415|15395|1
1626165770000|2021-07-13 08:42:50|15422.5|15402.5|15422.5|15402.5|15422.5|15402.5|15422.5|15402.5|1
1626165780000|2021-07-13 08:43:00|15426.1|15406.1|15426.1|15406.1|15426.1|15406.1|15426.1|15406.1|1
1626165800000|2021-07-13 08:43:20|||||||||2
1626165830000|2021-07-13 08:43:50|||||||||1
1626165840000|2021-07-13 08:44:00|||||||||4
1626165880000|2021-07-13 08:44:40|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|15426.8|15406.8|1
1626165950000|2021-07-13 08:45:50|15425|15405|15422.5|15402.5|15425|15405|15422.5|15402.5|1
1626165960000|2021-07-13 08:46:00|||||||||2
1626165980000|2021-07-13 08:46:20|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|15424.3|15404.3|11
1626165990000|2021-07-13 08:46:30|15426.1|15406.1|15424.3|15404.3|15426.8|15406.8|15424.3|15404.3|2
1626166000000|2021-07-13 08:46:40|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|15421.8|15401.8|2
1626166010000|2021-07-13 08:46:50|15419.3|15399.3|15411.8|15391.8|15419.3|15399.3|15411.8|15391.8|8
1626166030000|2021-07-13 08:47:10|||||||||3
1626166040000|2021-07-13 08:47:20|||||||||1
1626166050000|2021-07-13 08:47:30|15410|15390|15409.3|15389.3|15410|15390|15409.3|15389.3|0
1626166070000|2021-07-13 08:47:50|||||||||2
1626166100000|2021-07-13 08:48:20|||||||||1
1626166110000|2021-07-13 08:48:30|||||||||1
1626166130000|2021-07-13 08:48:50|||||||||3
1626166140000|2021-07-13 08:49:00|||||||||2
1626166160000|2021-07-13 08:49:20|15411.1|15391.1|15411.8|15391.8|15411.8|15391.8|15411.1|15391.1|0
1626166180000|2021-07-13 08:49:40|||||||||1
1626166200000|2021-07-13 08:50:00|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|2
1626166210000|2021-07-13 08:50:10|15412.5|15392.5|15411.8|15391.8|15412.5|15392.5|15411.8|15391.8|0
1626166230000|2021-07-13 08:50:30|15411.1|15391.1|15409.3|15389.3|15411.1|15391.1|15409.3|15389.3|1
1626166250000|2021-07-13 08:50:50|15408.6|15388.6|15406.8|15386.8|15408.6|15388.6|15406.8|15386.8|3
1626166260000|2021-07-13 08:51:00|15405.4|15385.4|15401.8|15381.8|15405.4|15385.4|15401.8|15381.8|15
1626166290000|2021-07-13 08:51:30|15400.4|15380.4|15399.3|15379.3|15400.4|15380.4|15396.8|15376.8|2
1626166300000|2021-07-13 08:51:40|||||||||3
1626166310000|2021-07-13 08:51:50|15397.5|15377.5|15396.8|15376.8|15397.5|15377.5|15396.8|15376.8|0
1626166330000|2021-07-13 08:52:10|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|15399.3|15379.3|1
1626166340000|2021-07-13 08:52:20|||||||||1
1626166360000|2021-07-13 08:52:40|15401.1|15381.1|15399.3|15379.3|15401.8|15381.8|15399.3|15379.3|0
1626166380000|2021-07-13 08:53:00|15401.1|15381.1|15401.8|15381.8|15401.8|15381.8|15401.1|15381.1|2
1626166390000|2021-07-13 08:53:10|15402.5|15382.5|15409.3|15389.3|15409.3|15389.3|15402.5|15382.5|1
1626166440000|2021-07-13 08:54:00|15411.1|15391.1|15411.8|15391.8|15411.8|15391.8|15411.1|15391.1|2
1626166460000|2021-07-13 08:54:20|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|15414.3|15394.3|7
1626166490000|2021-07-13 08:54:50|||||||||2
1626166500000|2021-07-13 08:55:00|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|15416.8|15396.8|0
1626166520000|2021-07-13 08:55:20|15421.1|15401.1|15421.1|15401.1|15421.1|15401.1|15421.1|15401.1|15
1626166530000|2021-07-13 08:55:30|||||||||3
1626166540000|2021-07-13 08:55:40|||||||||2
1626166550000|2021-07-13 08:55:50|15421.9|15401.9|15421.9|15401.9|15421.9|15401.9|15421.9|15401.9|2
1626166570000|2021-07-13 08:56:10|15420.1|15400.1|15419.4|15399.4|15420.1|15400.1|15419.4|15399.4|0
1626166590000|2021-07-13 08:56:30|15421.9|15401.9|15419.4|15399.4|15421.9|15401.9|15419.4|15399.4|0
1626166610000|2021-07-13 08:56:50|15418.7|15398.7|15418.7|15398.7|15418.7|15398.7|15418.7|15398.7|5
1626166620000|2021-07-13 08:57:00|15419.4|15399.4|15419.4|15399.4|15419.4|15399.4|15419.4|15399.4|2
1626166670000|2021-07-13 08:57:50|15420.1|15400.1|15421.9|15401.9|15421.9|15401.9|15420.1|15400.1|5
1626166680000|2021-07-13 08:58:00|||||||||1
1626166740000|2021-07-13 08:59:00|||||||||5
1626166810000|2021-07-13 09:00:10|15423.7|15403.7|15423.7|15403.7|15423.7|15403.7|15423.7|15403.7|1
1626166830000|2021-07-13 09:00:30|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|15426.2|15406.2|1
1626166840000|2021-07-13 09:00:40|15428|15408|15428|15408|15428|15408|15428|15408|1
1626166860000|2021-07-13 09:01:00|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|15426.9|15406.9|1
1626166900000|2021-07-13 09:01:40|15426.2|15406.2|15421.9|15401.9|15426.2|15406.2|15421.9|15401.9|2
1626166930000|2021-07-13 09:02:10|||||||||1
1626166960000|2021-07-13 09:02:40|15420.5|15400.5|15416.9|15396.9|15420.5|15400.5|15416.9|15396.9|1
1626166980000|2021-07-13 09:03:00|15411.9|15391.9|15409.4|15389.4|15411.9|15391.9|15409.4|15389.4|3
1626167030000|2021-07-13 09:03:50|||||||||1
1626167040000|2021-07-13 09:04:00|15407.6|15387.6|15409.4|15389.4|15409.4|15389.4|15407.6|15387.6|1
1626167080000|2021-07-13 09:04:40|15407.6|15387.6|15407.6|15387.6|15407.6|15387.6|15407.6|15387.6|0
1626167120000|2021-07-13 09:05:20|||||||||1
1626167130000|2021-07-13 09:05:30|||||||||4
1626167140000|2021-07-13 09:05:40|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|0
1626167150000|2021-07-13 09:05:50|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|15404.4|15384.4|3
1626167200000|2021-07-13 09:06:40|15400.1|15380.1|15400.1|15380.1|15400.1|15380.1|15400.1|15380.1|1
1626167220000|2021-07-13 09:07:00|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|0
1626167260000|2021-07-13 09:07:40|||||||||2
1626167280000|2021-07-13 09:08:00|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|0
1626167300000|2021-07-13 09:08:20|||||||||2
1626167340000|2021-07-13 09:09:00|||||||||3
1626167390000|2021-07-13 09:09:50|15403.7|15383.7|15403.7|15383.7|15403.7|15383.7|15403.7|15383.7|2
1626167430000|2021-07-13 09:10:30|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|15406.2|15386.2|2
1626167450000|2021-07-13 09:10:50|15408|15388|15409.4|15389.4|15409.4|15389.4|15408|15388|0
1626167460000|2021-07-13 09:11:00|15408.7|15388.7|15406.9|15386.9|15409.4|15389.4|15406.9|15386.9|6
1626167470000|2021-07-13 09:11:10|15407.6|15387.6|15409.4|15389.4|15409.4|15389.4|15407.6|15387.6|2
1626167580000|2021-07-13 09:13:00|15407.6|15387.6|15409.4|15389.4|15409.4|15389.4|15406.9|15386.9|1
1626167600000|2021-07-13 09:13:20|||||||||1
1626167650000|2021-07-13 09:14:10|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|0
1626167700000|2021-07-13 09:15:00|15410.1|15390.1|15409.4|15389.4|15410.1|15390.1|15409.4|15389.4|2
1626167720000|2021-07-13 09:15:20|||||||||1
1626167750000|2021-07-13 09:15:50|||||||||1
1626167800000|2021-07-13 09:16:40|15408.7|15388.7|15408.7|15388.7|15408.7|15388.7|15408.7|15388.7|3
1626167820000|2021-07-13 09:17:00|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|15409.4|15389.4|0
1626167830000|2021-07-13 09:17:10|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|1
1626167840000|2021-07-13 09:17:20|15406.2|15386.2|15404.4|15384.4|15406.2|15386.2|15404.4|15384.4|1
1626167860000|2021-07-13 09:17:40|15408|15388|15408|15388|15408|15388|15408|15388|0
1626167870000|2021-07-13 09:17:50|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|1
1626167940000|2021-07-13 09:19:00|||||||||1
1626167950000|2021-07-13 09:19:10|15406.2|15386.2|15404.4|15384.4|15406.2|15386.2|15404.4|15384.4|1
1626167980000|2021-07-13 09:19:40|||||||||1
1626168010000|2021-07-13 09:20:10|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|15406.9|15386.9|0
1626168020000|2021-07-13 09:20:20|15406.2|15386.2|15404.4|15384.4|15406.2|15386.2|15404.4|15384.4|1
1626168030000|2021-07-13 09:20:30|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|3
1626168100000|2021-07-13 09:21:40|15401.2|15381.2|15399.4|15379.4|15401.2|15381.2|15399.4|15379.4|1
1626168110000|2021-07-13 09:21:50|||||||||1
1626168120000|2021-07-13 09:22:00|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|0
1626168140000|2021-07-13 09:22:20|15399.4|15379.4|15396.9|15376.9|15399.4|15379.4|15396.9|15376.9|1
1626168180000|2021-07-13 09:23:00|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|0
1626168220000|2021-07-13 09:23:40|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|0
1626168230000|2021-07-13 09:23:50|15396.2|15376.2|15394.4|15374.4|15396.2|15376.2|15394.4|15374.4|5
1626168240000|2021-07-13 09:24:00|||||||||2
1626168250000|2021-07-13 09:24:10|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|15391.9|15371.9|48
1626168270000|2021-07-13 09:24:30|15390.1|15370.1|15391.9|15371.9|15391.9|15371.9|15390.1|15370.1|1
1626168280000|2021-07-13 09:24:40|||||||||3
1626168300000|2021-07-13 09:25:00|15394.4|15374.4|15394.4|15374.4|15394.4|15374.4|15392.6|15372.6|0
1626168310000|2021-07-13 09:25:10|||||||||3
1626168340000|2021-07-13 09:25:40|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|15399.4|15379.4|2
1626168350000|2021-07-13 09:25:50|15406.2|15386.2|15408.4|15388.4|15408.4|15388.4|15406.2|15386.2|0
1626168360000|2021-07-13 09:26:00|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|15411.9|15391.9|1
1626168370000|2021-07-13 09:26:10|15410.1|15390.1|15409.4|15389.4|15410.1|15390.1|15409.4|15389.4|2
1626168400000|2021-07-13 09:26:40|||||||||4
1626168410000|2021-07-13 09:26:50|||||||||6
1626168450000|2021-07-13 09:27:30|15409.5|15389.5|15409.5|15389.5|15409.5|15389.5|15409.5|15389.5|0
1626168460000|2021-07-13 09:27:40|||||||||2
1626168470000|2021-07-13 09:27:50|||||||||2
1626168500000|2021-07-13 09:28:20|15414.5|15394.5|15419.5|15399.5|15422|15402|15414.5|15394.5|6
1626168510000|2021-07-13 09:28:30|||||||||1
1626168590000|2021-07-13 09:29:50|||||||||1
1626168600000|2021-07-13 09:30:00|15423.8|15403.8|15424.5|15404.5|15424.5|15404.5|15423.8|15403.8|2
1626168610000|2021-07-13 09:30:10|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|3
1626168620000|2021-07-13 09:30:20|15432|15412|15432|15412|15432|15412|15432|15412|2
1626168640000|2021-07-13 09:30:40|||||||||1
1626168650000|2021-07-13 09:30:50|||||||||1
1626168660000|2021-07-13 09:31:00|||||||||2
1626168680000|2021-07-13 09:31:20|||||||||1
1626168700000|2021-07-13 09:31:40|||||||||1
1626168740000|2021-07-13 09:32:20|15433.4|15413.4|15442|15422|15442|15422|15433.4|15413.4|12
1626168750000|2021-07-13 09:32:30|15440.2|15420.2|15447|15427|15447|15427|15439.5|15419.5|0
1626168760000|2021-07-13 09:32:40|15445.2|15425.2|15444.5|15424.5|15445.2|15425.2|15444.5|15424.5|1
1626168780000|2021-07-13 09:33:00|||||||||1
1626168800000|2021-07-13 09:33:20|15439.5|15419.5|15442|15422|15442|15422|15439.5|15419.5|4
1626168830000|2021-07-13 09:33:50|15447|15427|15447|15427|15447|15427|15447|15427|1
1626168910000|2021-07-13 09:35:10|15448.4|15428.4|15459.5|15439.5|15459.5|15439.5|15448.4|15428.4|6
1626168930000|2021-07-13 09:35:30|||||||||1
1626168940000|2021-07-13 09:35:40|||||||||1
1626168950000|2021-07-13 09:35:50|||||||||1
1626168970000|2021-07-13 09:36:10|||||||||3
1626169010000|2021-07-13 09:36:50|15455.9|15435.9|15454.5|15434.5|15455.9|15435.9|15454.5|15434.5|0
1626169050000|2021-07-13 09:37:30|||||||||2
1626169080000|2021-07-13 09:38:00|15458.1|15438.1|15459.5|15439.5|15459.5|15439.5|15458.1|15438.1|1
1626169090000|2021-07-13 09:38:10|15461.3|15441.3|15462|15442|15462|15442|15461.3|15441.3|0
1626169100000|2021-07-13 09:38:20|15459.5|15439.5|15457|15437|15459.5|15439.5|15457|15437|2
1626169110000|2021-07-13 09:38:30|||||||||1
1626169230000|2021-07-13 09:40:30|15455.2|15435.2|15455.2|15435.2|15455.2|15435.2|15455.2|15435.2|0
1626169240000|2021-07-13 09:40:40|15454.5|15434.5|15444.5|15424.5|15454.5|15434.5|15444.5|15424.5|1
1626169250000|2021-07-13 09:40:50|15439.5|15419.5|15439.5|15419.5|15439.5|15419.5|15439.5|15419.5|7
1626169320000|2021-07-13 09:42:00|||||||||4
1626169370000|2021-07-13 09:42:50|||||||||1
1626169390000|2021-07-13 09:43:10|15432|15412|15432|15412|15432|15412|15432|15412|3
1626169400000|2021-07-13 09:43:20|15427|15407|15424.5|15404.5|15427|15407|15424.5|15404.5|13
1626169420000|2021-07-13 09:43:40|||||||||2
1626169430000|2021-07-13 09:43:50|15422|15402|15422|15402|15422|15402|15422|15402|0
1626169470000|2021-07-13 09:44:30|||||||||1
1626169480000|2021-07-13 09:44:40|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|4
1626169500000|2021-07-13 09:45:00|15427|15407|15427|15407|15427|15407|15427|15407|1
1626169520000|2021-07-13 09:45:20|||||||||2
1626169530000|2021-07-13 09:45:30|15427.7|15407.7|15429.5|15409.5|15429.5|15409.5|15427.7|15407.7|2
1626169550000|2021-07-13 09:45:50|15430.2|15410.2|15432|15412|15432|15412|15430.2|15410.2|1
1626169630000|2021-07-13 09:47:10|||||||||2
1626169640000|2021-07-13 09:47:20|||||||||1
1626169690000|2021-07-13 09:48:10|15434.5|15414.5|15434.5|15414.5|15434.5|15414.5|15434.5|15414.5|1
1626169710000|2021-07-13 09:48:30|15436.3|15416.3|15434.5|15414.5|15436.3|15416.3|15434.5|15414.5|0
1626169730000|2021-07-13 09:48:50|15432|15412|15432|15412|15432|15412|15432|15412|0
1626169740000|2021-07-13 09:49:00|||||||||1
1626169770000|2021-07-13 09:49:30|||||||||1
1626169780000|2021-07-13 09:49:40|||||||||2
1626169800000|2021-07-13 09:50:00|15431.3|15411.3|15422|15402|15431.3|15411.3|15422|15402|1
1626169810000|2021-07-13 09:50:10|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|15424.5|15404.5|7
1626169820000|2021-07-13 09:50:20|15425.2|15405.2|15427|15407|15427|15407|15425.2|15405.2|1
1626169830000|2021-07-13 09:50:30|||||||||2
1626169870000|2021-07-13 09:51:10|||||||||1
1626169910000|2021-07-13 09:51:50|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|15429.5|15409.5|2
1626169920000|2021-07-13 09:52:00|||||||||1
1626169980000|2021-07-13 09:53:00|15430.9|15410.9|15434.5|15414.5|15434.5|15414.5|15430.9|15410.9|1
1626170030000|2021-07-13 09:53:50|15437|15417|15437|15417|15437|15417|15437|15417|1
1626170110000|2021-07-13 09:55:10|15444.5|15424.5|15447|15427|15447|15427|15444.5|15424.5|1
1626170120000|2021-07-13 09:55:20|15449.5|15429.5|15452|15432|15452|15432|15449.5|15429.5|1
1626170180000|2021-07-13 09:56:20|15457|15437|15457|15437|15457|15437|15457|15437|2
1626170190000|2021-07-13 09:56:30|15457.7|15437.7|15459.5|15439.5|15459.5|15439.5|15457.7|15437.7|1
1626170210000|2021-07-13 09:56:50|15454.5|15434.5|15454.5|15434.5|15454.5|15434.5|15454.5|15434.5|5
1626170220000|2021-07-13 09:57:00|||||||||1
1626170300000|2021-07-13 09:58:20|||||||||2
1626170310000|2021-07-13 09:58:30|15456.3|15436.3|15457|15437|15457|15437|15456.3|15436.3|0
1626170350000|2021-07-13 09:59:10|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|15457.1|15437.1|0
1626170360000|2021-07-13 09:59:20|15462.1|15442.1|15464.6|15444.6|15464.6|15444.6|15462.1|15442.1|2
1626170370000|2021-07-13 09:59:30|||||||||2
1626170380000|2021-07-13 09:59:40|15462.1|15442.1|15462.1|15442.1|15462.1|15442.1|15462.1|15442.1|0
1626170390000|2021-07-13 09:59:50|15459.6|15439.6|15459.6|15439.6|15459.6|15439.6|15459.6|15439.6|0
1626170410000|2021-07-13 10:00:10|15461.3|15441.3|15461.3|15441.3|15461.3|15441.3|15461.3|15441.3|41
1626170430000|2021-07-13 10:00:30|15462.1|15442.1|15467.1|15447.1|15467.1|15447.1|15462.1|15442.1|1
1626170440000|2021-07-13 10:00:40|15480.6|15460.6|15482.1|15462.1|15482.1|15462.1|15480.6|15460.6|1
1626170450000|2021-07-13 10:00:50|15487.1|15467.1|15488.9|15468.9|15488.9|15468.9|15487.1|15467.1|19
1626170480000|2021-07-13 10:01:20|15493.1|15473.1|15493.1|15473.1|15493.1|15473.1|15493.1|15473.1|3
1626170500000|2021-07-13 10:01:40|15493.9|15473.9|15493.9|15473.9|15493.9|15473.9|15493.9|15473.9|0
1626170510000|2021-07-13 10:01:50|||||||||2
1626170520000|2021-07-13 10:02:00|15492.1|15472.1|15489.6|15469.6|15492.1|15472.1|15489.6|15469.6|1
1626170530000|2021-07-13 10:02:10|||||||||5
1626170590000|2021-07-13 10:03:10|15487.1|15467.1|15484.6|15464.6|15487.1|15467.1|15484.6|15464.6|2
1626170600000|2021-07-13 10:03:20|15483.2|15463.2|15479.6|15459.6|15483.2|15463.2|15479.6|15459.6|2
1626170610000|2021-07-13 10:03:30|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|6
1626170620000|2021-07-13 10:03:40|||||||||2
1626170640000|2021-07-13 10:04:00|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|0
1626170690000|2021-07-13 10:04:50|15478.9|15458.9|15478.9|15458.9|15478.9|15458.9|15478.9|15458.9|2
1626170700000|2021-07-13 10:05:00|15479.6|15459.6|15479.6|15459.6|15481.4|15461.4|15479.6|15459.6|0
1626170720000|2021-07-13 10:05:20|15477.1|15457.1|15479.6|15459.6|15479.6|15459.6|15477.1|15457.1|1
1626170770000|2021-07-13 10:06:10|15482.1|15462.1|15477.8|15457.8|15482.1|15462.1|15477.8|15457.8|1
1626170790000|2021-07-13 10:06:30|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|0
1626170830000|2021-07-13 10:07:10|||||||||4
1626170850000|2021-07-13 10:07:30|15474.6|15454.6|15477.1|15457.1|15477.1|15457.1|15474.6|15454.6|0
1626170880000|2021-07-13 10:08:00|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|2
1626170900000|2021-07-13 10:08:20|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|0
1626170910000|2021-07-13 10:08:30|||||||||1
1626171060000|2021-07-13 10:11:00|15472.8|15452.8|15474.6|15454.6|15474.6|15454.6|15472.8|15452.8|1
1626171190000|2021-07-13 10:13:10|15472.8|15452.8|15473.9|15453.9|15473.9|15453.9|15472.1|15452.1|1
1626171200000|2021-07-13 10:13:20|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|1
1626171240000|2021-07-13 10:14:00|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|15474.6|15454.6|2
1626171270000|2021-07-13 10:14:30|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|15477.1|15457.1|2
1626171280000|2021-07-13 10:14:40|||||||||1
1626171290000|2021-07-13 10:14:50|15475.7|15455.7|15472.1|15452.1|15475.7|15455.7|15472.1|15452.1|2
1626171300000|2021-07-13 10:15:00|||||||||1
1626171340000|2021-07-13 10:15:40|15474.6|15454.6|15472.1|15452.1|15474.6|15454.6|15472.1|15452.1|3
1626171350000|2021-07-13 10:15:50|15474.6|15454.6|15472.1|15452.1|15474.6|15454.6|15472.1|15452.1|0
1626171360000|2021-07-13 10:16:00|||||||||7
1626171410000|2021-07-13 10:16:50|15474.6|15454.6|15469.6|15449.6|15474.6|15454.6|15469.6|15449.6|0
1626171460000|2021-07-13 10:17:40|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|0
1626171470000|2021-07-13 10:17:50|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|0
1626171550000|2021-07-13 10:19:10|15474.6|15454.6|15479.6|15459.6|15479.6|15459.6|15474.6|15454.6|1
1626171570000|2021-07-13 10:19:30|15481.4|15461.4|15482.1|15462.1|15482.1|15462.1|15481.4|15461.4|0
1626171600000|2021-07-13 10:20:00|15487.1|15467.1|15487.1|15467.1|15487.1|15467.1|15487.1|15467.1|3
1626171630000|2021-07-13 10:20:30|15488.9|15468.9|15489.6|15469.6|15489.6|15469.6|15488.9|15468.9|0
1626171640000|2021-07-13 10:20:40|||||||||2
1626171680000|2021-07-13 10:21:20|||||||||39
1626171690000|2021-07-13 10:21:30|15492.1|15472.1|15492.1|15472.1|15492.1|15472.1|15492.1|15472.1|1
1626171700000|2021-07-13 10:21:40|15487.1|15467.1|15487.1|15467.1|15487.1|15467.1|15487.1|15467.1|2
1626171710000|2021-07-13 10:21:50|15484.6|15464.6|15484.6|15464.6|15484.6|15464.6|15484.6|15464.6|6
1626171740000|2021-07-13 10:22:20|15485.3|15465.3|15487.1|15467.1|15487.1|15467.1|15485.3|15465.3|3
1626171780000|2021-07-13 10:23:00|15487.8|15467.8|15489.6|15469.6|15489.6|15469.6|15487.8|15467.8|4
1626171790000|2021-07-13 10:23:10|15493.2|15473.2|15494.6|15474.6|15494.6|15474.6|15493.2|15473.2|2
1626171800000|2021-07-13 10:23:20|15497.1|15477.1|15494.6|15474.6|15497.1|15477.1|15494.6|15474.6|1
1626171810000|2021-07-13 10:23:30|15496.4|15476.4|15496.4|15476.4|15496.4|15476.4|15496.4|15476.4|0
1626171820000|2021-07-13 10:23:40|15497.1|15477.1|15497.1|15477.1|15497.1|15477.1|15497.1|15477.1|0
1626171840000|2021-07-13 10:24:00|15495.7|15475.7|15497.1|15477.1|15497.1|15477.1|15492.1|15472.1|5
1626171850000|2021-07-13 10:24:10|15494.6|15474.6|15492.1|15472.1|15494.6|15474.6|15492.1|15472.1|0
1626171860000|2021-07-13 10:24:20|||||||||5
1626171870000|2021-07-13 10:24:30|15490.3|15470.3|15489.6|15469.6|15490.3|15470.3|15489.6|15469.6|0
1626171880000|2021-07-13 10:24:40|15487.8|15467.8|15487.1|15467.1|15487.8|15467.8|15487.1|15467.1|0
1626171890000|2021-07-13 10:24:50|15485.3|15465.3|15477.1|15457.1|15485.3|15465.3|15477.1|15457.1|20
1626171900000|2021-07-13 10:25:00|15474.6|15454.6|15473.9|15453.9|15477.1|15457.1|15473.9|15453.9|3
1626171910000|2021-07-13 10:25:10|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|5
1626171920000|2021-07-13 10:25:20|15469.6|15449.6|15464.6|15444.6|15469.6|15449.6|15464.6|15444.6|3
1626171930000|2021-07-13 10:25:30|15462.1|15442.1|15462.1|15442.1|15462.1|15442.1|15462.1|15442.1|1
1626171940000|2021-07-13 10:25:40|15459.6|15439.6|15457.1|15437.1|15459.6|15439.6|15457.1|15437.1|1
1626171960000|2021-07-13 10:26:00|15454.6|15434.6|15454.6|15434.6|15454.6|15434.6|15454.6|15434.6|2
1626171970000|2021-07-13 10:26:10|15452.8|15432.8|15452.1|15432.1|15452.8|15432.8|15452.1|15432.1|0
1626171990000|2021-07-13 10:26:30|||||||||2
1626172050000|2021-07-13 10:27:30|15450.7|15430.7|15447.1|15427.1|15450.7|15430.7|15447.1|15427.1|10
1626172060000|2021-07-13 10:27:40|15446.4|15426.4|15444.6|15424.6|15446.4|15426.4|15444.6|15424.6|2
1626172070000|2021-07-13 10:27:50|15442.1|15422.1|15447.1|15427.1|15447.1|15427.1|15442.1|15422.1|1
1626172080000|2021-07-13 10:28:00|15444.6|15424.6|15444.6|15424.6|15444.6|15424.6|15444.6|15424.6|1
1626172090000|2021-07-13 10:28:10|||||||||4
1626172120000|2021-07-13 10:28:40|15448.9|15428.9|15451.4|15431.4|15451.4|15431.4|15448.9|15428.9|1
1626172130000|2021-07-13 10:28:50|||||||||2
1626172150000|2021-07-13 10:29:10|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|0
1626172170000|2021-07-13 10:29:30|15450.4|15430.4|15449.6|15429.6|15450.4|15430.4|15449.6|15429.6|1
1626172190000|2021-07-13 10:29:50|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|15452.1|15432.1|2
1626172200000|2021-07-13 10:30:00|15454.6|15434.6|15454.6|15434.6|15454.6|15434.6|15454.6|15434.6|1
1626172240000|2021-07-13 10:30:40|15454.7|15434.7|15454.7|15434.7|15454.7|15434.7|15454.7|15434.7|0
1626172280000|2021-07-13 10:31:20|||||||||1
1626172290000|2021-07-13 10:31:30|15448.6|15428.6|15443.6|15423.6|15448.6|15428.6|15443.6|15423.6|8
1626172300000|2021-07-13 10:31:40|15441.8|15421.8|15442.2|15422.2|15443.6|15423.6|15440.4|15420.4|0
1626172310000|2021-07-13 10:31:50|||||||||5
1626172330000|2021-07-13 10:32:10|15446.5|15426.5|15444.7|15424.7|15446.5|15426.5|15444.7|15424.7|2
1626172340000|2021-07-13 10:32:20|||||||||2
1626172380000|2021-07-13 10:33:00|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|15439.7|15419.7|3
1626172410000|2021-07-13 10:33:30|||||||||5
1626172440000|2021-07-13 10:34:00|||||||||4
1626172450000|2021-07-13 10:34:10|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|15437.2|15417.2|1
1626172480000|2021-07-13 10:34:40|||||||||2
1626172490000|2021-07-13 10:34:50|||||||||1
1626172500000|2021-07-13 10:35:00|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|15434.7|15414.7|0
1626172510000|2021-07-13 10:35:10|15432.9|15412.9|15429.7|15409.7|15432.9|15412.9|15429.7|15409.7|3
1626172520000|2021-07-13 10:35:20|15427.2|15407.2|15425.4|15405.4|15427.2|15407.2|15425.4|15405.4|1
1626172530000|2021-07-13 10:35:30|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|15424.7|15404.7|3
1626172540000|2021-07-13 10:35:40|15422.9|15402.9|15424.7|15404.7|15424.7|15404.7|15422.9|15402.9|1
1626172550000|2021-07-13 10:35:50|15422.9|15402.9|15424.7|15404.7|15424.7|15404.7|15422.9|15402.9|2
1626172560000|2021-07-13 10:36:00|15422.9|15402.9|15422.9|15402.9|15422.9|15402.9|15422.9|15402.9|0
1626172570000|2021-07-13 10:36:10|15422.2|15402.2|15417.2|15397.2|15422.2|15402.2|15417.2|15397.2|5
1626172580000|2021-07-13 10:36:20|15416.5|15396.5|15414.7|15394.7|15416.5|15396.5|15414.7|15394.7|2
1626172590000|2021-07-13 10:36:30|15412.2|15392.2|15406.1|15386.1|15412.2|15392.2|15406.1|15386.1|6
1626172600000|2021-07-13 10:36:40|15404.3|15384.3|15404.7|15384.7|15404.7|15384.7|15401.1|15381.1|6
1626172610000|2021-07-13 10:36:50|||||||||2
1626172630000|2021-07-13 10:37:10|15402.9|15382.9|15391.1|15371.1|15402.9|15382.9|15391.1|15371.1|16
1626172640000|2021-07-13 10:37:20|15390.4|15370.4|15392.2|15372.2|15392.2|15372.2|15390.4|15370.4|3
1626172650000|2021-07-13 10:37:30|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|3
1626172660000|2021-07-13 10:37:40|15392.9|15372.9|15392.2|15372.2|15392.9|15372.9|15392.2|15372.2|0
1626172670000|2021-07-13 10:37:50|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|4
1626172700000|2021-07-13 10:38:20|||||||||10
1626172720000|2021-07-13 10:38:40|||||||||4
1626172730000|2021-07-13 10:38:50|15399.7|15379.7|15404.7|15384.7|15404.7|15384.7|15399.7|15379.7|5
1626172770000|2021-07-13 10:39:30|15407.2|15387.2|15404.7|15384.7|15407.2|15387.2|15404.7|15384.7|0
1626172790000|2021-07-13 10:39:50|15402.9|15382.9|15402.2|15382.2|15402.9|15382.9|15402.2|15382.2|0
1626172800000|2021-07-13 10:40:00|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|3
1626172810000|2021-07-13 10:40:10|||||||||1
1626172820000|2021-07-13 10:40:20|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|2
1626172830000|2021-07-13 10:40:30|15395.4|15375.4|15394.7|15374.7|15395.4|15375.4|15394.7|15374.7|1
1626172850000|2021-07-13 10:40:50|15397.9|15377.9|15397.9|15377.9|15397.9|15377.9|15397.9|15377.9|10
1626172880000|2021-07-13 10:41:20|15404.7|15384.7|15404.7|15384.7|15404.7|15384.7|15404.7|15384.7|0
1626172890000|2021-07-13 10:41:30|||||||||1
1626172900000|2021-07-13 10:41:40|||||||||2
1626172910000|2021-07-13 10:41:50|||||||||1
1626172930000|2021-07-13 10:42:10|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|0
1626172950000|2021-07-13 10:42:30|||||||||1
1626172970000|2021-07-13 10:42:50|15396.1|15376.1|15394.7|15374.7|15396.1|15376.1|15394.7|15374.7|0
1626172980000|2021-07-13 10:43:00|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|15399.7|15379.7|1
1626173000000|2021-07-13 10:43:20|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|3
1626173010000|2021-07-13 10:43:30|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|15394.7|15374.7|0
1626173020000|2021-07-13 10:43:40|15396.1|15376.1|15399.7|15379.7|15399.7|15379.7|15396.1|15376.1|2
1626173040000|2021-07-13 10:44:00|||||||||3
1626173050000|2021-07-13 10:44:10|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|15397.2|15377.2|1
1626173060000|2021-07-13 10:44:20|15394.7|15374.7|15392.9|15372.9|15394.7|15374.7|15392.9|15372.9|3
1626173070000|2021-07-13 10:44:30|||||||||1
1626173100000|2021-07-13 10:45:00|15399|15379|15411.5|15391.5|15411.5|15391.5|15399|15379|2
1626173110000|2021-07-13 10:45:10|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|0
1626173130000|2021-07-13 10:45:30|15410.4|15390.4|15409.7|15389.7|15410.4|15390.4|15409.7|15389.7|0
1626173140000|2021-07-13 10:45:40|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|1
1626173160000|2021-07-13 10:46:00|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|3
1626173190000|2021-07-13 10:46:30|15414.7|15394.7|15414.7|15394.7|15414.7|15394.7|15414.7|15394.7|2
1626173200000|2021-07-13 10:46:40|15412.2|15392.2|15430.1|15390.1|15430.1|15394.7|15412.2|15390.1|3
1626173210000|2021-07-13 10:46:50|15426.5|15406.5|15424.7|15404.7|15426.5|15406.5|15424.7|15404.7|2
1626173220000|2021-07-13 10:47:00|15423.3|15403.3|15419.7|15399.7|15423.3|15403.3|15419.7|15399.7|4
1626173230000|2021-07-13 10:47:10|15417.2|15397.2|15417.2|15397.2|15417.2|15397.2|15417.2|15397.2|0
1626173240000|2021-07-13 10:47:20|15416.5|15396.5|15414.7|15394.7|15416.5|15396.5|15414.7|15394.7|3
1626173250000|2021-07-13 10:47:30|15413.3|15393.3|15409.7|15389.7|15413.3|15393.3|15409.7|15389.7|2
1626173290000|2021-07-13 10:48:10|||||||||3
1626173340000|2021-07-13 10:49:00|15410.4|15390.4|15410.4|15390.4|15410.4|15390.4|15410.4|15390.4|0
1626173350000|2021-07-13 10:49:10|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|1
1626173360000|2021-07-13 10:49:20|15407.9|15387.9|15406.1|15386.1|15407.9|15387.9|15406.1|15386.1|0
1626173370000|2021-07-13 10:49:30|15405.4|15385.4|15402.2|15382.2|15405.4|15385.4|15402.2|15382.2|4
1626173400000|2021-07-13 10:50:00|15402.9|15382.9|15404.7|15384.7|15404.7|15384.7|15402.9|15382.9|2
1626173460000|2021-07-13 10:51:00|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|1
1626173480000|2021-07-13 10:51:20|||||||||5
1626173490000|2021-07-13 10:51:30|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|1
1626173500000|2021-07-13 10:51:40|15412.9|15392.9|15421.5|15401.5|15421.5|15401.5|15412.9|15392.9|1
1626173520000|2021-07-13 10:52:00|15422.2|15402.2|15419.7|15399.7|15422.2|15402.2|15419.7|15399.7|1
1626173530000|2021-07-13 10:52:10|15417.2|15397.2|15417.2|15397.2|15417.2|15397.2|15417.2|15397.2|1
1626173560000|2021-07-13 10:52:40|15414.7|15394.7|15409.7|15389.7|15414.7|15394.7|15409.7|15389.7|0
1626173570000|2021-07-13 10:52:50|15407.2|15387.2|15407.2|15387.2|15407.2|15387.2|15407.2|15387.2|1
1626173590000|2021-07-13 10:53:10|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|2
1626173600000|2021-07-13 10:53:20|15411.5|15391.5|15410.4|15390.4|15411.5|15391.5|15410.4|15390.4|4
1626173610000|2021-07-13 10:53:30|15409.7|15389.7|15414.7|15394.7|15414.7|15394.7|15409.7|15389.7|1
1626173620000|2021-07-13 10:53:40|15411.1|15391.1|15409.7|15389.7|15411.1|15391.1|15409.7|15389.7|0
1626173630000|2021-07-13 10:53:50|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|15412.2|15392.2|0
1626173680000|2021-07-13 10:54:40|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|15409.7|15389.7|1
1626173720000|2021-07-13 10:55:20|||||||||2
1626173780000|2021-07-13 10:56:20|||||||||1
1626173800000|2021-07-13 10:56:40|15414.7|15394.7|15414.7|15394.7|15414.7|15394.7|15414.7|15394.7|0
1626173810000|2021-07-13 10:56:50|||||||||1
1626173840000|2021-07-13 10:57:20|15412.9|15392.9|15407.2|15387.2|15412.9|15392.9|15407.2|15387.2|6
1626173850000|2021-07-13 10:57:30|15405.4|15385.4|15402.2|15382.2|15405.4|15385.4|15402.2|15382.2|1
1626173860000|2021-07-13 10:57:40|15372.9|15352.9|15366.5|15346.5|15374|15354|15365.4|15345.4|13
1626173870000|2021-07-13 10:57:50|15367.2|15347.2|15372.2|15352.2|15372.2|15352.2|15367.2|15347.2|5
1626173880000|2021-07-13 10:58:00|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|15374.7|15354.7|8
1626173900000|2021-07-13 10:58:20|15372.2|15352.2|15371.5|15351.5|15372.2|15352.2|15371.5|15351.5|1
1626173920000|2021-07-13 10:58:40|||||||||2
1626173930000|2021-07-13 10:58:50|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|1
1626173950000|2021-07-13 10:59:10|15367.9|15347.9|15367.2|15347.2|15367.9|15347.9|15367.2|15347.2|1
1626173960000|2021-07-13 10:59:20|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|15364.7|15344.7|2
1626173970000|2021-07-13 10:59:30|15365.4|15345.4|15362.2|15342.2|15365.4|15345.4|15362.2|15342.2|1
1626173980000|2021-07-13 10:59:40|||||||||2
1626173990000|2021-07-13 10:59:50|||||||||1
1626174000000|2021-07-13 11:00:00|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|0
1626174020000|2021-07-13 11:00:20|15362.2|15342.2|15364.7|15344.7|15364.7|15344.7|15362.2|15342.2|2
1626174030000|2021-07-13 11:00:30|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|0
1626174040000|2021-07-13 11:00:40|15366.2|15346.2|15369.7|15349.7|15369.7|15349.7|15366.2|15346.2|1
1626174060000|2021-07-13 11:01:00|15371.2|15351.2|15377.2|15357.2|15377.2|15357.2|15371.2|15351.2|5
1626174070000|2021-07-13 11:01:10|15378|15358|15379.7|15359.7|15379.7|15359.7|15378|15358|2
1626174080000|2021-07-13 11:01:20|15382.2|15362.2|15384.7|15364.7|15384.7|15364.7|15382.2|15362.2|3
1626174090000|2021-07-13 11:01:30|15387.2|15367.2|15389|15369|15389|15369|15387.2|15367.2|2
1626174100000|2021-07-13 11:01:40|15391.5|15371.5|15391.5|15371.5|15391.5|15371.5|15391.5|15371.5|4
1626174110000|2021-07-13 11:01:50|15389.7|15369.7|15386.2|15366.2|15389.7|15369.7|15386.2|15366.2|10
1626174120000|2021-07-13 11:02:00|15383|15363|15383|15363|15383|15363|15383|15363|0
1626174210000|2021-07-13 11:03:30|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|3
1626174240000|2021-07-13 11:04:00|||||||||1
1626174300000|2021-07-13 11:05:00|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|1
1626174310000|2021-07-13 11:05:10|15378|15358|15371.2|15351.2|15378|15358|15371.2|15351.2|8
1626174330000|2021-07-13 11:05:30|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|3
1626174340000|2021-07-13 11:05:40|||||||||1
1626174410000|2021-07-13 11:06:50|15369.1|15349.1|15364.8|15344.8|15369.1|15349.1|15364.8|15344.8|5
1626174450000|2021-07-13 11:07:30|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|3
1626174470000|2021-07-13 11:07:50|15369.1|15349.1|15369.1|15349.1|15369.1|15349.1|15369.1|15349.1|0
1626174480000|2021-07-13 11:08:00|15369.8|15349.8|15372.3|15352.3|15372.3|15352.3|15369.8|15349.8|0
1626174490000|2021-07-13 11:08:10|15373.7|15353.7|15377.3|15357.3|15377.3|15357.3|15373.7|15353.7|3
1626174500000|2021-07-13 11:08:20|15379.8|15359.8|15387.3|15367.3|15387.3|15367.3|15379.8|15359.8|1
1626174510000|2021-07-13 11:08:30|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|0
1626174520000|2021-07-13 11:08:40|||||||||1
1626174530000|2021-07-13 11:08:50|||||||||6
1626174560000|2021-07-13 11:09:20|15387.7|15367.7|15384.1|15364.1|15387.7|15367.7|15384.1|15364.1|5
1626174570000|2021-07-13 11:09:30|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|1
1626174630000|2021-07-13 11:10:30|||||||||1
1626174650000|2021-07-13 11:10:50|15381.6|15361.6|15384.8|15364.8|15384.8|15364.8|15381.6|15361.6|0
1626174660000|2021-07-13 11:11:00|15382.3|15362.3|15384.8|15364.8|15384.8|15364.8|15382.3|15362.3|0
1626174710000|2021-07-13 11:11:50|||||||||1
1626174750000|2021-07-13 11:12:30|||||||||2
1626174760000|2021-07-13 11:12:40|||||||||1
1626174800000|2021-07-13 11:13:20|15383|15363|15382.3|15362.3|15383|15363|15382.3|15362.3|0
1626174820000|2021-07-13 11:13:40|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|0
1626174830000|2021-07-13 11:13:50|15382.3|15362.3|15384.1|15364.1|15384.1|15364.1|15382.3|15362.3|1
1626174840000|2021-07-13 11:14:00|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|0
1626174870000|2021-07-13 11:14:30|15383|15363|15384.1|15364.1|15384.1|15364.1|15382.3|15362.3|1
1626174880000|2021-07-13 11:14:40|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|0
1626174890000|2021-07-13 11:14:50|15383|15363|15383|15363|15383|15363|15383|15363|0
1626174900000|2021-07-13 11:15:00|15382.3|15362.3|15384.8|15364.8|15384.8|15364.8|15382.3|15362.3|2
1626174910000|2021-07-13 11:15:10|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|0
1626174970000|2021-07-13 11:16:10|||||||||3
1626174990000|2021-07-13 11:16:30|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|15384.8|15364.8|1
1626175000000|2021-07-13 11:16:40|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|6
1626175010000|2021-07-13 11:16:50|15379.8|15359.8|15382.3|15362.3|15382.3|15362.3|15379.8|15359.8|1
1626175020000|2021-07-13 11:17:00|15379.8|15359.8|15382.3|15362.3|15382.3|15362.3|15379.8|15359.8|1
1626175040000|2021-07-13 11:17:20|15380.9|15360.9|15377.3|15357.3|15380.9|15360.9|15377.3|15357.3|3
1626175140000|2021-07-13 11:19:00|15376.6|15356.6|15374.8|15354.8|15376.6|15356.6|15374.8|15354.8|1
1626175200000|2021-07-13 11:20:00|15372.3|15352.3|15372.3|15352.3|15372.3|15352.3|15372.3|15352.3|0
1626175210000|2021-07-13 11:20:10|||||||||6
1626175220000|2021-07-13 11:20:20|15371.6|15351.6|15366.2|15346.2|15371.6|15351.6|15366.2|15346.2|1
1626175240000|2021-07-13 11:20:40|||||||||3
1626175260000|2021-07-13 11:21:00|||||||||4
1626175290000|2021-07-13 11:21:30|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|0
1626175310000|2021-07-13 11:21:50|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|2
1626175340000|2021-07-13 11:22:20|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|0
1626175350000|2021-07-13 11:22:30|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|3
1626175460000|2021-07-13 11:24:20|15363|15343|15362.3|15342.3|15363|15343|15362.3|15342.3|5
1626175560000|2021-07-13 11:26:00|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|1
1626175590000|2021-07-13 11:26:30|15366.6|15346.6|15367.3|15347.3|15367.3|15347.3|15366.6|15346.6|0
1626175600000|2021-07-13 11:26:40|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|0
1626175610000|2021-07-13 11:26:50|||||||||4
1626175620000|2021-07-13 11:27:00|||||||||2
1626175630000|2021-07-13 11:27:10|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|15367.3|15347.3|4
1626175650000|2021-07-13 11:27:30|||||||||1
1626175740000|2021-07-13 11:29:00|15369.1|15349.1|15365.5|15345.5|15369.1|15349.1|15365.5|15345.5|1
1626175750000|2021-07-13 11:29:10|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|0
1626175770000|2021-07-13 11:29:30|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|15362.3|15342.3|1
1626175800000|2021-07-13 11:30:00|||||||||1
1626175810000|2021-07-13 11:30:10|||||||||1
1626175820000|2021-07-13 11:30:20|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|4
1626175840000|2021-07-13 11:30:40|15367.3|15347.3|15369.8|15349.8|15369.8|15349.8|15367.3|15347.3|0
1626175850000|2021-07-13 11:30:50|15371.6|15351.6|15369.8|15349.8|15371.6|15351.6|15369.8|15349.8|2
1626175890000|2021-07-13 11:31:30|||||||||1
1626175930000|2021-07-13 11:32:10|15373.4|15353.4|15374.8|15354.8|15374.8|15354.8|15373.4|15353.4|0
1626175940000|2021-07-13 11:32:20|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|15379.8|15359.8|3
1626175950000|2021-07-13 11:32:30|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|15382.3|15362.3|1
1626175960000|2021-07-13 11:32:40|||||||||1
1626176000000|2021-07-13 11:33:20|15387.3|15367.3|15387.3|15367.3|15387.3|15367.3|15387.3|15367.3|5
1626176010000|2021-07-13 11:33:30|||||||||1
1626176020000|2021-07-13 11:33:40|||||||||1
1626176030000|2021-07-13 11:33:50|15387.4|15367.4|15389.9|15369.9|15389.9|15369.9|15387.4|15367.4|5
1626176040000|2021-07-13 11:34:00|15387.4|15367.4|15389.9|15369.9|15389.9|15369.9|15387.4|15367.4|1
1626176050000|2021-07-13 11:34:10|||||||||1
1626176070000|2021-07-13 11:34:30|15386.3|15366.3|15384.9|15364.9|15386.3|15366.3|15384.9|15364.9|0
1626176110000|2021-07-13 11:35:10|15383.1|15363.1|15377.4|15357.4|15383.1|15363.1|15377.4|15357.4|1
1626176210000|2021-07-13 11:36:50|15374.9|15354.9|15373.1|15353.1|15374.9|15354.9|15373.1|15353.1|1
1626176220000|2021-07-13 11:37:00|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|15372.4|15352.4|0
1626176240000|2021-07-13 11:37:20|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|0
1626176270000|2021-07-13 11:37:50|||||||||5
1626176340000|2021-07-13 11:39:00|||||||||1
1626176390000|2021-07-13 11:39:50|||||||||1
1626176400000|2021-07-13 11:40:00|15364.9|15344.9|15330.6|15310.6|15364.9|15344.9|15330.6|15310.6|56
1626176410000|2021-07-13 11:40:10|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15327.4|15307.4|4
1626176420000|2021-07-13 11:40:20|||||||||1
1626176460000|2021-07-13 11:41:00|||||||||1
1626176470000|2021-07-13 11:41:10|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|1
1626176490000|2021-07-13 11:41:30|15331.7|15311.7|15329.9|15309.9|15331.7|15311.7|15329.9|15309.9|1
1626176500000|2021-07-13 11:41:40|||||||||1
1626176510000|2021-07-13 11:41:50|15330.6|15310.6|15329.9|15309.9|15332.4|15312.4|15329.9|15309.9|3
1626176530000|2021-07-13 11:42:10|15334.9|15314.9|15334.9|15314.9|15334.9|15314.9|15334.9|15314.9|1
1626176540000|2021-07-13 11:42:20|||||||||1
1626176550000|2021-07-13 11:42:30|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|15337.4|15317.4|3
1626176560000|2021-07-13 11:42:40|15338.1|15318.1|15342.4|15322.4|15342.4|15322.4|15338.1|15318.1|3
1626176570000|2021-07-13 11:42:50|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|4
1626176580000|2021-07-13 11:43:00|15343.5|15323.5|15344.9|15324.9|15344.9|15324.9|15343.5|15323.5|0
1626176590000|2021-07-13 11:43:10|15343.1|15323.1|15342.4|15322.4|15343.1|15323.1|15342.4|15322.4|0
1626176600000|2021-07-13 11:43:20|15339.9|15319.9|15342.4|15322.4|15342.4|15322.4|15339.9|15319.9|3
1626176620000|2021-07-13 11:43:40|||||||||6
1626176640000|2021-07-13 11:44:00|15344.2|15324.2|15342.4|15322.4|15344.2|15324.2|15342.4|15322.4|1
1626176660000|2021-07-13 11:44:20|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|5
1626176680000|2021-07-13 11:44:40|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|15342.4|15322.4|4
1626176690000|2021-07-13 11:44:50|15341.7|15321.7|15342.4|15322.4|15342.4|15322.4|15339.9|15319.9|4
1626176700000|2021-07-13 11:45:00|15341.7|15321.7|15337.4|15317.4|15341.7|15321.7|15337.4|15317.4|6
1626176760000|2021-07-13 11:46:00|15335.6|15315.6|15332.4|15312.4|15335.6|15315.6|15332.4|15312.4|3
1626176780000|2021-07-13 11:46:20|||||||||1
1626176860000|2021-07-13 11:47:40|||||||||1
1626176890000|2021-07-13 11:48:10|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|6
1626176920000|2021-07-13 11:48:40|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|2
1626176940000|2021-07-13 11:49:00|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|5
1626176950000|2021-07-13 11:49:10|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|0
1626176960000|2021-07-13 11:49:20|||||||||1
1626176980000|2021-07-13 11:49:40|||||||||5
1626176990000|2021-07-13 11:49:50|15324.2|15304.2|15327.4|15307.4|15327.4|15307.4|15324.2|15304.2|4
1626177000000|2021-07-13 11:50:00|||||||||6
1626177030000|2021-07-13 11:50:30|||||||||2
1626177060000|2021-07-13 11:51:00|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|15325.6|15305.6|4
1626177070000|2021-07-13 11:51:10|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|1
1626177090000|2021-07-13 11:51:30|||||||||1
1626177110000|2021-07-13 11:51:50|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|15327.4|15307.4|5
1626177120000|2021-07-13 11:52:00|15329.9|15309.9|15334.9|15314.9|15334.9|15314.9|15329.9|15309.9|1
1626177130000|2021-07-13 11:52:10|15334.2|15314.2|15332.4|15312.4|15334.2|15314.2|15332.4|15312.4|1
1626177140000|2021-07-13 11:52:20|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|7
1626177150000|2021-07-13 11:52:30|15328.8|15308.8|15322.4|15302.4|15328.8|15308.8|15322.4|15302.4|3
1626177170000|2021-07-13 11:52:50|15319.9|15299.9|15319.9|15299.9|15319.9|15299.9|15319.9|15299.9|4
1626177180000|2021-07-13 11:53:00|||||||||2
1626177190000|2021-07-13 11:53:10|15322.4|15302.4|15319.9|15299.9|15322.4|15302.4|15319.9|15299.9|1
1626177250000|2021-07-13 11:54:10|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|15322.4|15302.4|1
1626177270000|2021-07-13 11:54:30|15324.2|15304.2|15324.9|15304.9|15324.9|15304.9|15324.2|15304.2|2
1626177290000|2021-07-13 11:54:50|15326.7|15306.7|15334.9|15314.9|15334.9|15314.9|15326.7|15306.7|11
1626177300000|2021-07-13 11:55:00|||||||||2
1626177310000|2021-07-13 11:55:10|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|15333.1|15313.1|7
1626177350000|2021-07-13 11:55:50|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|15330.6|15310.6|2
1626177380000|2021-07-13 11:56:20|||||||||1
1626177390000|2021-07-13 11:56:30|||||||||2
1626177400000|2021-07-13 11:56:40|15334.2|15314.2|15334.9|15314.9|15334.9|15314.9|15334.2|15314.2|7
1626177430000|2021-07-13 11:57:10|||||||||2
1626177450000|2021-07-13 11:57:30|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|0
1626177470000|2021-07-13 11:57:50|||||||||2
1626177500000|2021-07-13 11:58:20|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|15329.9|15309.9|3
1626177510000|2021-07-13 11:58:30|||||||||1
1626177530000|2021-07-13 11:58:50|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|15332.4|15312.4|0
1626177540000|2021-07-13 11:59:00|||||||||1
1626177590000|2021-07-13 11:59:50|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|15335.6|15315.6|6
1626177600000|2021-07-13 12:00:00|15337.4|15317.4|15337.4|15317.4|15342.4|15322.4|15337.4|15317.4|16
1626177610000|2021-07-13 12:00:10|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|15339.9|15319.9|3
1626177620000|2021-07-13 12:00:20|15338.1|15318.1|15337.4|15317.4|15338.1|15318.1|15337.4|15317.4|5
1626177630000|2021-07-13 12:00:30|15334.9|15314.9|15332.4|15312.4|15334.9|15314.9|15332.4|15312.4|1
1626177640000|2021-07-13 12:00:40|15331.7|15311.7|15327.4|15307.4|15331.7|15311.7|15325.6|15305.6|4
1626177650000|2021-07-13 12:00:50|15324.9|15304.9|15324.2|15304.2|15324.9|15304.9|15322.4|15302.4|3
1626177660000|2021-07-13 12:01:00|15324.9|15304.9|15327.4|15307.4|15327.4|15307.4|15324.9|15304.9|3
1626177670000|2021-07-13 12:01:10|||||||||1
1626177690000|2021-07-13 12:01:30|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|15331.7|15311.7|5
1626177700000|2021-07-13 12:01:40|||||||||5
1626177710000|2021-07-13 12:01:50|15329.9|15309.9|15328.1|15308.1|15329.9|15309.9|15328.1|15308.1|4
1626177720000|2021-07-13 12:02:00|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|15324.9|15304.9|3
1626177730000|2021-07-13 12:02:10|15322.4|15302.4|15319.9|15299.9|15322.4|15302.4|15319.9|15299.9|4
1626177740000|2021-07-13 12:02:20|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|15317.4|15297.4|6
1626177750000|2021-07-13 12:02:30|15316.7|15296.7|15317.4|15297.4|15317.4|15297.4|15316.7|15296.7|7
1626177770000|2021-07-13 12:02:50|15312.4|15292.4|15302.4|15282.4|15312.4|15292.4|15302.4|15282.4|53
1626177790000|2021-07-13 12:03:10|15301.7|15281.7|15299.9|15279.9|15301.7|15281.7|15299.9|15279.9|4
1626177820000|2021-07-13 12:03:40|15298.2|15278.2|15298.2|15278.2|15299.9|15279.9|15298.2|15278.2|6
1626177840000|2021-07-13 12:04:00|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|15299.9|15279.9|1
1626177850000|2021-07-13 12:04:10|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|15298.2|15278.2|5
1626177860000|2021-07-13 12:04:20|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|15277.4|15257.4|8
1626177870000|2021-07-13 12:04:30|||||||||2
1626177880000|2021-07-13 12:04:40|15278.2|15258.2|15279.9|15259.9|15279.9|15259.9|15278.2|15258.2|2
1626177890000|2021-07-13 12:04:50|15281.7|15261.7|15284.9|15264.9|15284.9|15264.9|15281.7|15261.7|3
1626177900000|2021-07-13 12:05:00|||||||||1
1626177910000|2021-07-13 12:05:10|15289.2|15269.2|15289.9|15269.9|15289.9|15269.9|15289.2|15269.2|4
1626177930000|2021-07-13 12:05:30|15290|15270|15290|15270|15290|15270|15290|15270|0
1626177950000|2021-07-13 12:05:50|||||||||1
1626177960000|2021-07-13 12:06:00|15290.7|15270.7|15290.7|15270.7|15290.7|15270.7|15290.7|15270.7|2
1626177970000|2021-07-13 12:06:10|||||||||2
1626177990000|2021-07-13 12:06:30|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|15292.5|15272.5|6
1626178000000|2021-07-13 12:06:40|15295|15275|15295|15275|15295|15275|15295|15275|4
1626178010000|2021-07-13 12:06:50|||||||||1
1626178030000|2021-07-13 12:07:10|15297.5|15277.5|15307.8|15287.8|15307.8|15287.8|15297.5|15277.5|6
1626178040000|2021-07-13 12:07:20|15309.2|15289.2|15320.7|15300.7|15320.7|15300.7|15309.2|15289.2|3
1626178050000|2021-07-13 12:07:30|15322.5|15302.5|15325|15305|15325|15305|15322.5|15302.5|7
1626178060000|2021-07-13 12:07:40|15323.2|15303.2|15322.5|15302.5|15323.2|15303.2|15322.5|15302.5|1
1626178070000|2021-07-13 12:07:50|||||||||2
1626178080000|2021-07-13 12:08:00|15320|15300|15322.5|15302.5|15322.5|15302.5|15320|15300|1
1626178090000|2021-07-13 12:08:10|15323.2|15303.2|15330|15310|15330|15310|15323.2|15303.2|10
1626178110000|2021-07-13 12:08:30|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|4
1626178140000|2021-07-13 12:09:00|||||||||2
1626178150000|2021-07-13 12:09:10|15333.2|15313.2|15337.5|15317.5|15337.5|15317.5|15333.2|15313.2|2
1626178170000|2021-07-13 12:09:30|||||||||8
1626178180000|2021-07-13 12:09:40|15335|15315|15335|15315|15335|15315|15335|15315|3
1626178190000|2021-07-13 12:09:50|15332.5|15312.5|15334.3|15314.3|15334.3|15314.3|15332.5|15312.5|0
1626178200000|2021-07-13 12:10:00|15330|15310|15330|15310|15330|15310|15330|15310|7
1626178210000|2021-07-13 12:10:10|15325|15305|15321.8|15301.8|15325|15305|15318.2|15298.2|10
1626178220000|2021-07-13 12:10:20|15323.6|15303.6|15324.3|15304.3|15326.1|15306.1|15323.6|15303.6|0
1626178230000|2021-07-13 12:10:30|15325|15305|15325|15305|15325|15305|15325|15305|2
1626178240000|2021-07-13 12:10:40|||||||||1
1626178250000|2021-07-13 12:10:50|||||||||1
1626178260000|2021-07-13 12:11:00|||||||||1
1626178280000|2021-07-13 12:11:20|||||||||3
1626178320000|2021-07-13 12:12:00|15322.5|15302.5|15322.5|15302.5|15324.3|15304.3|15322.5|15302.5|3
1626178340000|2021-07-13 12:12:20|15327.5|15307.5|15323.2|15303.2|15327.5|15307.5|15323.2|15303.2|4
1626178350000|2021-07-13 12:12:30|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|15322.5|15302.5|1
1626178370000|2021-07-13 12:12:50|||||||||1
1626178380000|2021-07-13 12:13:00|15320|15300|15320|15300|15320|15300|15320|15300|2
1626178400000|2021-07-13 12:13:20|||||||||4
1626178410000|2021-07-13 12:13:30|15317.5|15297.5|15315|15295|15317.5|15297.5|15315|15295|2
1626178420000|2021-07-13 12:13:40|15313.2|15293.2|15312.5|15292.5|15313.2|15293.2|15312.5|15292.5|1
1626178440000|2021-07-13 12:14:00|15314.3|15294.3|15310|15290|15315|15295|15310|15290|0
1626178450000|2021-07-13 12:14:10|||||||||1
1626178460000|2021-07-13 12:14:20|15311.8|15291.8|15312.5|15292.5|15312.5|15292.5|15311.8|15291.8|0
1626178470000|2021-07-13 12:14:30|15310|15290|15310|15290|15310|15290|15310|15290|0
1626178490000|2021-07-13 12:14:50|||||||||1
1626178500000|2021-07-13 12:15:00|15307.5|15287.5|15305|15285|15307.5|15287.5|15305|15285|0
1626178510000|2021-07-13 12:15:10|15303.2|15283.2|15302.5|15282.5|15303.2|15283.2|15302.5|15282.5|3
1626178530000|2021-07-13 12:15:30|||||||||1
1626178540000|2021-07-13 12:15:40|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|6
1626178560000|2021-07-13 12:16:00|15300|15280|15300|15280|15300|15280|15300|15280|2
1626178570000|2021-07-13 12:16:10|||||||||2
1626178590000|2021-07-13 12:16:30|||||||||1
1626178600000|2021-07-13 12:16:40|15297.5|15277.5|15297.5|15277.5|15297.5|15277.5|15295|15275|3
1626178610000|2021-07-13 12:16:50|15301.8|15281.8|15304.3|15284.3|15304.3|15284.3|15301.8|15281.8|5
1626178620000|2021-07-13 12:17:00|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|0
1626178630000|2021-07-13 12:17:10|||||||||2
1626178650000|2021-07-13 12:17:30|15309.3|15289.3|15311.8|15291.8|15311.8|15291.8|15309.3|15289.3|3
1626178670000|2021-07-13 12:17:50|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|15316.8|15296.8|4
1626178680000|2021-07-13 12:18:00|||||||||2
1626178710000|2021-07-13 12:18:30|||||||||1
1626178720000|2021-07-13 12:18:40|15315|15295|15315|15295|15315|15295|15315|15295|3
1626178740000|2021-07-13 12:19:00|||||||||3
1626178760000|2021-07-13 12:19:20|||||||||7
1626178780000|2021-07-13 12:19:40|15313.2|15293.2|15310|15290|15313.2|15293.2|15310|15290|0
1626178790000|2021-07-13 12:19:50|15307.5|15287.5|15307.5|15287.5|15307.5|15287.5|15305|15285|2
1626178800000|2021-07-13 12:20:00|15305|15285|15305|15285|15307.5|15287.5|15305|15285|2
1626178810000|2021-07-13 12:20:10|||||||||2
1626178850000|2021-07-13 12:20:50|15303.2|15283.2|15302.5|15282.5|15303.2|15283.2|15302.5|15282.5|1
1626178870000|2021-07-13 12:21:10|||||||||1
1626178890000|2021-07-13 12:21:30|15301.8|15281.8|15300|15280|15301.8|15281.8|15300|15280|2
1626178900000|2021-07-13 12:21:40|||||||||1
1626178910000|2021-07-13 12:21:50|||||||||2
1626178930000|2021-07-13 12:22:10|||||||||3
1626178950000|2021-07-13 12:22:30|||||||||3
1626178970000|2021-07-13 12:22:50|15298.2|15278.2|15287.5|15267.5|15298.2|15278.2|15287.5|15267.5|19
1626178980000|2021-07-13 12:23:00|||||||||3
1626178990000|2021-07-13 12:23:10|||||||||5
1626179010000|2021-07-13 12:23:30|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|15285.7|15265.7|1
1626179020000|2021-07-13 12:23:40|||||||||6
1626179040000|2021-07-13 12:24:00|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|15287.5|15267.5|3
1626179060000|2021-07-13 12:24:20|15290|15270|15290|15270|15290|15270|15290|15270|2
1626179070000|2021-07-13 12:24:30|15292.5|15272.5|15295|15275|15295|15275|15292.5|15272.5|0
1626179090000|2021-07-13 12:24:50|15290|15270|15290|15270|15290|15270|15290|15270|2
1626179100000|2021-07-13 12:25:00|15291.8|15271.8|15292.5|15272.5|15292.5|15272.5|15291.8|15271.8|2
1626179110000|2021-07-13 12:25:10|15290.7|15270.7|15290.7|15270.7|15290.7|15270.7|15290.7|15270.7|2
1626179120000|2021-07-13 12:25:20|15295|15275|15295|15275|15295|15275|15292.5|15272.5|0
1626179130000|2021-07-13 12:25:30|||||||||1
1626179140000|2021-07-13 12:25:40|15294.3|15274.3|15290|15270|15294.3|15274.3|15290|15270|2
1626179150000|2021-07-13 12:25:50|||||||||2
1626179180000|2021-07-13 12:26:20|||||||||6
1626179200000|2021-07-13 12:26:40|||||||||5
1626179210000|2021-07-13 12:26:50|||||||||1
1626179220000|2021-07-13 12:27:00|15295|15275|15300|15280|15300|15280|15295|15275|5
1626179230000|2021-07-13 12:27:10|15302.5|15282.5|15305|15285|15305|15285|15302.5|15282.5|1
1626179240000|2021-07-13 12:27:20|||||||||1
1626179250000|2021-07-13 12:27:30|||||||||3
1626179260000|2021-07-13 12:27:40|15308.6|15288.6|15309.3|15289.3|15309.3|15289.3|15308.6|15288.6|6
1626179270000|2021-07-13 12:27:50|15307.5|15287.5|15297.5|15277.5|15307.5|15287.5|15297.5|15277.5|6
1626179280000|2021-07-13 12:28:00|15295.7|15275.7|15295.7|15275.7|15295.7|15275.7|15295.7|15275.7|3
1626179290000|2021-07-13 12:28:10|15300|15280|15300|15280|15300|15280|15300|15280|9
1626179300000|2021-07-13 12:28:20|15305|15285|15305|15285|15305|15285|15305|15285|0
1626179310000|2021-07-13 12:28:30|15310|15290|15312.5|15292.5|15312.5|15292.5|15310|15290|4
1626179330000|2021-07-13 12:28:50|||||||||1
1626179340000|2021-07-13 12:29:00|15310.7|15290.7|15315|15295|15315|15295|15310.7|15290.7|6
1626179370000|2021-07-13 12:29:30|15313.2|15293.2|15310|15290|15313.2|15293.2|15310|15290|1
1626179390000|2021-07-13 12:29:50|15311.4|15291.4|15315|15295|15315|15295|15311.4|15291.4|3
1626179400000|2021-07-13 12:30:00|15312.5|15292.5|15277.5|15257.5|15312.5|15292.5|15277.5|15257.5|61
1626179410000|2021-07-13 12:30:10|15275.7|15255.7|15265|15245|15275.7|15255.7|15265|15245|23
1626179420000|2021-07-13 12:30:20|15266.8|15246.8|15262.5|15242.5|15266.8|15246.8|15262.5|15242.5|14
1626179430000|2021-07-13 12:30:30|15260|15240|15240.7|15220.7|15260|15240|15240.7|15220.7|81
1626179440000|2021-07-13 12:30:40|15245|15225|15252.2|15232.2|15252.2|15232.2|15245|15225|17
1626179450000|2021-07-13 12:30:50|15255|15235|15255|15235|15255|15235|15255|15235|2
1626179460000|2021-07-13 12:31:00|15252.5|15232.5|15243.2|15223.2|15252.5|15232.5|15243.2|15223.2|9
1626179470000|2021-07-13 12:31:10|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|15240.7|15220.7|0
1626179480000|2021-07-13 12:31:20|15240|15220|15230.7|15210.7|15240|15220|15230.7|15210.7|7
1626179490000|2021-07-13 12:31:30|15230|15210|15230.7|15210.7|15230.7|15210.7|15230|15210|6
1626179500000|2021-07-13 12:31:40|||||||||2
1626179510000|2021-07-13 12:31:50|15240|15220|15240|15220|15240|15220|15240|15220|6
1626179520000|2021-07-13 12:32:00|15235|15215|15235|15215|15235|15215|15235|15215|24
1626179530000|2021-07-13 12:32:10|15233.2|15213.2|15230|15210|15235|15215|15230|15210|12
1626179540000|2021-07-13 12:32:20|15235|15215|15235|15215|15235|15215|15235|15215|8
1626179550000|2021-07-13 12:32:30|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|1
1626179560000|2021-07-13 12:32:40|15230|15210|15231.8|15211.8|15231.8|15211.8|15227.5|15207.5|10
1626179570000|2021-07-13 12:32:50|15230|15210|15230|15210|15230|15210|15230|15210|2
1626179580000|2021-07-13 12:33:00|15232.5|15212.5|15230|15210|15232.5|15212.5|15230|15210|5
1626179590000|2021-07-13 12:33:10|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|15232.5|15212.5|1
1626179600000|2021-07-13 12:33:20|15235|15215|15235|15215|15235|15215|15235|15215|5
1626179610000|2021-07-13 12:33:30|15233.2|15213.2|15235|15215|15235|15215|15232.5|15212.5|0
1626179620000|2021-07-13 12:33:40|15237.5|15217.5|15239.3|15219.3|15239.3|15219.3|15237.5|15217.5|11
1626179630000|2021-07-13 12:33:50|15241.8|15221.8|15242.5|15222.5|15242.5|15222.5|15241.8|15221.8|4
1626179640000|2021-07-13 12:34:00|15240.7|15220.7|15235|15215|15240.7|15220.7|15235|15215|10
1626179650000|2021-07-13 12:34:10|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|15235.7|15215.7|0
1626179660000|2021-07-13 12:34:20|15239.3|15219.3|15240|15220|15240|15220|15239.3|15219.3|5
1626179670000|2021-07-13 12:34:30|15245|15225|15252.5|15232.5|15252.5|15232.5|15245|15225|107
1626179680000|2021-07-13 12:34:40|15257.5|15237.5|15260.8|15240.8|15260.8|15240.8|15257.5|15237.5|1
1626179690000|2021-07-13 12:34:50|15262.5|15242.5|15272.5|15252.5|15272.5|15252.5|15262.5|15242.5|9
1626179700000|2021-07-13 12:35:00|15270.8|15250.8|15267.5|15247.5|15272.5|15252.5|15267.5|15247.5|1
1626179710000|2021-07-13 12:35:10|15270|15250|15275|15255|15275|15255|15270|15250|7
1626179720000|2021-07-13 12:35:20|15277.5|15257.5|15277.5|15257.5|15277.5|15257.5|15277.5|15257.5|3
1626179730000|2021-07-13 12:35:30|15276.8|15256.8|15277.5|15257.5|15277.5|15257.5|15275|15255|6
1626179740000|2021-07-13 12:35:40|15279.3|15259.3|15277.5|15257.5|15280|15260|15276.5|15256.5|1
1626179750000|2021-07-13 12:35:50|15280|15260|15280|15260|15280|15260|15280|15260|1
1626179770000|2021-07-13 12:36:10|15277.5|15257.5|15277.5|15257.5|15277.5|15257.5|15277.5|15257.5|3
1626179810000|2021-07-13 12:36:50|15275|15255|15275|15255|15277.5|15257.5|15275|15255|7
1626179820000|2021-07-13 12:37:00|15276.8|15256.8|15277.6|15257.6|15277.6|15257.6|15275.8|15255.8|4
1626179840000|2021-07-13 12:37:20|||||||||16
1626179850000|2021-07-13 12:37:30|15280.1|15260.1|15281.8|15261.8|15281.8|15261.8|15280.1|15260.1|3
1626179860000|2021-07-13 12:37:40|15282.6|15262.6|15294.3|15274.3|15294.3|15274.3|15282.6|15262.6|3
1626179870000|2021-07-13 12:37:50|15292.6|15272.6|15291.8|15271.8|15294.3|15274.3|15291.8|15271.8|5
1626179880000|2021-07-13 12:38:00|15292.6|15272.6|15290.1|15270.1|15292.6|15272.6|15287.6|15267.6|5
1626179890000|2021-07-13 12:38:10|15285.1|15265.1|15287.6|15267.6|15287.6|15267.6|15285.1|15265.1|2
1626179900000|2021-07-13 12:38:20|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15287.6|15267.6|0
1626179920000|2021-07-13 12:38:40|15292.6|15272.6|15295.1|15275.1|15297.6|15277.6|15292.6|15272.6|7
1626179940000|2021-07-13 12:39:00|||||||||2
1626179950000|2021-07-13 12:39:10|||||||||2
1626179960000|2021-07-13 12:39:20|15297.6|15277.6|15299.3|15279.3|15299.3|15279.3|15297.6|15277.6|2
1626179970000|2021-07-13 12:39:30|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|15300.1|15280.1|0
1626179990000|2021-07-13 12:39:50|15298.3|15278.3|15293.3|15273.3|15298.3|15278.3|15293.3|15273.3|5
1626180000000|2021-07-13 12:40:00|15290.8|15270.8|15290.1|15270.1|15290.8|15270.8|15290.1|15270.1|1
1626180010000|2021-07-13 12:40:10|15289.4|15269.4|15287.6|15267.6|15289.4|15269.4|15287.6|15267.6|1
1626180020000|2021-07-13 12:40:20|||||||||2
1626180030000|2021-07-13 12:40:30|15289.4|15269.4|15292.6|15272.6|15292.6|15272.6|15289.4|15269.4|3
1626180040000|2021-07-13 12:40:40|15297.6|15277.6|15300.1|15280.1|15300.1|15280.1|15297.6|15277.6|3
1626180050000|2021-07-13 12:40:50|15307.6|15287.6|15307.6|15287.6|15309.4|15289.4|15307.6|15287.6|5
1626180060000|2021-07-13 12:41:00|||||||||3
1626180070000|2021-07-13 12:41:10|15305.1|15285.1|15307.6|15287.6|15307.6|15287.6|15305.1|15285.1|2
1626180080000|2021-07-13 12:41:20|15312.6|15292.6|15312.6|15292.6|15312.6|15292.6|15312.6|15292.6|6
1626180090000|2021-07-13 12:41:30|||||||||3
1626180100000|2021-07-13 12:41:40|||||||||1
1626180120000|2021-07-13 12:42:00|15315.1|15295.1|15312.6|15292.6|15315.1|15295.1|15311.5|15291.5|1
1626180130000|2021-07-13 12:42:10|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|15315.1|15295.1|0
1626180140000|2021-07-13 12:42:20|||||||||1
1626180160000|2021-07-13 12:42:40|||||||||3
1626180170000|2021-07-13 12:42:50|15313.3|15293.3|15312.6|15292.6|15313.3|15293.3|15312.6|15292.6|0
1626180190000|2021-07-13 12:43:10|15310.8|15290.8|15310.1|15290.1|15310.8|15290.8|15310.1|15290.1|0
1626180210000|2021-07-13 12:43:30|15310.8|15290.8|15310.1|15290.1|15312.6|15292.6|15310.1|15290.1|4
1626180220000|2021-07-13 12:43:40|||||||||5
1626180230000|2021-07-13 12:43:50|15311.5|15291.5|15310.1|15290.1|15311.5|15291.5|15310.1|15290.1|0
1626180240000|2021-07-13 12:44:00|||||||||1
1626180270000|2021-07-13 12:44:30|15302.9|15282.9|15295.1|15275.1|15302.9|15282.9|15295.1|15275.1|11
1626180280000|2021-07-13 12:44:40|||||||||2
1626180300000|2021-07-13 12:45:00|||||||||1
1626180310000|2021-07-13 12:45:10|||||||||1
1626180320000|2021-07-13 12:45:20|||||||||1
1626180360000|2021-07-13 12:46:00|15290.1|15270.1|15286.5|15266.5|15290.1|15270.1|15286.5|15266.5|1
1626180370000|2021-07-13 12:46:10|15285.8|15265.8|15290.1|15270.1|15290.1|15270.1|15285.8|15265.8|4
1626180380000|2021-07-13 12:46:20|||||||||7
1626180390000|2021-07-13 12:46:30|15287.6|15267.6|15295.1|15275.1|15295.1|15275.1|15285.1|15265.1|5
1626180400000|2021-07-13 12:46:40|15296.9|15276.9|15302.6|15282.6|15302.6|15282.6|15296.9|15276.9|4
1626180410000|2021-07-13 12:46:50|15307.6|15287.6|15305.1|15285.1|15307.6|15287.6|15303.3|15283.3|14
1626180420000|2021-07-13 12:47:00|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|15310.1|15290.1|3
1626180430000|2021-07-13 12:47:10|15307.6|15287.6|15305.1|15285.1|15307.6|15287.6|15305.1|15285.1|2
1626180450000|2021-07-13 12:47:30|15304.4|15284.4|15300.1|15280.1|15304.4|15284.4|15300.1|15280.1|5
1626180460000|2021-07-13 12:47:40|||||||||3
1626180480000|2021-07-13 12:48:00|||||||||1
1626180490000|2021-07-13 12:48:10|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|15295.1|15275.1|5
1626180500000|2021-07-13 12:48:20|||||||||2
1626180510000|2021-07-13 12:48:30|||||||||1
1626180520000|2021-07-13 12:48:40|||||||||7
1626180530000|2021-07-13 12:48:50|15300.1|15280.1|15305.1|15285.1|15305.1|15285.1|15300.1|15280.1|0
1626180540000|2021-07-13 12:49:00|||||||||3
1626180550000|2021-07-13 12:49:10|||||||||1
1626180570000|2021-07-13 12:49:30|15307.6|15287.6|15307.6|15287.6|15307.6|15287.6|15307.6|15287.6|3
1626180580000|2021-07-13 12:49:40|||||||||1
1626180600000|2021-07-13 12:50:00|15309|15289|15310.8|15290.8|15310.8|15290.8|15309|15289|25
1626180610000|2021-07-13 12:50:10|15312.2|15292.2|15317.6|15297.6|15317.6|15297.6|15312.2|15292.2|7
1626180620000|2021-07-13 12:50:20|15318.3|15298.3|15327.6|15307.6|15327.6|15307.6|15318.3|15298.3|10
1626180630000|2021-07-13 12:50:30|15329.4|15309.4|15339.4|15319.4|15339.4|15319.4|15329.4|15309.4|8
1626180640000|2021-07-13 12:50:40|15336.9|15316.9|15337.6|15317.6|15337.6|15317.6|15336.9|15316.9|3
1626180650000|2021-07-13 12:50:50|||||||||1
1626180660000|2021-07-13 12:51:00|15335.8|15315.8|15333.3|15313.3|15335.8|15315.8|15331.5|15311.5|11
1626180670000|2021-07-13 12:51:10|15331.5|15311.5|15333.3|15313.3|15333.3|15313.3|15331.5|15311.5|0
1626180680000|2021-07-13 12:51:20|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|1
1626180690000|2021-07-13 12:51:30|15330.1|15310.1|15332.6|15312.6|15332.6|15312.6|15330.1|15310.1|3
1626180700000|2021-07-13 12:51:40|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|1
1626180710000|2021-07-13 12:51:50|15332.6|15312.6|15342.6|15322.6|15344.4|15324.4|15332.6|15312.6|6
1626180720000|2021-07-13 12:52:00|15344.4|15324.4|15345.1|15325.1|15345.1|15325.1|15344.4|15324.4|9
1626180730000|2021-07-13 12:52:10|15340.1|15320.1|15335.1|15315.1|15340.1|15320.1|15335.1|15315.1|9
1626180750000|2021-07-13 12:52:30|15332.6|15312.6|15332.6|15312.6|15332.6|15312.6|15330.1|15310.1|5
1626180760000|2021-07-13 12:52:40|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|1
1626180770000|2021-07-13 12:52:50|15330.1|15310.1|15327.6|15307.6|15330.1|15310.1|15327.6|15307.6|0
1626180780000|2021-07-13 12:53:00|15325.1|15305.1|15325.1|15305.1|15325.1|15305.1|15325.1|15305.1|1
1626180790000|2021-07-13 12:53:10|||||||||15
1626180800000|2021-07-13 12:53:20|||||||||1
1626180810000|2021-07-13 12:53:30|||||||||1
1626180820000|2021-07-13 12:53:40|15325.8|15305.8|15325.1|15305.1|15325.8|15305.8|15324.4|15304.4|2
1626180830000|2021-07-13 12:53:50|||||||||1
1626180840000|2021-07-13 12:54:00|15327.6|15307.6|15325.1|15305.1|15327.6|15307.6|15322.6|15302.6|6
1626180850000|2021-07-13 12:54:10|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|15327.6|15307.6|0
1626180860000|2021-07-13 12:54:20|15326.9|15306.9|15327.6|15307.6|15327.6|15307.6|15325.1|15305.1|1
1626180870000|2021-07-13 12:54:30|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|15322.6|15302.6|2
1626180880000|2021-07-13 12:54:40|15323.3|15303.3|15327.6|15307.6|15327.6|15307.6|15323.3|15303.3|13
1626180900000|2021-07-13 12:55:00|15325.8|15305.8|15324|15304|15325.8|15305.8|15324|15304|15
1626180910000|2021-07-13 12:55:10|15321.5|15301.5|15316.5|15296.5|15321.5|15301.5|15316.5|15296.5|9
1626180920000|2021-07-13 12:55:20|15314|15294|15305.1|15285.1|15314|15294|15305.1|15285.1|6
1626180940000|2021-07-13 12:55:40|15304.4|15284.4|15295.1|15275.1|15304.4|15284.4|15295.1|15275.1|1
1626180960000|2021-07-13 12:56:00|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|15291.5|15271.5|1
1626180970000|2021-07-13 12:56:10|15295.1|15275.1|15296.9|15276.9|15296.9|15276.9|15295.1|15275.1|5
1626180980000|2021-07-13 12:56:20|15297.6|15277.6|15299.4|15279.4|15299.4|15279.4|15297.6|15277.6|1
1626180990000|2021-07-13 12:56:30|15297.6|15277.6|15301.2|15281.2|15301.2|15281.2|15296.9|15276.9|1
1626181000000|2021-07-13 12:56:40|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|6
1626181010000|2021-07-13 12:56:50|||||||||2
1626181020000|2021-07-13 12:57:00|15301.2|15281.2|15296.9|15276.9|15301.2|15281.2|15296.9|15276.9|3
1626181030000|2021-07-13 12:57:10|15293.3|15273.3|15290.1|15270.1|15293.3|15273.3|15290.1|15270.1|4
1626181040000|2021-07-13 12:57:20|15289.4|15269.4|15284.4|15264.4|15289.4|15269.4|15284.4|15264.4|4
1626181050000|2021-07-13 12:57:30|15283.7|15263.7|15283.7|15263.7|15283.7|15263.7|15283.7|15263.7|0
1626181060000|2021-07-13 12:57:40|15282.6|15262.6|15282.6|15262.6|15282.6|15262.6|15280.8|15260.8|3
1626181070000|2021-07-13 12:57:50|15280.8|15260.8|15280.8|15260.8|15280.8|15260.8|15280.8|15260.8|0
1626181080000|2021-07-13 12:58:00|15282.6|15262.6|15290.8|15270.8|15292.6|15272.6|15282.6|15262.6|4
1626181090000|2021-07-13 12:58:10|15292.6|15272.6|15290.1|15270.1|15292.6|15272.6|15290.1|15270.1|6
1626181100000|2021-07-13 12:58:20|15292.6|15272.6|15297.6|15277.6|15297.6|15277.6|15292.6|15272.6|8
1626181110000|2021-07-13 12:58:30|||||||||1
1626181120000|2021-07-13 12:58:40|15296.9|15276.9|15292.6|15272.6|15296.9|15276.9|15292.6|15272.6|1
1626181140000|2021-07-13 12:59:00|15290.1|15270.1|15280.8|15260.8|15290.1|15270.1|15280.8|15260.8|11
1626181150000|2021-07-13 12:59:10|||||||||1
1626181170000|2021-07-13 12:59:30|15279|15259|15278.3|15258.3|15279|15259|15278.3|15258.3|0
1626181180000|2021-07-13 12:59:40|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|5
1626181190000|2021-07-13 12:59:50|15275.1|15255.1|15272.6|15252.6|15275.1|15255.1|15272.6|15252.6|1
1626181200000|2021-07-13 13:00:00|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|5
1626181210000|2021-07-13 13:00:10|15275.8|15255.8|15274.4|15254.4|15275.8|15255.8|15274.4|15254.4|1
1626181220000|2021-07-13 13:00:20|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|15270.8|15250.8|5
1626181240000|2021-07-13 13:00:40|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|15270.1|15250.1|8
1626181260000|2021-07-13 13:01:00|15273.7|15253.7|15277.6|15257.6|15277.6|15257.6|15273.7|15253.7|4
1626181270000|2021-07-13 13:01:10|15275.8|15255.8|15275.1|15255.1|15275.8|15255.8|15275.1|15255.1|1
1626181280000|2021-07-13 13:01:20|||||||||1
1626181300000|2021-07-13 13:01:40|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|15277.6|15257.6|7
1626181310000|2021-07-13 13:01:50|15278.3|15258.3|15281.9|15261.9|15281.9|15261.9|15278.3|15258.3|3
1626181320000|2021-07-13 13:02:00|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|15287.6|15267.6|3
1626181330000|2021-07-13 13:02:10|||||||||3
1626181340000|2021-07-13 13:02:20|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|15292.6|15272.6|3
1626181350000|2021-07-13 13:02:30|15290.8|15270.8|15290.1|15270.1|15290.8|15270.8|15290.1|15270.1|1
1626181360000|2021-07-13 13:02:40|15290.8|15270.8|15304.4|15284.4|15304.4|15284.4|15290.8|15270.8|11
1626181370000|2021-07-13 13:02:50|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|15301.9|15281.9|1
1626181380000|2021-07-13 13:03:00|15301.2|15281.2|15297.6|15277.6|15301.2|15281.2|15297.6|15277.6|2
1626181410000|2021-07-13 13:03:30|15296.9|15276.9|15288.3|15268.3|15296.9|15276.9|15288.3|15268.3|6
1626181420000|2021-07-13 13:03:40|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|1
1626181440000|2021-07-13 13:04:00|15292.6|15272.6|15295.1|15275.1|15295.1|15275.1|15292.6|15272.6|1
1626181450000|2021-07-13 13:04:10|15295.8|15275.8|15302.6|15282.6|15302.6|15282.6|15295.8|15275.8|5
1626181460000|2021-07-13 13:04:20|||||||||1
1626181470000|2021-07-13 13:04:30|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|15305.1|15285.1|0
1626181490000|2021-07-13 13:04:50|15304.4|15284.4|15304.4|15284.4|15304.4|15284.4|15302.6|15282.6|6
1626181500000|2021-07-13 13:05:00|15305.1|15285.1|15289.4|15269.4|15305.1|15285.1|15289.4|15269.4|5
1626181520000|2021-07-13 13:05:20|15290.1|15270.1|15292.6|15272.6|15292.6|15272.6|15287.6|15267.6|4
1626181530000|2021-07-13 13:05:30|15295.1|15275.1|15292.6|15272.6|15295.1|15275.1|15292.6|15272.6|2
1626181540000|2021-07-13 13:05:40|15290.1|15270.1|15288.3|15268.3|15290.1|15270.1|15288.3|15268.3|2
1626181550000|2021-07-13 13:05:50|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|0
1626181560000|2021-07-13 13:06:00|15289.4|15269.4|15285.1|15265.1|15289.4|15269.4|15285.1|15265.1|2
1626181580000|2021-07-13 13:06:20|||||||||3
1626181590000|2021-07-13 13:06:30|15284.4|15264.4|15285.9|15265.9|15285.9|15265.9|15283.4|15263.4|4
1626181610000|2021-07-13 13:06:50|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|15290.1|15270.1|3
1626181620000|2021-07-13 13:07:00|15291.9|15271.9|15290.1|15270.1|15291.9|15271.9|15290.1|15270.1|1
1626181640000|2021-07-13 13:07:20|||||||||1
1626181660000|2021-07-13 13:07:40|15291.9|15271.9|15290.1|15270.1|15291.9|15271.9|15290.1|15270.1|1
1626181670000|2021-07-13 13:07:50|15297.6|15277.6|15305.1|15285.1|15305.1|15285.1|15297.6|15277.6|8
1626181680000|2021-07-13 13:08:00|||||||||2
1626181690000|2021-07-13 13:08:10|15303.4|15283.4|15298.4|15278.4|15303.4|15283.4|15298.4|15278.4|2
1626181700000|2021-07-13 13:08:20|15300.9|15280.9|15300.9|15280.9|15300.9|15280.9|15300.9|15280.9|1
1626181710000|2021-07-13 13:08:30|||||||||1
1626181720000|2021-07-13 13:08:40|||||||||1
1626181740000|2021-07-13 13:09:00|15300.2|15280.2|15295.9|15275.9|15300.2|15280.2|15295.9|15275.9|4
1626181760000|2021-07-13 13:09:20|15294.1|15274.1|15295.2|15275.2|15295.2|15275.2|15293.4|15273.4|1
1626181790000|2021-07-13 13:09:50|15293.4|15273.4|15293.4|15273.4|15293.4|15273.4|15293.4|15273.4|1
1626181800000|2021-07-13 13:10:00|15294.1|15274.1|15297.7|15277.7|15297.7|15277.7|15294.1|15274.1|3
1626181810000|2021-07-13 13:10:10|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|15299.4|15279.4|0
1626181820000|2021-07-13 13:10:20|15297.7|15277.7|15295.9|15275.9|15297.7|15277.7|15295.9|15275.9|4
1626181830000|2021-07-13 13:10:30|15293.4|15273.4|15285.9|15265.9|15293.4|15273.4|15285.9|15265.9|4
1626181840000|2021-07-13 13:10:40|15282.3|15262.3|15280.2|15260.2|15282.3|15262.3|15280.2|15260.2|6
1626181850000|2021-07-13 13:10:50|15277.7|15257.7|15280.2|15260.2|15280.2|15260.2|15277.7|15257.7|1
1626181870000|2021-07-13 13:11:10|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|3
1626181880000|2021-07-13 13:11:20|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|2
1626181890000|2021-07-13 13:11:30|15278.4|15258.4|15277.7|15257.7|15278.4|15258.4|15275.9|15255.9|3
1626181920000|2021-07-13 13:12:00|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|15275.9|15255.9|0
1626181930000|2021-07-13 13:12:10|15275.2|15255.2|15277.7|15257.7|15277.7|15257.7|15275.2|15255.2|5
1626181950000|2021-07-13 13:12:30|15280.2|15260.2|15282.7|15262.7|15282.7|15262.7|15280.2|15260.2|1
1626181960000|2021-07-13 13:12:40|||||||||1
1626181970000|2021-07-13 13:12:50|15280.9|15260.9|15280.9|15260.9|15280.9|15260.9|15280.9|15260.9|1
1626181990000|2021-07-13 13:13:10|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|1
1626182000000|2021-07-13 13:13:20|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|15277.7|15257.7|1
1626182020000|2021-07-13 13:13:40|||||||||1
1626182040000|2021-07-13 13:14:00|||||||||4
1626182060000|2021-07-13 13:14:20|||||||||1
1626182090000|2021-07-13 13:14:50|||||||||1
1626182130000|2021-07-13 13:15:30|||||||||5
1626182140000|2021-07-13 13:15:40|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|3
1626182170000|2021-07-13 13:16:10|15278.4|15258.4|15277.7|15257.7|15278.4|15258.4|15277.7|15257.7|0
1626182200000|2021-07-13 13:16:40|||||||||2
1626182210000|2021-07-13 13:16:50|||||||||5
1626182270000|2021-07-13 13:17:50|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|15280.2|15260.2|2
1626182280000|2021-07-13 13:18:00|15288.8|15268.8|15289.5|15269.5|15289.5|15269.5|15288.8|15268.8|5
1626182300000|2021-07-13 13:18:20|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|2
1626182310000|2021-07-13 13:18:30|15285.9|15265.9|15283.4|15263.4|15285.9|15265.9|15283.4|15263.4|1
1626182330000|2021-07-13 13:18:50|15281.6|15261.6|15280.2|15260.2|15281.6|15261.6|15280.2|15260.2|2
1626182340000|2021-07-13 13:19:00|15279.5|15259.5|15279.5|15259.5|15279.5|15259.5|15279.5|15259.5|1
1626182370000|2021-07-13 13:19:30|||||||||1
1626182400000|2021-07-13 13:20:00|||||||||1
1626182410000|2021-07-13 13:20:10|15277.7|15257.7|15280.2|15260.2|15280.2|15260.2|15277.7|15257.7|5
1626182420000|2021-07-13 13:20:20|15282.7|15262.7|15282.7|15262.7|15282.7|15262.7|15282.7|15262.7|1
1626182470000|2021-07-13 13:21:10|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|3
1626182480000|2021-07-13 13:21:20|15289.5|15269.5|15289.5|15269.5|15289.5|15269.5|15289.5|15269.5|2
1626182500000|2021-07-13 13:21:40|15291.3|15271.3|15287.7|15267.7|15292|15272|15287.7|15267.7|4
1626182510000|2021-07-13 13:21:50|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|3
1626182540000|2021-07-13 13:22:20|15282.7|15262.7|15282.7|15262.7|15282.7|15262.7|15282.7|15262.7|0
1626182580000|2021-07-13 13:23:00|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|1
1626182600000|2021-07-13 13:23:20|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|15285.2|15265.2|1
1626182610000|2021-07-13 13:23:30|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|15287.7|15267.7|2
1626182630000|2021-07-13 13:23:50|15293.1|15273.1|15294.5|15274.5|15294.5|15274.5|15293.1|15273.1|2
1626182640000|2021-07-13 13:24:00|15295.2|15275.2|15299.5|15279.5|15299.5|15279.5|15295.2|15275.2|2
1626182650000|2021-07-13 13:24:10|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|15300.2|15280.2|2
1626182660000|2021-07-13 13:24:20|15305.2|15285.2|15307.7|15287.7|15307.7|15287.7|15305.2|15285.2|6
1626182670000|2021-07-13 13:24:30|||||||||5
1626182680000|2021-07-13 13:24:40|||||||||6
1626182690000|2021-07-13 13:24:50|15308.4|15288.4|15310.2|15290.2|15310.2|15290.2|15308.4|15288.4|18
1626182700000|2021-07-13 13:25:00|15312|15292|15309.5|15289.5|15312.7|15292.7|15309.5|15289.5|2
1626182710000|2021-07-13 13:25:10|15305.2|15285.2|15302.7|15282.7|15305.2|15285.2|15302.7|15282.7|5
1626182720000|2021-07-13 13:25:20|15300.9|15280.9|15304.5|15284.5|15304.5|15284.5|15300.9|15280.9|1
1626182730000|2021-07-13 13:25:30|||||||||3
1626182740000|2021-07-13 13:25:40|15305.9|15285.9|15310.2|15290.2|15310.2|15290.2|15305.9|15285.9|1
1626182750000|2021-07-13 13:25:50|15308.4|15288.4|15310.2|15290.2|15310.2|15290.2|15307.7|15287.7|5
1626182760000|2021-07-13 13:26:00|||||||||1
1626182770000|2021-07-13 13:26:10|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|0
1626182780000|2021-07-13 13:26:20|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|15310.9|15290.9|1
1626182790000|2021-07-13 13:26:30|15310.2|15290.2|15309.5|15289.5|15310.2|15290.2|15307.7|15287.7|7
1626182800000|2021-07-13 13:26:40|||||||||6
1626182810000|2021-07-13 13:26:50|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|7
1626182820000|2021-07-13 13:27:00|||||||||1
1626182830000|2021-07-13 13:27:10|15309.1|15289.1|15309.1|15289.1|15309.1|15289.1|15309.1|15289.1|3
1626182840000|2021-07-13 13:27:20|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|15307.7|15287.7|2
1626182850000|2021-07-13 13:27:30|||||||||2
1626182860000|2021-07-13 13:27:40|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|3
1626182880000|2021-07-13 13:28:00|15310.9|15290.9|15314.5|15294.5|15314.5|15294.5|15310.9|15290.9|2
1626182910000|2021-07-13 13:28:30|15317|15297|15320.2|15300.2|15320.2|15300.2|15317|15297|5
1626182920000|2021-07-13 13:28:40|15318.4|15298.4|15317.7|15297.7|15318.4|15298.4|15317.7|15297.7|2
1626182930000|2021-07-13 13:28:50|||||||||1
1626182940000|2021-07-13 13:29:00|||||||||1
1626182950000|2021-07-13 13:29:10|||||||||1
1626182960000|2021-07-13 13:29:20|15320.2|15300.2|15320.2|15300.2|15320.2|15300.2|15320.2|15300.2|10
1626182970000|2021-07-13 13:29:30|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|1
1626182980000|2021-07-13 13:29:40|15315.9|15295.9|15315.2|15295.2|15315.9|15295.9|15315.2|15295.2|0
1626182990000|2021-07-13 13:29:50|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|15315.9|15295.9|1
1626183000000|2021-07-13 13:30:00|15319.5|15299.5|15315.2|15295.2|15319.5|15299.5|15315.2|15295.2|15
1626183010000|2021-07-13 13:30:10|15314.5|15294.5|15312.7|15292.7|15314.5|15294.5|15312.7|15292.7|4
1626183030000|2021-07-13 13:30:30|||||||||3
1626183040000|2021-07-13 13:30:40|15314.5|15294.5|15315.2|15295.2|15317.7|15297.7|15314.5|15294.5|0
1626183050000|2021-07-13 13:30:50|15314.5|15294.5|15315.2|15295.2|15315.2|15295.2|15314.5|15294.5|1
1626183060000|2021-07-13 13:31:00|15313.4|15293.4|15307.7|15287.7|15313.4|15293.4|15307.7|15287.7|10
1626183070000|2021-07-13 13:31:10|||||||||2
1626183080000|2021-07-13 13:31:20|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|15309.5|15289.5|11
1626183090000|2021-07-13 13:31:30|15314.5|15294.5|15327.7|15307.7|15327.7|15307.7|15314.5|15294.5|7
1626183100000|2021-07-13 13:31:40|||||||||4
1626183110000|2021-07-13 13:31:50|15325.9|15305.9|15315.9|15295.9|15325.9|15305.9|15315.9|15295.9|6
1626183120000|2021-07-13 13:32:00|15315.2|15295.2|15305.9|15285.9|15315.2|15295.2|15305.9|15285.9|0
1626183130000|2021-07-13 13:32:10|15305.2|15285.2|15307.7|15287.7|15307.7|15287.7|15305.2|15285.2|3
1626183150000|2021-07-13 13:32:30|15310.2|15290.2|15310.2|15290.2|15310.2|15290.2|15310.2|15290.2|7
1626183160000|2021-07-13 13:32:40|15312|15292|15312|15292|15312|15292|15312|15292|1
1626183170000|2021-07-13 13:32:50|15312.7|15292.7|15317.7|15297.7|15317.7|15297.7|15312.7|15292.7|4
1626183180000|2021-07-13 13:33:00|||||||||2
1626183190000|2021-07-13 13:33:10|||||||||2
1626183200000|2021-07-13 13:33:20|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|15314.1|15294.1|0
1626183210000|2021-07-13 13:33:30|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|15315.9|15295.9|1
1626183220000|2021-07-13 13:33:40|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|15317.7|15297.7|3
1626183230000|2021-07-13 13:33:50|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|7
1626183240000|2021-07-13 13:34:00|15310.9|15290.9|15312.7|15292.7|15312.7|15292.7|15310.9|15290.9|5
1626183250000|2021-07-13 13:34:10|15317|15297|15314.5|15294.5|15317|15297|15314.5|15294.5|1
1626183260000|2021-07-13 13:34:20|||||||||6
1626183270000|2021-07-13 13:34:30|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|15312.7|15292.7|0
1626183280000|2021-07-13 13:34:40|15314.5|15294.5|15314.5|15294.5|15314.5|15294.5|15314.5|15294.5|10
1626183290000|2021-07-13 13:34:50|15315.2|15295.2|15315.2|15295.2|15315.2|15295.2|15315.2|15295.2|4
1626183300000|2021-07-13 13:35:00|||||||||1
1626183330000|2021-07-13 13:35:30|15317.7|15297.7|15315.2|15295.2|15317.7|15297.7|15315.2|15295.2|2
1626183350000|2021-07-13 13:35:50|||||||||6
1626183360000|2021-07-13 13:36:00|15314.5|15294.5|15317.7|15297.7|15317.7|15297.7|15314.5|15294.5|3
1626183370000|2021-07-13 13:36:10|15317|15297|15312.7|15292.7|15317|15297|15312.7|15292.7|3
1626183380000|2021-07-13 13:36:20|15310.2|15290.2|15305.9|15285.9|15310.2|15290.2|15305.9|15285.9|0
1626183390000|2021-07-13 13:36:30|15300.9|15280.9|15294.5|15274.5|15300.9|15280.9|15294.5|15274.5|17
1626183400000|2021-07-13 13:36:40|15293.8|15273.8|15289.5|15269.5|15293.8|15273.8|15287.7|15267.7|7
1626183410000|2021-07-13 13:36:50|||||||||2
1626183420000|2021-07-13 13:37:00|15292.7|15272.7|15282.7|15262.7|15292.7|15272.7|15282.7|15262.7|19
1626183430000|2021-07-13 13:37:10|15278.5|15258.5|15282.7|15262.7|15282.7|15262.7|15272.7|15252.7|15
1626183440000|2021-07-13 13:37:20|||||||||6
1626183450000|2021-07-13 13:37:30|15280.2|15260.2|15280.2|15260.2|15282.7|15262.7|15280.2|15260.2|3
1626183460000|2021-07-13 13:37:40|15282.7|15262.7|15280.2|15260.2|15284.5|15264.5|15280.2|15260.2|10
1626183470000|2021-07-13 13:37:50|15279.5|15259.5|15279.5|15259.5|15279.5|15259.5|15279.5|15259.5|1
1626183490000|2021-07-13 13:38:10|15281.3|15261.3|15281.3|15261.3|15281.3|15261.3|15281.3|15261.3|3
1626183500000|2021-07-13 13:38:20|15282.7|15262.7|15277.7|15257.7|15282.7|15262.7|15277.7|15257.7|24
1626183510000|2021-07-13 13:38:30|15273.5|15253.5|15273.5|15253.5|15273.5|15253.5|15273.5|15253.5|2
1626183520000|2021-07-13 13:38:40|15272|15252|15272.7|15252.7|15272.7|15252.7|15269.5|15249.5|5
1626183540000|2021-07-13 13:39:00|15274.5|15254.5|15280.2|15260.2|15280.2|15260.2|15274.5|15254.5|5
1626183560000|2021-07-13 13:39:20|||||||||2
1626183570000|2021-07-13 13:39:30|15282.7|15262.7|15284.5|15264.5|15284.5|15264.5|15282.7|15262.7|7
1626183580000|2021-07-13 13:39:40|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|15286.3|15266.3|2
1626183590000|2021-07-13 13:39:50|15288.1|15268.1|15292.7|15272.7|15292.7|15272.7|15288.1|15268.1|5
1626183600000|2021-07-13 13:40:00|15295.2|15275.2|15302|15282|15302|15282|15295.2|15275.2|4
1626183610000|2021-07-13 13:40:10|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|15302.7|15282.7|7
1626183620000|2021-07-13 13:40:20|15302.8|15282.8|15300.3|15280.3|15302.8|15282.8|15300.3|15280.3|1
1626183630000|2021-07-13 13:40:30|||||||||3
1626183640000|2021-07-13 13:40:40|15302|15282|15302.8|15282.8|15302.8|15282.8|15302|15282|4
1626183650000|2021-07-13 13:40:50|15301.3|15281.3|15302|15282|15302|15282|15301.3|15281.3|7
1626183660000|2021-07-13 13:41:00|15298.5|15278.5|15300.3|15280.3|15300.3|15280.3|15298.5|15278.5|2
1626183670000|2021-07-13 13:41:10|15299.5|15279.5|15297.8|15277.8|15299.5|15279.5|15295.3|15275.3|3
1626183680000|2021-07-13 13:41:20|15295.3|15275.3|15290.3|15270.3|15295.3|15275.3|15290.3|15270.3|6
1626183690000|2021-07-13 13:41:30|||||||||2
1626183700000|2021-07-13 13:41:40|15286|15266|15286|15266|15286|15266|15286|15266|7
1626183710000|2021-07-13 13:41:50|15283.5|15263.5|15285.3|15265.3|15285.3|15265.3|15282|15262|9
1626183720000|2021-07-13 13:42:00|||||||||1
1626183750000|2021-07-13 13:42:30|15287|15267|15287|15267|15287|15267|15287|15267|1
1626183760000|2021-07-13 13:42:40|15287.8|15267.8|15292.8|15272.8|15292.8|15272.8|15287.8|15267.8|11
1626183770000|2021-07-13 13:42:50|||||||||2
1626183780000|2021-07-13 13:43:00|15292|15272|15290.3|15270.3|15292|15272|15287.8|15267.8|5
1626183800000|2021-07-13 13:43:20|||||||||1
1626183810000|2021-07-13 13:43:30|15291.3|15271.3|15289.6|15269.6|15292.1|15272.1|15289.6|15269.6|12
1626183820000|2021-07-13 13:43:40|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|1
1626183830000|2021-07-13 13:43:50|||||||||2
1626183840000|2021-07-13 13:44:00|15282.4|15262.4|15280.3|15260.3|15282.4|15262.4|15280.3|15260.3|4
1626183850000|2021-07-13 13:44:10|15277.8|15257.8|15275.3|15255.3|15277.8|15257.8|15275.3|15255.3|1
1626183860000|2021-07-13 13:44:20|||||||||3
1626183870000|2021-07-13 13:44:30|15274.6|15254.6|15270.3|15250.3|15274.6|15254.6|15270.3|15250.3|3
1626183880000|2021-07-13 13:44:40|15272.8|15252.8|15270.3|15250.3|15272.8|15252.8|15270.3|15250.3|10
1626183890000|2021-07-13 13:44:50|15272.8|15252.8|15274.6|15254.6|15274.6|15254.6|15272.8|15252.8|1
1626183900000|2021-07-13 13:45:00|15278.1|15258.1|15278.1|15258.1|15278.1|15258.1|15278.1|15258.1|11
1626183910000|2021-07-13 13:45:10|15278.8|15258.8|15278.8|15258.8|15278.8|15258.8|15278.8|15258.8|0
1626183920000|2021-07-13 13:45:20|15273.5|15253.5|15272.8|15252.8|15273.5|15253.5|15272.8|15252.8|10
1626183940000|2021-07-13 13:45:40|||||||||2
1626183950000|2021-07-13 13:45:50|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|6
1626183960000|2021-07-13 13:46:00|15268.5|15248.5|15272.8|15252.8|15272.8|15252.8|15268.5|15248.5|6
1626183970000|2021-07-13 13:46:10|||||||||2
1626183980000|2021-07-13 13:46:20|15273.5|15253.5|15277.8|15257.8|15277.8|15257.8|15273.5|15253.5|2
1626183990000|2021-07-13 13:46:30|15276|15256|15276|15256|15276|15256|15276|15256|3
1626184000000|2021-07-13 13:46:40|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|15275.3|15255.3|3
1626184010000|2021-07-13 13:46:50|15273.5|15253.5|15275.3|15255.3|15275.3|15255.3|15273.5|15253.5|2
1626184040000|2021-07-13 13:47:20|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|0
1626184050000|2021-07-13 13:47:30|15275.3|15255.3|15272.8|15252.8|15275.3|15255.3|15272.8|15252.8|1
1626184060000|2021-07-13 13:47:40|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|2
1626184090000|2021-07-13 13:48:10|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|15272.8|15252.8|5
1626184120000|2021-07-13 13:48:40|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|15274.6|15254.6|9
1626184140000|2021-07-13 13:49:00|15278.1|15258.1|15292.8|15272.8|15292.8|15272.8|15278.1|15258.1|16
1626184150000|2021-07-13 13:49:10|||||||||1
1626184160000|2021-07-13 13:49:20|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|3
1626184170000|2021-07-13 13:49:30|15297.8|15277.8|15304.6|15284.6|15304.6|15284.6|15297.8|15277.8|28
1626184200000|2021-07-13 13:50:00|||||||||3
1626184210000|2021-07-13 13:50:10|15302.8|15282.8|15304.6|15284.6|15304.6|15284.6|15302.8|15282.8|3
1626184230000|2021-07-13 13:50:30|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|15300.3|15280.3|0
1626184240000|2021-07-13 13:50:40|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|0
1626184250000|2021-07-13 13:50:50|||||||||2
1626184260000|2021-07-13 13:51:00|15297.8|15277.8|15297.8|15277.8|15297.8|15277.8|15297.8|15277.8|7
1626184280000|2021-07-13 13:51:20|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|1
1626184300000|2021-07-13 13:51:40|||||||||3
1626184310000|2021-07-13 13:51:50|15293.5|15273.5|15292.8|15272.8|15293.5|15273.5|15292.8|15272.8|0
1626184320000|2021-07-13 13:52:00|15293.5|15273.5|15300.3|15280.3|15300.3|15280.3|15293.5|15273.5|9
1626184330000|2021-07-13 13:52:10|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|15302.1|15282.1|0
1626184340000|2021-07-13 13:52:20|15301.4|15281.4|15299.6|15279.6|15301.4|15281.4|15299.6|15279.6|5
1626184350000|2021-07-13 13:52:30|||||||||1
1626184360000|2021-07-13 13:52:40|15300.3|15280.3|15303.9|15283.9|15303.9|15283.9|15300.3|15280.3|5
1626184370000|2021-07-13 13:52:50|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|1
1626184380000|2021-07-13 13:53:00|15297.8|15277.8|15292.8|15272.8|15297.8|15277.8|15292.8|15272.8|6
1626184390000|2021-07-13 13:53:10|15291|15271|15292.8|15272.8|15292.8|15272.8|15291|15271|0
1626184410000|2021-07-13 13:53:30|||||||||4
1626184420000|2021-07-13 13:53:40|15291|15271|15290.3|15270.3|15291|15271|15290.3|15270.3|0
1626184430000|2021-07-13 13:53:50|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|15289.6|15269.6|4
1626184440000|2021-07-13 13:54:00|15286|15266|15289.6|15269.6|15289.6|15269.6|15286|15266|1
1626184460000|2021-07-13 13:54:20|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|15287.8|15267.8|0
1626184470000|2021-07-13 13:54:30|15287.1|15267.1|15284.6|15264.6|15287.1|15267.1|15284.6|15264.6|2
1626184480000|2021-07-13 13:54:40|15282.8|15262.8|15282.8|15262.8|15282.8|15262.8|15282.8|15262.8|1
1626184490000|2021-07-13 13:54:50|||||||||7
1626184500000|2021-07-13 13:55:00|15282.1|15262.1|15295.3|15275.3|15295.3|15275.3|15282.1|15262.1|10
1626184510000|2021-07-13 13:55:10|15292.8|15272.8|15297.8|15277.8|15297.8|15277.8|15292.8|15272.8|4
1626184520000|2021-07-13 13:55:20|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|15299.6|15279.6|2
1626184530000|2021-07-13 13:55:30|15303.9|15283.9|15303.9|15283.9|15303.9|15283.9|15303.9|15283.9|2
1626184540000|2021-07-13 13:55:40|15304.6|15284.6|15309.6|15289.6|15310.3|15290.3|15304.6|15284.6|15
1626184550000|2021-07-13 13:55:50|15307.8|15287.8|15301|15281|15307.8|15287.8|15301|15281|6
1626184560000|2021-07-13 13:56:00|||||||||1
1626184590000|2021-07-13 13:56:30|15303.5|15283.5|15303.5|15283.5|15303.5|15283.5|15303.5|15283.5|1
1626184600000|2021-07-13 13:56:40|15305.3|15285.3|15307.8|15287.8|15307.8|15287.8|15304.6|15284.6|9
1626184610000|2021-07-13 13:56:50|15309.6|15289.6|15312.8|15292.8|15312.8|15292.8|15309.6|15289.6|1
1626184630000|2021-07-13 13:57:10|15314.6|15294.6|15312.8|15292.8|15315.3|15295.3|15312.8|15292.8|3
1626184650000|2021-07-13 13:57:30|15311|15291|15308.5|15288.5|15311|15291|15308.5|15288.5|1
1626184660000|2021-07-13 13:57:40|15307.8|15287.8|15312.8|15292.8|15312.8|15292.8|15307.8|15287.8|1
1626184670000|2021-07-13 13:57:50|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|15310.3|15290.3|5
1626184680000|2021-07-13 13:58:00|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|15307.8|15287.8|0
1626184700000|2021-07-13 13:58:20|||||||||4
1626184710000|2021-07-13 13:58:30|15309.6|15289.6|15310.3|15290.3|15310.3|15290.3|15309.6|15289.6|4
1626184720000|2021-07-13 13:58:40|15314.6|15294.6|15314.6|15294.6|15314.6|15294.6|15314.6|15294.6|6
1626184740000|2021-07-13 13:59:00|15313.9|15293.9|15310.3|15290.3|15314.6|15294.6|15310.3|15290.3|7
1626184750000|2021-07-13 13:59:10|15309.6|15289.6|15309.6|15289.6|15309.6|15289.6|15309.6|15289.6|3
1626184770000|2021-07-13 13:59:30|15307.1|15287.1|15307.1|15287.1|15307.1|15287.1|15307.1|15287.1|4
1626184780000|2021-07-13 13:59:40|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|15304.6|15284.6|2
1626184800000|2021-07-13 14:00:00|15302.8|15282.8|15296|15276|15302.8|15282.8|15296|15276|12
1626184810000|2021-07-13 14:00:10|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|15295.3|15275.3|3
1626184820000|2021-07-13 14:00:20|15294.6|15274.6|15281|15261|15294.6|15274.6|15281|15261|4
1626184830000|2021-07-13 14:00:30|15279.6|15259.6|15279.6|15259.6|15279.6|15259.6|15279.6|15259.6|8
1626184840000|2021-07-13 14:00:40|15277.8|15257.8|15277.1|15257.1|15277.8|15257.8|15277.1|15257.1|2
1626184850000|2021-07-13 14:00:50|||||||||1
1626184860000|2021-07-13 14:01:00|15277.8|15257.8|15278.9|15258.9|15278.9|15258.9|15277.8|15257.8|7
1626184870000|2021-07-13 14:01:10|15279.6|15259.6|15279.6|15259.6|15279.6|15259.6|15279.6|15259.6|0
1626184880000|2021-07-13 14:01:20|15277.8|15257.8|15277.1|15257.1|15277.8|15257.8|15277.1|15257.1|6
1626184890000|2021-07-13 14:01:30|||||||||4
1626184900000|2021-07-13 14:01:40|15274.6|15254.6|15262.8|15242.8|15274.6|15254.6|15262.8|15242.8|26
1626184910000|2021-07-13 14:01:50|15261|15241|15258.5|15238.5|15261|15241|15258.5|15238.5|1
1626184920000|2021-07-13 14:02:00|15257.8|15237.8|15254.6|15234.6|15257.8|15237.8|15252.8|15232.8|21
1626184930000|2021-07-13 14:02:10|15252.8|15232.8|15255.3|15235.3|15255.3|15235.3|15252.8|15232.8|4
1626184940000|2021-07-13 14:02:20|15257.1|15237.1|15257.1|15237.1|15257.1|15237.1|15257.1|15237.1|22
1626184950000|2021-07-13 14:02:30|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|1
1626184960000|2021-07-13 14:02:40|||||||||5
1626184970000|2021-07-13 14:02:50|||||||||1
1626184980000|2021-07-13 14:03:00|||||||||10
1626184990000|2021-07-13 14:03:10|||||||||1
1626185000000|2021-07-13 14:03:20|||||||||1
1626185020000|2021-07-13 14:03:40|||||||||1
1626185030000|2021-07-13 14:03:50|15259.6|15239.6|15260.3|15240.3|15260.3|15240.3|15259.6|15239.6|10
1626185040000|2021-07-13 14:04:00|||||||||5
1626185050000|2021-07-13 14:04:10|||||||||1
1626185060000|2021-07-13 14:04:20|15256|15236|15256|15236|15256|15236|15256|15236|23
1626185070000|2021-07-13 14:04:30|15255.3|15235.3|15245.3|15225.3|15255.3|15235.3|15242.8|15222.8|12
1626185080000|2021-07-13 14:04:40|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|15247.8|15227.8|6
1626185090000|2021-07-13 14:04:50|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|15249.6|15229.6|4
1626185100000|2021-07-13 14:05:00|||||||||5
1626185120000|2021-07-13 14:05:20|15250.3|15230.3|15262.8|15242.8|15262.8|15242.8|15250.3|15230.3|37
1626185130000|2021-07-13 14:05:30|15260.3|15240.3|15260.3|15240.3|15260.3|15240.3|15260.3|15240.3|2
1626185140000|2021-07-13 14:05:40|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|15257.8|15237.8|1
1626185150000|2021-07-13 14:05:50|15255.3|15235.3|15248.5|15228.5|15255.3|15235.3|15248.5|15228.5|0
1626185160000|2021-07-13 14:06:00|15250.3|15230.3|15245.3|15225.3|15250.3|15230.3|15245.3|15225.3|3
1626185170000|2021-07-13 14:06:10|15243.5|15223.5|15246|15226|15246|15226|15242.8|15222.8|0
1626185180000|2021-07-13 14:06:20|15245.3|15225.3|15247.8|15227.8|15247.8|15227.8|15245.3|15225.3|12
1626185190000|2021-07-13 14:06:30|||||||||1
1626185200000|2021-07-13 14:06:40|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|19
1626185210000|2021-07-13 14:06:50|||||||||3
1626185220000|2021-07-13 14:07:00|15251.8|15231.8|15257.8|15237.8|15257.8|15237.8|15251.8|15231.8|4
1626185230000|2021-07-13 14:07:10|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|1
1626185240000|2021-07-13 14:07:20|||||||||6
1626185250000|2021-07-13 14:07:30|||||||||1
1626185260000|2021-07-13 14:07:40|15267.1|15247.1|15267.1|15247.1|15267.1|15247.1|15267.1|15247.1|2
1626185280000|2021-07-13 14:08:00|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|15267.8|15247.8|1
1626185290000|2021-07-13 14:08:10|15269.6|15249.6|15261|15241|15271.4|15251.4|15261|15241|8
1626185300000|2021-07-13 14:08:20|15260.3|15240.3|15255.3|15235.3|15260.3|15240.3|15255.3|15235.3|2
1626185330000|2021-07-13 14:08:50|||||||||5
1626185350000|2021-07-13 14:09:10|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|15250.3|15230.3|5
1626185370000|2021-07-13 14:09:30|||||||||3
1626185390000|2021-07-13 14:09:50|15251.1|15231.1|15260.3|15240.3|15260.3|15240.3|15251.1|15231.1|20
1626185400000|2021-07-13 14:10:00|||||||||2
1626185410000|2021-07-13 14:10:10|||||||||4
1626185420000|2021-07-13 14:10:20|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|1
1626185430000|2021-07-13 14:10:30|15265.3|15245.3|15267.1|15247.1|15267.1|15247.1|15265.3|15245.3|20
1626185440000|2021-07-13 14:10:40|15271.4|15251.4|15272.8|15252.8|15272.8|15252.8|15271.4|15251.4|5
1626185460000|2021-07-13 14:11:00|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|15270.3|15250.3|8
1626185470000|2021-07-13 14:11:10|15267.8|15247.8|15265.3|15245.3|15267.8|15247.8|15265.3|15245.3|4
1626185480000|2021-07-13 14:11:20|||||||||1
1626185500000|2021-07-13 14:11:40|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|15262.8|15242.8|1
1626185510000|2021-07-13 14:11:50|15262.9|15242.9|15260.4|15240.4|15262.9|15242.9|15260.4|15240.4|5
1626185520000|2021-07-13 14:12:00|15257.9|15237.9|15257.9|15237.9|15257.9|15237.9|15257.9|15237.9|3
1626185530000|2021-07-13 14:12:10|15255.4|15235.4|15253.6|15233.6|15255.4|15235.4|15253.6|15233.6|12
1626185540000|2021-07-13 14:12:20|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|15252.9|15232.9|2
1626185580000|2021-07-13 14:13:00|15254.6|15234.6|15265.4|15245.4|15265.4|15245.4|15254.6|15234.6|13
1626185610000|2021-07-13 14:13:30|||||||||1
1626185620000|2021-07-13 14:13:40|||||||||8
1626185630000|2021-07-13 14:13:50|||||||||2
1626185640000|2021-07-13 14:14:00|15262.9|15242.9|15262.9|15242.9|15262.9|15242.9|15260.4|15240.4|4
1626185650000|2021-07-13 14:14:10|||||||||1
1626185680000|2021-07-13 14:14:40|||||||||1
1626185700000|2021-07-13 14:15:00|15264.6|15244.6|15262.9|15242.9|15265.4|15245.4|15262.9|15242.9|1
1626185720000|2021-07-13 14:15:20|15264.7|15244.7|15265.4|15245.4|15265.4|15245.4|15264.7|15244.7|3
1626185730000|2021-07-13 14:15:30|15263.6|15243.6|15262.9|15242.9|15263.6|15243.6|15262.9|15242.9|0
1626185740000|2021-07-13 14:15:40|15262.2|15242.2|15260.4|15240.4|15262.2|15242.2|15260.4|15240.4|1
1626185750000|2021-07-13 14:15:50|||||||||3
1626185760000|2021-07-13 14:16:00|15261.8|15241.8|15267.9|15247.9|15267.9|15247.9|15261.8|15241.8|14
1626185770000|2021-07-13 14:16:10|15272.9|15252.9|15277.9|15257.9|15277.9|15257.9|15272.9|15252.9|3
1626185780000|2021-07-13 14:16:20|15282.9|15262.9|15282.9|15262.9|15282.9|15262.9|15282.9|15262.9|7
1626185790000|2021-07-13 14:16:30|||||||||4
1626185800000|2021-07-13 14:16:40|||||||||5
1626185820000|2021-07-13 14:17:00|15284.7|15264.7|15285.4|15265.4|15285.4|15265.4|15284.7|15264.7|8
1626185830000|2021-07-13 14:17:10|15283.6|15263.6|15282.9|15262.9|15283.6|15263.6|15282.9|15262.9|1
1626185850000|2021-07-13 14:17:30|||||||||5
1626185860000|2021-07-13 14:17:40|||||||||10
1626185880000|2021-07-13 14:18:00|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|15280.4|15260.4|1
1626185890000|2021-07-13 14:18:10|||||||||1
1626185930000|2021-07-13 14:18:50|||||||||2
1626185950000|2021-07-13 14:19:10|15282.9|15262.9|15282.9|15262.9|15282.9|15262.9|15282.9|15262.9|26
1626185960000|2021-07-13 14:19:20|||||||||5
1626185980000|2021-07-13 14:19:40|||||||||1
1626185990000|2021-07-13 14:19:50|||||||||3
1626186000000|2021-07-13 14:20:00|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|15287.9|15267.9|7
1626186010000|2021-07-13 14:20:10|||||||||5
1626186020000|2021-07-13 14:20:20|15290.4|15270.4|15290.4|15270.4|15290.4|15270.4|15290.4|15270.4|6
1626186030000|2021-07-13 14:20:30|||||||||3
1626186050000|2021-07-13 14:20:50|15287.9|15267.9|15286.1|15266.1|15287.9|15267.9|15286.1|15266.1|2
1626186060000|2021-07-13 14:21:00|15285.4|15265.4|15285.4|15265.4|15285.4|15265.4|15285.4|15265.4|0
1626186070000|2021-07-13 14:21:10|15283.6|15263.6|15282.9|15262.9|15283.6|15263.6|15282.9|15262.9|2
1626186090000|2021-07-13 14:21:30|||||||||2
1626186100000|2021-07-13 14:21:40|||||||||3
1626186110000|2021-07-13 14:21:50|||||||||1
1626186140000|2021-07-13 14:22:20|||||||||1
1626186150000|2021-07-13 14:22:30|15285.4|15265.4|15287.9|15267.9|15287.9|15267.9|15285.4|15265.4|5
1626186160000|2021-07-13 14:22:40|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|15292.9|15272.9|6
1626186170000|2021-07-13 14:22:50|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|15295.4|15275.4|5
1626186180000|2021-07-13 14:23:00|||||||||1
1626186210000|2021-07-13 14:23:30|||||||||1
1626186230000|2021-07-13 14:23:50|15297.2|15277.2|15299.7|15279.7|15299.7|15279.7|15297.2|15277.2|4
1626186240000|2021-07-13 14:24:00|15302.2|15282.2|15304.7|15284.7|15304.7|15284.7|15302.2|15282.2|1
1626186250000|2021-07-13 14:24:10|15309.7|15289.7|15312.9|15292.9|15312.9|15292.9|15309.7|15289.7|5
1626186260000|2021-07-13 14:24:20|15315.4|15295.4|15317.9|15297.9|15317.9|15297.9|15315.4|15295.4|9
1626186270000|2021-07-13 14:24:30|15316.1|15296.1|15317.9|15297.9|15317.9|15297.9|15316.1|15296.1|1
1626186280000|2021-07-13 14:24:40|||||||||1
1626186290000|2021-07-13 14:24:50|15313.6|15293.6|15313.6|15293.6|15313.6|15293.6|15313.6|15293.6|2
1626186300000|2021-07-13 14:25:00|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|15312.9|15292.9|1
1626186310000|2021-07-13 14:25:10|||||||||1
1626186320000|2021-07-13 14:25:20|||||||||5
1626186330000|2021-07-13 14:25:30|15312.2|15292.2|15334.7|15314.7|15335.4|15315.4|15312.2|15292.2|27
1626186340000|2021-07-13 14:25:40|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|3
1626186350000|2021-07-13 14:25:50|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|5
1626186360000|2021-07-13 14:26:00|15336.5|15316.5|15337.9|15317.9|15337.9|15317.9|15335.4|15315.4|36
1626186370000|2021-07-13 14:26:10|15332.9|15312.9|15332.9|15312.9|15335.4|15315.4|15332.9|15312.9|7
1626186380000|2021-07-13 14:26:20|||||||||2
1626186390000|2021-07-13 14:26:30|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|2
1626186400000|2021-07-13 14:26:40|15335.4|15315.4|15337.2|15317.2|15337.2|15317.2|15335.4|15315.4|8
1626186410000|2021-07-13 14:26:50|15339.7|15319.7|15339.7|15319.7|15339.7|15319.7|15339.7|15319.7|6
1626186420000|2021-07-13 14:27:00|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|15340.4|15320.4|8
1626186430000|2021-07-13 14:27:10|15342.9|15322.9|15342.9|15322.9|15342.9|15322.9|15342.9|15322.9|11
1626186440000|2021-07-13 14:27:20|15344.7|15324.7|15344.7|15324.7|15344.7|15324.7|15344.7|15324.7|0
1626186450000|2021-07-13 14:27:30|15342.9|15322.9|15344.7|15324.7|15344.7|15324.7|15342.9|15322.9|4
1626186460000|2021-07-13 14:27:40|||||||||3
1626186470000|2021-07-13 14:27:50|15342.9|15322.9|15342.9|15322.9|15342.9|15322.9|15342.9|15322.9|0
1626186480000|2021-07-13 14:28:00|15344.7|15324.7|15342.2|15322.2|15344.7|15324.7|15342.2|15322.2|12
1626186490000|2021-07-13 14:28:10|15341.5|15321.5|15339.7|15319.7|15341.5|15321.5|15339.7|15319.7|3
1626186500000|2021-07-13 14:28:20|15337.9|15317.9|15335.4|15315.4|15337.9|15317.9|15335.4|15315.4|6
1626186510000|2021-07-13 14:28:30|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|15334.7|15314.7|11
1626186520000|2021-07-13 14:28:40|||||||||1
1626186530000|2021-07-13 14:28:50|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|15332.9|15312.9|0
1626186540000|2021-07-13 14:29:00|15334.7|15314.7|15337.9|15317.9|15337.9|15317.9|15332.9|15312.9|37
1626186550000|2021-07-13 14:29:10|15338.6|15318.6|15342.2|15322.2|15342.2|15322.2|15338.6|15318.6|4
1626186560000|2021-07-13 14:29:20|||||||||6
1626186570000|2021-07-13 14:29:30|||||||||1
1626186580000|2021-07-13 14:29:40|15344.7|15324.7|15345.4|15325.4|15345.4|15325.4|15344.7|15324.7|3
1626186590000|2021-07-13 14:29:50|||||||||1
1626186600000|2021-07-13 14:30:00|15344.7|15324.7|15347.9|15327.9|15350.4|15330.4|15344.7|15324.7|17
1626186610000|2021-07-13 14:30:10|15347.2|15327.2|15350.4|15330.4|15350.4|15330.4|15347.2|15327.2|7
1626186620000|2021-07-13 14:30:20|15351.1|15331.1|15351.1|15331.1|15351.1|15331.1|15351.1|15331.1|3
1626186630000|2021-07-13 14:30:30|15355.4|15335.4|15370.4|15350.4|15370.4|15350.4|15355.4|15335.4|34
1626186640000|2021-07-13 14:30:40|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|6
1626186650000|2021-07-13 14:30:50|15370.4|15350.4|15367.9|15347.9|15370.4|15350.4|15367.9|15347.9|5
1626186660000|2021-07-13 14:31:00|15370.4|15350.4|15372.9|15352.9|15372.9|15352.9|15370.4|15350.4|5
1626186670000|2021-07-13 14:31:10|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|15370.4|15350.4|8
1626186680000|2021-07-13 14:31:20|15369.7|15349.7|15367.9|15347.9|15369.7|15349.7|15367.9|15347.9|7
1626186690000|2021-07-13 14:31:30|||||||||7
1626186700000|2021-07-13 14:31:40|||||||||2
1626186720000|2021-07-13 14:32:00|15366.5|15346.5|15364.7|15344.7|15366.5|15346.5|15364.7|15344.7|1
1626186730000|2021-07-13 14:32:10|||||||||3
1626186740000|2021-07-13 14:32:20|15362.9|15342.9|15360.4|15340.4|15362.9|15342.9|15360.4|15340.4|5
1626186750000|2021-07-13 14:32:30|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|1
1626186770000|2021-07-13 14:32:50|||||||||2
1626186780000|2021-07-13 14:33:00|15357.2|15337.2|15353.6|15333.6|15357.2|15337.2|15353.6|15333.6|2
1626186790000|2021-07-13 14:33:10|||||||||1
1626186800000|2021-07-13 14:33:20|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|8
1626186810000|2021-07-13 14:33:30|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|1
1626186820000|2021-07-13 14:33:40|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|3
1626186840000|2021-07-13 14:34:00|||||||||2
1626186870000|2021-07-13 14:34:30|15354.7|15334.7|15362.2|15342.2|15362.2|15342.2|15354.7|15334.7|11
1626186890000|2021-07-13 14:34:50|15364.7|15344.7|15365.4|15345.4|15365.4|15345.4|15364.7|15344.7|6
1626186900000|2021-07-13 14:35:00|||||||||7
1626186910000|2021-07-13 14:35:10|||||||||4
1626186920000|2021-07-13 14:35:20|15363.6|15343.6|15362.9|15342.9|15363.6|15343.6|15362.9|15342.9|3
1626186930000|2021-07-13 14:35:30|15360.4|15340.4|15357.2|15337.2|15360.4|15340.4|15356.1|15336.1|11
1626186940000|2021-07-13 14:35:40|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|5
1626186950000|2021-07-13 14:35:50|15353.6|15333.6|15352.9|15332.9|15353.6|15333.6|15352.9|15332.9|3
1626186960000|2021-07-13 14:36:00|15351.1|15331.1|15351.1|15331.1|15351.1|15331.1|15351.1|15331.1|0
1626186970000|2021-07-13 14:36:10|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|15352.9|15332.9|3
1626186980000|2021-07-13 14:36:20|15350.4|15330.4|15349.7|15329.7|15350.4|15330.4|15349.7|15329.7|5
1626186990000|2021-07-13 14:36:30|15350.4|15330.4|15346.1|15326.1|15350.4|15330.4|15346.1|15326.1|2
1626187000000|2021-07-13 14:36:40|15345.4|15325.4|15347.9|15327.9|15347.9|15327.9|15345.4|15325.4|6
1626187010000|2021-07-13 14:36:50|||||||||2
1626187020000|2021-07-13 14:37:00|||||||||2
1626187030000|2021-07-13 14:37:10|||||||||4
1626187050000|2021-07-13 14:37:30|||||||||4
1626187060000|2021-07-13 14:37:40|15345.4|15325.4|15345.4|15325.4|15345.4|15325.4|15345.4|15325.4|1
1626187080000|2021-07-13 14:38:00|||||||||3
1626187110000|2021-07-13 14:38:30|||||||||1
1626187120000|2021-07-13 14:38:40|||||||||1
1626187130000|2021-07-13 14:38:50|15354.7|15334.7|15357.2|15337.2|15359|15339|15354.7|15334.7|8
1626187140000|2021-07-13 14:39:00|15356.5|15336.5|15354.7|15334.7|15356.5|15336.5|15354.7|15334.7|2
1626187150000|2021-07-13 14:39:10|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|15355.4|15335.4|1
1626187160000|2021-07-13 14:39:20|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|15357.9|15337.9|1
1626187170000|2021-07-13 14:39:30|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|15359.7|15339.7|2
1626187180000|2021-07-13 14:39:40|||||||||1
1626187190000|2021-07-13 14:39:50|15362.2|15342.2|15364|15344|15364|15344|15362.2|15342.2|4
1626187200000|2021-07-13 14:40:00|||||||||1
1626187220000|2021-07-13 14:40:20|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|15362.2|15342.2|1
1626187230000|2021-07-13 14:40:30|15361.5|15341.5|15362.2|15342.2|15362.2|15342.2|15361.5|15341.5|3
1626187250000|2021-07-13 14:40:50|15364|15344|15364|15344|15364|15344|15364|15344|5
1626187260000|2021-07-13 14:41:00|||||||||1
1626187280000|2021-07-13 14:41:20|15364.7|15344.7|15367.9|15347.9|15367.9|15347.9|15364.7|15344.7|124
1626187290000|2021-07-13 14:41:30|||||||||2
1626187300000|2021-07-13 14:41:40|||||||||1
1626187320000|2021-07-13 14:42:00|||||||||2
1626187330000|2021-07-13 14:42:10|15372.9|15352.9|15374.7|15354.7|15374.7|15354.7|15372.9|15352.9|33
1626187340000|2021-07-13 14:42:20|||||||||1
1626187350000|2021-07-13 14:42:30|15372.9|15352.9|15367.9|15347.9|15372.9|15352.9|15367.9|15347.9|1
1626187360000|2021-07-13 14:42:40|15366.2|15346.2|15361.2|15341.2|15366.2|15346.2|15361.2|15341.2|6
1626187370000|2021-07-13 14:42:50|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|15360.4|15340.4|13
1626187380000|2021-07-13 14:43:00|||||||||1
1626187400000|2021-07-13 14:43:20|||||||||5
1626187410000|2021-07-13 14:43:30|15360.5|15340.5|15360.5|15340.5|15360.5|15340.5|15360.5|15340.5|0
1626187420000|2021-07-13 14:43:40|||||||||2
1626187430000|2021-07-13 14:43:50|||||||||2
1626187450000|2021-07-13 14:44:10|||||||||2
1626187460000|2021-07-13 14:44:20|15362.2|15342.2|15367.2|15347.2|15367.2|15347.2|15362.2|15342.2|6
1626187470000|2021-07-13 14:44:30|15368|15348|15368|15348|15368|15348|15368|15348|2
1626187480000|2021-07-13 14:44:40|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|6
1626187490000|2021-07-13 14:44:50|||||||||2
1626187500000|2021-07-13 14:45:00|||||||||3
1626187510000|2021-07-13 14:45:10|||||||||1
1626187520000|2021-07-13 14:45:20|||||||||7
1626187540000|2021-07-13 14:45:40|||||||||7
1626187560000|2021-07-13 14:46:00|15372.2|15352.2|15372.2|15352.2|15372.2|15352.2|15372.2|15352.2|3
1626187570000|2021-07-13 14:46:10|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|1
1626187590000|2021-07-13 14:46:30|15372.2|15352.2|15372.2|15352.2|15372.2|15352.2|15370.5|15350.5|51
1626187600000|2021-07-13 14:46:40|15384.4|15364.4|15388|15368|15388|15368|15384.4|15364.4|10
1626187610000|2021-07-13 14:46:50|15389.7|15369.7|15393|15373|15393|15373|15389.7|15369.7|3
1626187620000|2021-07-13 14:47:00|15392.2|15372.2|15392.2|15372.2|15392.2|15372.2|15392.2|15372.2|1
1626187630000|2021-07-13 14:47:10|15393|15373|15388|15368|15393|15373|15388|15368|1
1626187640000|2021-07-13 14:47:20|15385.5|15365.5|15385.5|15365.5|15385.5|15365.5|15385.5|15365.5|3
1626187660000|2021-07-13 14:47:40|||||||||1
1626187670000|2021-07-13 14:47:50|15384.8|15364.8|15383|15363|15384.8|15364.8|15383|15363|2
1626187680000|2021-07-13 14:48:00|||||||||1
1626187690000|2021-07-13 14:48:10|15380.5|15360.5|15380.5|15360.5|15380.5|15360.5|15380.5|15360.5|1
1626187700000|2021-07-13 14:48:20|||||||||5
1626187710000|2021-07-13 14:48:30|||||||||3
1626187730000|2021-07-13 14:48:50|15378.7|15358.7|15378|15358|15378.7|15358.7|15378|15358|2
1626187750000|2021-07-13 14:49:10|||||||||1
1626187780000|2021-07-13 14:49:40|||||||||3
1626187790000|2021-07-13 14:49:50|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|3
1626187800000|2021-07-13 14:50:00|15374.8|15354.8|15373|15353|15375.5|15355.5|15373|15353|7
1626187810000|2021-07-13 14:50:10|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|15375.5|15355.5|3
1626187820000|2021-07-13 14:50:20|15376.2|15356.2|15378|15358|15378|15358|15376.2|15356.2|5
1626187830000|2021-07-13 14:50:30|15381.5|15361.5|15388|15368|15388|15368|15381.5|15361.5|8
1626187840000|2021-07-13 14:50:40|||||||||1
1626187850000|2021-07-13 14:50:50|||||||||2
1626187860000|2021-07-13 14:51:00|15389.8|15369.8|15388|15368|15389.8|15369.8|15388|15368|8
1626187870000|2021-07-13 14:51:10|||||||||2
1626187880000|2021-07-13 14:51:20|15385.5|15365.5|15385.5|15365.5|15385.5|15365.5|15385.5|15365.5|5
1626187890000|2021-07-13 14:51:30|15384.1|15364.1|15380.5|15360.5|15384.1|15364.1|15380.5|15360.5|4
1626187910000|2021-07-13 14:51:50|15378.7|15358.7|15370.5|15350.5|15378.7|15358.7|15370.5|15350.5|6
1626187920000|2021-07-13 14:52:00|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|15369.8|15349.8|2
1626187930000|2021-07-13 14:52:10|||||||||2
1626187940000|2021-07-13 14:52:20|||||||||2
1626187960000|2021-07-13 14:52:40|||||||||1
1626187970000|2021-07-13 14:52:50|||||||||1
1626187980000|2021-07-13 14:53:00|15368|15348|15368|15348|15368|15348|15368|15348|9
1626187990000|2021-07-13 14:53:10|15373|15353|15375.5|15355.5|15375.5|15355.5|15373|15353|2
1626188000000|2021-07-13 14:53:20|15380.5|15360.5|15380.5|15360.5|15380.5|15360.5|15380.5|15360.5|7
1626188020000|2021-07-13 14:53:40|15383|15363|15383|15363|15383|15363|15383|15363|2
1626188030000|2021-07-13 14:53:50|15380.5|15360.5|15373|15353|15380.5|15360.5|15373|15353|5
1626188040000|2021-07-13 14:54:00|||||||||4
1626188050000|2021-07-13 14:54:10|15374.8|15354.8|15375.5|15355.5|15375.5|15355.5|15374.8|15354.8|0
1626188060000|2021-07-13 14:54:20|||||||||7
1626188080000|2021-07-13 14:54:40|15373.7|15353.7|15370.5|15350.5|15373.7|15353.7|15370.5|15350.5|5
1626188090000|2021-07-13 14:54:50|15368|15348|15368|15348|15368|15348|15368|15348|0
1626188100000|2021-07-13 14:55:00|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|16
1626188110000|2021-07-13 14:55:10|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|15364.8|15344.8|0
1626188120000|2021-07-13 14:55:20|||||||||1
1626188130000|2021-07-13 14:55:30|||||||||1
1626188140000|2021-07-13 14:55:40|15367.3|15347.3|15368|15348|15368|15348|15367.3|15347.3|3
1626188160000|2021-07-13 14:56:00|||||||||1
1626188170000|2021-07-13 14:56:10|||||||||2
1626188200000|2021-07-13 14:56:40|15369.8|15349.8|15373|15353|15373|15353|15369.8|15349.8|1
1626188210000|2021-07-13 14:56:50|15374.8|15354.8|15375.5|15355.5|15375.5|15355.5|15374.8|15354.8|0
1626188220000|2021-07-13 14:57:00|||||||||6
1626188240000|2021-07-13 14:57:20|15374.1|15354.1|15370.5|15350.5|15374.1|15354.1|15370.5|15350.5|3
1626188250000|2021-07-13 14:57:30|||||||||2
1626188270000|2021-07-13 14:57:50|15368.7|15348.7|15366.2|15346.2|15368.7|15348.7|15366.2|15346.2|3
1626188280000|2021-07-13 14:58:00|15365.5|15345.5|15368|15348|15368|15348|15365.5|15345.5|3
1626188290000|2021-07-13 14:58:10|15367.3|15347.3|15365.5|15345.5|15367.3|15347.3|15365.5|15345.5|1
1626188300000|2021-07-13 14:58:20|||||||||1
1626188310000|2021-07-13 14:58:30|||||||||1
1626188320000|2021-07-13 14:58:40|||||||||5
1626188340000|2021-07-13 14:59:00|||||||||1
1626188350000|2021-07-13 14:59:10|||||||||6
1626188360000|2021-07-13 14:59:20|||||||||4
1626188370000|2021-07-13 14:59:30|||||||||2
1626188380000|2021-07-13 14:59:40|||||||||1
1626188390000|2021-07-13 14:59:50|15366.2|15346.2|15368|15348|15368|15348|15366.2|15346.2|9
1626188400000|2021-07-13 15:00:00|15369.8|15349.8|15373|15353|15373|15353|15369.8|15349.8|8
1626188410000|2021-07-13 15:00:10|||||||||1
1626188420000|2021-07-13 15:00:20|15371.2|15351.2|15373|15353|15373|15353|15371.2|15351.2|2
1626188430000|2021-07-13 15:00:30|15371.2|15351.2|15371.2|15351.2|15371.2|15351.2|15371.2|15351.2|1
1626188450000|2021-07-13 15:00:50|||||||||1
1626188460000|2021-07-13 15:01:00|||||||||5
1626188470000|2021-07-13 15:01:10|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|15370.5|15350.5|2
1626188480000|2021-07-13 15:01:20|||||||||1
1626188490000|2021-07-13 15:01:30|15369.8|15349.8|15368|15348|15369.8|15349.8|15368|15348|2
1626188500000|2021-07-13 15:01:40|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|15365.5|15345.5|0
1626188510000|2021-07-13 15:01:50|15363|15343|15363|15343|15363|15343|15363|15343|8
1626188520000|2021-07-13 15:02:00|15360.5|15340.5|15356.2|15336.2|15360.5|15340.5|15356.2|15336.2|7
1626188530000|2021-07-13 15:02:10|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|15355.5|15335.5|0
1626188540000|2021-07-13 15:02:20|||||||||4
1626188550000|2021-07-13 15:02:30|||||||||2
1626188560000|2021-07-13 15:02:40|15357.3|15337.3|15358|15338|15358|15338|15357.3|15337.3|3
1626188570000|2021-07-13 15:02:50|||||||||2
1626188580000|2021-07-13 15:03:00|||||||||1
1626188590000|2021-07-13 15:03:10|||||||||1
1626188600000|2021-07-13 15:03:20|15359.8|15339.8|15359.8|15339.8|15359.8|15339.8|15359.8|15339.8|3
1626188620000|2021-07-13 15:03:40|||||||||2
1626188630000|2021-07-13 15:03:50|15361.6|15341.6|15359.8|15339.8|15361.6|15341.6|15359.8|15339.8|2
1626188640000|2021-07-13 15:04:00|15361.6|15341.6|15385.5|15365.5|15385.5|15365.5|15361.6|15341.6|7
1626188650000|2021-07-13 15:04:10|15388|15368|15388|15368|15388|15368|15388|15368|4
1626188660000|2021-07-13 15:04:20|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|15389.8|15369.8|8
1626188670000|2021-07-13 15:04:30|15390.5|15370.5|15390.5|15370.5|15390.5|15370.5|15390.5|15370.5|0
1626188680000|2021-07-13 15:04:40|15393|15373|15394.8|15374.8|15394.8|15374.8|15393|15373|17
1626188690000|2021-07-13 15:04:50|||||||||2
1626188700000|2021-07-13 15:05:00|15396.6|15376.6|15394.8|15374.8|15396.6|15376.6|15394.8|15374.8|6
1626188710000|2021-07-13 15:05:10|||||||||5
1626188720000|2021-07-13 15:05:20|15393|15373|15391.2|15371.2|15393|15373|15391.2|15371.2|2
1626188730000|2021-07-13 15:05:30|15390.5|15370.5|15388|15368|15390.5|15370.5|15388|15368|2
1626188740000|2021-07-13 15:05:40|||||||||4
1626188750000|2021-07-13 15:05:50|15387.3|15367.3|15385.5|15365.5|15387.3|15367.3|15385.5|15365.5|1
1626188760000|2021-07-13 15:06:00|15386.2|15366.2|15383|15363|15388|15368|15383|15363|7
1626188770000|2021-07-13 15:06:10|15384.8|15364.8|15398|15378|15398|15378|15384.8|15364.8|22
1626188790000|2021-07-13 15:06:30|||||||||1
1626188800000|2021-07-13 15:06:40|||||||||3
1626188810000|2021-07-13 15:06:50|15403|15383|15411.2|15391.2|15411.2|15391.2|15403|15383|22
1626188820000|2021-07-13 15:07:00|||||||||1
1626188830000|2021-07-13 15:07:10|||||||||2
1626188840000|2021-07-13 15:07:20|15413|15393|15418|15398|15418|15398|15413|15393|10
1626188850000|2021-07-13 15:07:30|15419.8|15399.8|15419.8|15399.8|15419.8|15399.8|15419.8|15399.8|3
1626188860000|2021-07-13 15:07:40|15422.3|15402.3|15423|15403|15423|15403|15419.8|15399.8|9
1626188870000|2021-07-13 15:07:50|||||||||8
1626188880000|2021-07-13 15:08:00|||||||||2
1626188890000|2021-07-13 15:08:10|||||||||1
1626188900000|2021-07-13 15:08:20|15426.6|15406.6|15427.3|15407.3|15427.3|15407.3|15426.6|15406.6|11
1626188910000|2021-07-13 15:08:30|15428|15408|15427.3|15407.3|15428|15408|15426.2|15406.2|3
1626188920000|2021-07-13 15:08:40|15426.6|15406.6|15424.8|15404.8|15426.6|15406.6|15423|15403|6
1626188930000|2021-07-13 15:08:50|||||||||4
1626188940000|2021-07-13 15:09:00|15426.6|15406.6|15424.8|15404.8|15427.3|15407.3|15423|15403|5
1626188950000|2021-07-13 15:09:10|15423|15403|15423|15403|15423|15403|15423|15403|9
1626188960000|2021-07-13 15:09:20|||||||||2
1626188970000|2021-07-13 15:09:30|||||||||7
1626188980000|2021-07-13 15:09:40|15424.8|15404.8|15424.8|15404.8|15424.8|15404.8|15424.8|15404.8|0
1626188990000|2021-07-13 15:09:50|15423|15403|15425.5|15405.5|15425.5|15405.5|15423|15403|4
1626189010000|2021-07-13 15:10:10|15427.3|15407.3|15424.8|15404.8|15428|15408|15423|15403|10
1626189020000|2021-07-13 15:10:20|15426.6|15406.6|15427.3|15407.3|15427.3|15407.3|15426.6|15406.6|0
1626189030000|2021-07-13 15:10:30|15425.5|15405.5|15423|15403|15425.5|15405.5|15423|15403|4
1626189040000|2021-07-13 15:10:40|||||||||4
1626189070000|2021-07-13 15:11:10|||||||||1
1626189100000|2021-07-13 15:11:40|||||||||8
1626189110000|2021-07-13 15:11:50|15424.8|15404.8|15424.8|15404.8|15424.8|15404.8|15424.8|15404.8|2
1626189140000|2021-07-13 15:12:20|||||||||1
1626189150000|2021-07-13 15:12:30|||||||||6
1626189160000|2021-07-13 15:12:40|||||||||1
1626189180000|2021-07-13 15:13:00|||||||||3
1626189190000|2021-07-13 15:13:10|15426.6|15406.6|15426.6|15406.6|15426.6|15406.6|15426.6|15406.6|1
1626189200000|2021-07-13 15:13:20|15427.3|15407.3|15428|15408|15428|15408|15427.3|15407.3|3
1626189210000|2021-07-13 15:13:30|||||||||1
1626189220000|2021-07-13 15:13:40|||||||||6
1626189230000|2021-07-13 15:13:50|15429.8|15409.8|15429.8|15409.8|15429.8|15409.8|15429.8|15409.8|7
1626189240000|2021-07-13 15:14:00|15431.6|15411.6|15438|15418|15438|15418|15430.5|15410.5|10
1626189250000|2021-07-13 15:14:10|15439.8|15419.8|15437.3|15417.3|15439.8|15419.8|15437.3|15417.3|1
1626189260000|2021-07-13 15:14:20|||||||||1
1626189270000|2021-07-13 15:14:30|||||||||1
1626189280000|2021-07-13 15:14:40|15438|15418|15438|15418|15442.3|15422.3|15438|15418|6
1626189290000|2021-07-13 15:14:50|15437.3|15417.3|15415.5|15395.5|15437.3|15417.3|15415.5|15395.5|31
1626189300000|2021-07-13 15:15:00|15419.8|15399.8|15417.3|15397.3|15419.8|15399.8|15417.3|15397.3|9
1626189310000|2021-07-13 15:15:10|15414.8|15394.8|15414.8|15394.8|15414.8|15394.8|15414.8|15394.8|3
1626189320000|2021-07-13 15:15:20|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|2
1626189330000|2021-07-13 15:15:30|15412.3|15392.3|15412.3|15392.3|15412.3|15392.3|15412.3|15392.3|3
1626189350000|2021-07-13 15:15:50|15410.6|15390.6|15412.3|15392.3|15412.3|15392.3|15410.6|15390.6|4
1626189360000|2021-07-13 15:16:00|15410.6|15390.6|15410.6|15390.6|15412.3|15392.3|15410.6|15390.6|0
1626189370000|2021-07-13 15:16:10|15412.3|15392.3|15412.3|15392.3|15412.3|15392.3|15412.3|15392.3|3
1626189380000|2021-07-13 15:16:20|15410.6|15390.6|15412.3|15392.3|15412.3|15392.3|15410.6|15390.6|1
1626189390000|2021-07-13 15:16:30|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|2
1626189400000|2021-07-13 15:16:40|||||||||4
1626189410000|2021-07-13 15:16:50|||||||||2
1626189430000|2021-07-13 15:17:10|15414.8|15394.8|15414.8|15394.8|15414.8|15394.8|15414.8|15394.8|3
1626189450000|2021-07-13 15:17:30|||||||||2
1626189460000|2021-07-13 15:17:40|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|1
1626189470000|2021-07-13 15:17:50|15416.3|15396.3|15415.6|15395.6|15418.1|15398.1|15415.6|15395.6|5
1626189480000|2021-07-13 15:18:00|15418.1|15398.1|15419.8|15399.8|15419.8|15399.8|15417.3|15397.3|3
1626189510000|2021-07-13 15:18:30|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|15418.1|15398.1|0
1626189520000|2021-07-13 15:18:40|15419.8|15399.8|15422.3|15402.3|15422.3|15402.3|15419.8|15399.8|13
1626189530000|2021-07-13 15:18:50|15424.8|15404.8|15424.8|15404.8|15424.8|15404.8|15424.8|15404.8|2
1626189540000|2021-07-13 15:19:00|||||||||1
1626189550000|2021-07-13 15:19:10|15424.9|15404.9|15422.4|15402.4|15424.9|15404.9|15422.4|15402.4|4
1626189580000|2021-07-13 15:19:40|||||||||1
1626189600000|2021-07-13 15:20:00|||||||||1
1626189610000|2021-07-13 15:20:10|15419.9|15399.9|15417.4|15397.4|15419.9|15399.9|15417.4|15397.4|9
1626189620000|2021-07-13 15:20:20|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|5
1626189630000|2021-07-13 15:20:30|15414.9|15394.9|15412.4|15392.4|15414.9|15394.9|15409.9|15389.9|3
1626189640000|2021-07-13 15:20:40|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|2
1626189650000|2021-07-13 15:20:50|||||||||2
1626189660000|2021-07-13 15:21:00|15414.9|15394.9|15415.6|15395.6|15415.6|15395.6|15414.9|15394.9|2
1626189670000|2021-07-13 15:21:10|15414.9|15394.9|15405.6|15385.6|15414.9|15394.9|15405.6|15385.6|3
1626189680000|2021-07-13 15:21:20|||||||||10
1626189690000|2021-07-13 15:21:30|15407.4|15387.4|15413.1|15393.1|15413.1|15393.1|15407.4|15387.4|3
1626189720000|2021-07-13 15:22:00|||||||||1
1626189740000|2021-07-13 15:22:20|15418.1|15398.1|15410.6|15390.6|15418.1|15398.1|15410.6|15390.6|13
1626189750000|2021-07-13 15:22:30|||||||||3
1626189760000|2021-07-13 15:22:40|||||||||2
1626189770000|2021-07-13 15:22:50|15409.9|15389.9|15408.1|15388.1|15409.9|15389.9|15408.1|15388.1|1
1626189780000|2021-07-13 15:23:00|15410.6|15390.6|15408.1|15388.1|15410.6|15390.6|15408.1|15388.1|9
1626189790000|2021-07-13 15:23:10|15407.4|15387.4|15402|15382|15407.4|15387.4|15402|15382|6
1626189800000|2021-07-13 15:23:20|15403.8|15383.8|15403.1|15383.1|15403.8|15383.8|15400.6|15380.6|39
1626189810000|2021-07-13 15:23:30|15405.6|15385.6|15408.1|15388.1|15408.1|15388.1|15403.1|15383.1|11
1626189820000|2021-07-13 15:23:40|15410.6|15390.6|15410.6|15390.6|15410.6|15390.6|15410.6|15390.6|3
1626189850000|2021-07-13 15:24:10|||||||||1
1626189860000|2021-07-13 15:24:20|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|15413.1|15393.1|18
1626189870000|2021-07-13 15:24:30|15410.6|15390.6|15413.1|15393.1|15413.1|15393.1|15410.6|15390.6|1
1626189880000|2021-07-13 15:24:40|||||||||1
1626189890000|2021-07-13 15:24:50|||||||||1
1626189900000|2021-07-13 15:25:00|||||||||3
1626189920000|2021-07-13 15:25:20|||||||||12
1626189930000|2021-07-13 15:25:30|||||||||4
1626189950000|2021-07-13 15:25:50|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|4
1626189960000|2021-07-13 15:26:00|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|15417.4|15397.4|2
1626189970000|2021-07-13 15:26:10|15418.1|15398.1|15423.1|15403.1|15423.1|15403.1|15418.1|15398.1|5
1626189980000|2021-07-13 15:26:20|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|15424.9|15404.9|1
1626189990000|2021-07-13 15:26:30|||||||||1
1626190010000|2021-07-13 15:26:50|||||||||1
1626190020000|2021-07-13 15:27:00|15423.1|15403.1|15423.1|15403.1|15423.1|15403.1|15423.1|15403.1|7
1626190030000|2021-07-13 15:27:10|||||||||1
1626190040000|2021-07-13 15:27:20|||||||||3
1626190050000|2021-07-13 15:27:30|15419.5|15399.5|15416.3|15396.3|15419.5|15399.5|15416.3|15396.3|4
1626190060000|2021-07-13 15:27:40|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|15415.6|15395.6|4
1626190070000|2021-07-13 15:27:50|15413.8|15393.8|15413.8|15393.8|15413.8|15393.8|15413.8|15393.8|0
1626190080000|2021-07-13 15:28:00|15413.1|15393.1|15408.1|15388.1|15413.1|15393.1|15408.1|15388.1|1
1626190090000|2021-07-13 15:28:10|||||||||4
1626190100000|2021-07-13 15:28:20|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|15405.6|15385.6|0
1626190110000|2021-07-13 15:28:30|||||||||1
1626190120000|2021-07-13 15:28:40|||||||||1
1626190130000|2021-07-13 15:28:50|||||||||3
1626190140000|2021-07-13 15:29:00|15403.8|15383.8|15404.9|15384.9|15404.9|15384.9|15403.1|15383.1|4
1626190150000|2021-07-13 15:29:10|||||||||2
1626190160000|2021-07-13 15:29:20|15403.1|15383.1|15403.1|15383.1|15404.9|15384.9|15403.1|15383.1|2
1626190170000|2021-07-13 15:29:30|||||||||2
1626190180000|2021-07-13 15:29:40|||||||||1
1626190190000|2021-07-13 15:29:50|||||||||1
1626190200000|2021-07-13 15:30:00|15401.7|15381.7|15389.9|15369.9|15401.7|15381.7|15388.1|15368.1|31
1626190210000|2021-07-13 15:30:10|15388.8|15368.8|15390.6|15370.6|15390.6|15370.6|15388.1|15368.1|0
1626190220000|2021-07-13 15:30:20|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|15392.4|15372.4|0
1626190230000|2021-07-13 15:30:30|||||||||3
1626190250000|2021-07-13 15:30:50|15390.6|15370.6|15390.6|15370.6|15390.6|15370.6|15390.6|15370.6|2
1626190260000|2021-07-13 15:31:00|15388.1|15368.1|15388.1|15368.1|15388.1|15368.1|15388.1|15368.1|2
1626190270000|2021-07-13 15:31:10|||||||||2
1626190280000|2021-07-13 15:31:20|||||||||1
1626190290000|2021-07-13 15:31:30|||||||||1
1626190300000|2021-07-13 15:31:40|||||||||1
1626190310000|2021-07-13 15:31:50|||||||||2
1626190330000|2021-07-13 15:32:10|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|1
1626190340000|2021-07-13 15:32:20|||||||||1
1626190350000|2021-07-13 15:32:30|||||||||5
1626190370000|2021-07-13 15:32:50|||||||||1
1626190400000|2021-07-13 15:33:20|||||||||10
1626190410000|2021-07-13 15:33:30|||||||||3
1626190430000|2021-07-13 15:33:50|15383.1|15363.1|15370.6|15350.6|15383.1|15363.1|15370.6|15350.6|19
1626190440000|2021-07-13 15:34:00|15368.1|15348.1|15368.1|15348.1|15368.1|15348.1|15368.1|15348.1|2
1626190450000|2021-07-13 15:34:10|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|15366.3|15346.3|1
1626190460000|2021-07-13 15:34:20|15364.5|15344.5|15368.1|15348.1|15368.1|15348.1|15364.5|15344.5|6
1626190470000|2021-07-13 15:34:30|||||||||2
1626190500000|2021-07-13 15:35:00|||||||||5
1626190520000|2021-07-13 15:35:20|15364.5|15344.5|15364.5|15344.5|15364.5|15344.5|15364.5|15344.5|6
1626190530000|2021-07-13 15:35:30|15363.1|15343.1|15358.1|15338.1|15363.1|15343.1|15358.1|15338.1|4
1626190540000|2021-07-13 15:35:40|||||||||6
1626190550000|2021-07-13 15:35:50|15355.6|15335.6|15355.6|15335.6|15355.6|15335.6|15355.6|15335.6|2
1626190560000|2021-07-13 15:36:00|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|15358.1|15338.1|9
1626190570000|2021-07-13 15:36:10|15360.6|15340.6|15360.6|15340.6|15360.6|15340.6|15360.6|15340.6|2
1626190590000|2021-07-13 15:36:30|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|15363.1|15343.1|1
1626190600000|2021-07-13 15:36:40|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|15365.6|15345.6|1
1626190620000|2021-07-13 15:37:00|15368.1|15348.1|15368.1|15348.1|15368.1|15348.1|15368.1|15348.1|0
1626190630000|2021-07-13 15:37:10|||||||||1
1626190640000|2021-07-13 15:37:20|||||||||1
1626190650000|2021-07-13 15:37:30|||||||||1
1626190660000|2021-07-13 15:37:40|15369.5|15349.5|15373.1|15353.1|15373.1|15353.1|15369.5|15349.5|4
1626190670000|2021-07-13 15:37:50|15374.9|15354.9|15378.1|15358.1|15378.1|15358.1|15374.9|15354.9|36
1626190680000|2021-07-13 15:38:00|15380.6|15360.6|15383.1|15363.1|15383.1|15363.1|15380.6|15360.6|2
1626190690000|2021-07-13 15:38:10|||||||||2
1626190700000|2021-07-13 15:38:20|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|15380.6|15360.6|2
1626190710000|2021-07-13 15:38:30|||||||||1
1626190730000|2021-07-13 15:38:50|15383.1|15363.1|15380.6|15360.6|15383.1|15363.1|15380.6|15360.6|3
1626190740000|2021-07-13 15:39:00|||||||||6
1626190750000|2021-07-13 15:39:10|||||||||5
1626190770000|2021-07-13 15:39:30|||||||||1
1626190780000|2021-07-13 15:39:40|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|15383.1|15363.1|0
1626190800000|2021-07-13 15:40:00|||||||||1
1626190810000|2021-07-13 15:40:10|||||||||3
1626190820000|2021-07-13 15:40:20|||||||||2
1626190840000|2021-07-13 15:40:40|15390.6|15370.6|15395.6|15375.6|15395.6|15375.6|15390.6|15370.6|13
1626190850000|2021-07-13 15:40:50|||||||||6
1626190860000|2021-07-13 15:41:00|||||||||1
1626190880000|2021-07-13 15:41:20|15393.8|15373.8|15393.1|15373.1|15393.8|15373.8|15393.1|15373.1|1
1626190890000|2021-07-13 15:41:30|||||||||1
1626190900000|2021-07-13 15:41:40|15391.3|15371.3|15390.6|15370.6|15391.3|15371.3|15390.6|15370.6|1
1626190910000|2021-07-13 15:41:50|15389.9|15369.9|15383.1|15363.1|15389.9|15369.9|15383.1|15363.1|7
1626190920000|2021-07-13 15:42:00|15384.9|15364.9|15387.4|15367.4|15387.4|15367.4|15384.9|15364.9|2
1626190930000|2021-07-13 15:42:10|15388.1|15368.1|15388.1|15368.1|15388.1|15368.1|15388.1|15368.1|0
1626190940000|2021-07-13 15:42:20|||||||||2
1626190950000|2021-07-13 15:42:30|15389.9|15369.9|15388.1|15368.1|15389.9|15369.9|15388.1|15368.1|0
1626190970000|2021-07-13 15:42:50|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|0
1626190980000|2021-07-13 15:43:00|||||||||8
1626190990000|2021-07-13 15:43:10|||||||||1
1626191000000|2021-07-13 15:43:20|15387.4|15367.4|15388.1|15368.1|15388.1|15368.1|15387.4|15367.4|0
1626191010000|2021-07-13 15:43:30|||||||||1
1626191030000|2021-07-13 15:43:50|||||||||3
1626191050000|2021-07-13 15:44:10|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|15385.6|15365.6|1
1626191060000|2021-07-13 15:44:20|||||||||2
1626191070000|2021-07-13 15:44:30|15387.4|15367.4|15388.1|15368.1|15388.1|15368.1|15387.4|15367.4|0
1626191080000|2021-07-13 15:44:40|||||||||1
1626191100000|2021-07-13 15:45:00|||||||||2
1626191110000|2021-07-13 15:45:10|||||||||1
1626191150000|2021-07-13 15:45:50|||||||||7
1626191160000|2021-07-13 15:46:00|15393.1|15373.1|15390.6|15370.6|15393.1|15373.1|15390.6|15370.6|7
1626191170000|2021-07-13 15:46:10|15395.6|15375.6|15395.6|15375.6|15395.6|15375.6|15395.6|15375.6|0
1626191180000|2021-07-13 15:46:20|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|15393.1|15373.1|1
1626191190000|2021-07-13 15:46:30|15393.9|15373.9|15395.6|15375.6|15395.6|15375.6|15393.9|15373.9|2
1626191200000|2021-07-13 15:46:40|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|0
1626191210000|2021-07-13 15:46:50|15398.2|15378.2|15394.9|15374.9|15398.2|15378.2|15394.9|15374.9|3
1626191220000|2021-07-13 15:47:00|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|15395.7|15375.7|3
1626191230000|2021-07-13 15:47:10|||||||||1
1626191240000|2021-07-13 15:47:20|15390.7|15370.7|15376|15356|15390.7|15370.7|15376|15356|53
1626191250000|2021-07-13 15:47:30|15373.2|15353.2|15368.2|15348.2|15373.2|15353.2|15368.2|15348.2|24
1626191260000|2021-07-13 15:47:40|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|15369.9|15349.9|2
1626191270000|2021-07-13 15:47:50|15367.4|15347.4|15367.4|15347.4|15367.4|15347.4|15367.4|15347.4|4
1626191280000|2021-07-13 15:48:00|15368.2|15348.2|15364.9|15344.9|15368.2|15348.2|15364.9|15344.9|4
1626191290000|2021-07-13 15:48:10|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|8
1626191300000|2021-07-13 15:48:20|||||||||2
1626191310000|2021-07-13 15:48:30|||||||||4
1626191320000|2021-07-13 15:48:40|15359.9|15339.9|15359.9|15339.9|15359.9|15339.9|15359.9|15339.9|12
1626191330000|2021-07-13 15:48:50|15360.7|15340.7|15363.2|15343.2|15363.2|15343.2|15360.7|15340.7|1
1626191350000|2021-07-13 15:49:10|||||||||2
1626191370000|2021-07-13 15:49:30|||||||||1
1626191380000|2021-07-13 15:49:40|15361.7|15341.7|15358.2|15338.2|15361.7|15341.7|15357.1|15337.1|9
1626191390000|2021-07-13 15:49:50|15354.9|15334.9|15354.9|15334.9|15354.9|15334.9|15354.9|15334.9|3
1626191400000|2021-07-13 15:50:00|15355.7|15335.7|15359.9|15339.9|15359.9|15339.9|15355.7|15335.7|9
1626191410000|2021-07-13 15:50:10|||||||||1
1626191420000|2021-07-13 15:50:20|||||||||4
1626191430000|2021-07-13 15:50:30|||||||||2
1626191450000|2021-07-13 15:50:50|||||||||1
1626191460000|2021-07-13 15:51:00|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|15358.9|15338.9|1
1626191470000|2021-07-13 15:51:10|15358.2|15338.2|15358.2|15338.2|15358.2|15338.2|15358.2|15338.2|0
1626191480000|2021-07-13 15:51:20|15358.9|15338.9|15358.2|15338.2|15358.9|15338.9|15358.2|15338.2|1
1626191490000|2021-07-13 15:51:30|||||||||1
1626191500000|2021-07-13 15:51:40|15356.4|15336.4|15353.2|15333.2|15356.4|15336.4|15353.2|15333.2|5
1626191520000|2021-07-13 15:52:00|15350.7|15330.7|15350.7|15330.7|15350.7|15330.7|15350.7|15330.7|4
1626191530000|2021-07-13 15:52:10|||||||||3
1626191540000|2021-07-13 15:52:20|15349.2|15329.2|15343.2|15323.2|15349.2|15329.2|15343.2|15323.2|6
1626191550000|2021-07-13 15:52:30|15341.4|15321.4|15343.2|15323.2|15343.2|15323.2|15341.4|15321.4|3
1626191560000|2021-07-13 15:52:40|15341.4|15321.4|15338.9|15318.9|15341.4|15321.4|15338.9|15318.9|3
1626191570000|2021-07-13 15:52:50|||||||||2
1626191580000|2021-07-13 15:53:00|15340.7|15320.7|15340.7|15320.7|15340.7|15320.7|15340.7|15320.7|2
1626191590000|2021-07-13 15:53:10|||||||||3
1626191620000|2021-07-13 15:53:40|15338.9|15318.9|15338.9|15318.9|15340.7|15320.7|15338.9|15318.9|2
1626191630000|2021-07-13 15:53:50|15340.7|15320.7|15340.7|15320.7|15340.7|15320.7|15340.7|15320.7|1
1626191640000|2021-07-13 15:54:00|15343.2|15323.2|15343.2|15323.2|15343.2|15323.2|15343.2|15323.2|0
1626191650000|2021-07-13 15:54:10|15342.5|15322.5|15343.9|15323.9|15343.9|15323.9|15342.5|15322.5|7
1626191660000|2021-07-13 15:54:20|||||||||1
1626191670000|2021-07-13 15:54:30|15345.7|15325.7|15352.5|15332.5|15355|15335|15345.7|15325.7|6
1626191680000|2021-07-13 15:54:40|15355|15335|15357.5|15337.5|15357.5|15337.5|15355|15335|1
1626191690000|2021-07-13 15:54:50|15359.2|15339.2|15360.7|15340.7|15360.7|15340.7|15358.2|15338.2|4
1626191700000|2021-07-13 15:55:00|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|0
1626191720000|2021-07-13 15:55:20|||||||||13
1626191730000|2021-07-13 15:55:30|||||||||5
1626191760000|2021-07-13 15:56:00|||||||||1
1626191770000|2021-07-13 15:56:10|15365|15345|15365|15345|15365|15345|15365|15345|1
1626191790000|2021-07-13 15:56:30|||||||||1
1626191810000|2021-07-13 15:56:50|||||||||3
1626191820000|2021-07-13 15:57:00|15363.2|15343.2|15360.7|15340.7|15363.2|15343.2|15358.2|15338.2|5
1626191830000|2021-07-13 15:57:10|15358.2|15338.2|15355.7|15335.7|15358.2|15338.2|15352.1|15332.1|13
1626191840000|2021-07-13 15:57:20|15353.9|15333.9|15350.7|15330.7|15353.9|15333.9|15350.7|15330.7|1
1626191850000|2021-07-13 15:57:30|15348.2|15328.2|15348.2|15328.2|15348.2|15328.2|15348.2|15328.2|0
1626191860000|2021-07-13 15:57:40|||||||||2
1626191870000|2021-07-13 15:57:50|||||||||7
1626191900000|2021-07-13 15:58:20|||||||||3
1626191910000|2021-07-13 15:58:30|15344.6|15324.6|15338.2|15318.2|15344.6|15324.6|15338.2|15318.2|11
1626191920000|2021-07-13 15:58:40|||||||||1
1626191930000|2021-07-13 15:58:50|15337.5|15317.5|15333.2|15313.2|15337.5|15317.5|15333.2|15313.2|1
1626191940000|2021-07-13 15:59:00|15335|15315|15335|15315|15335|15315|15335|15315|1
1626191950000|2021-07-13 15:59:10|15338.2|15318.2|15335.7|15315.7|15338.2|15318.2|15335.7|15315.7|3
1626191960000|2021-07-13 15:59:20|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|1
1626191970000|2021-07-13 15:59:30|||||||||39
1626191980000|2021-07-13 15:59:40|||||||||9
1626191990000|2021-07-13 15:59:50|15343.2|15323.2|15343.2|15323.2|15343.2|15323.2|15343.2|15323.2|9
1626192000000|2021-07-13 16:00:00|||||||||7
1626192020000|2021-07-13 16:00:20|15345|15325|15345|15325|15345|15325|15345|15325|2
1626192030000|2021-07-13 16:00:30|||||||||2
1626192060000|2021-07-13 16:01:00|||||||||1
1626192070000|2021-07-13 16:01:10|||||||||1
1626192090000|2021-07-13 16:01:30|15343.2|15323.2|15340.7|15320.7|15343.2|15323.2|15340.7|15320.7|5
1626192100000|2021-07-13 16:01:40|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|0
1626192140000|2021-07-13 16:02:20|||||||||1
1626192150000|2021-07-13 16:02:30|15335.7|15315.7|15335.7|15315.7|15335.7|15315.7|15335.7|15315.7|8
1626192160000|2021-07-13 16:02:40|15333.9|15313.9|15333.2|15313.2|15335|15315|15333.2|15313.2|3
1626192200000|2021-07-13 16:03:20|15331.4|15311.4|15328.9|15308.9|15331.4|15311.4|15328.9|15308.9|0
1626192210000|2021-07-13 16:03:30|15328.2|15308.2|15328.2|15308.2|15328.2|15308.2|15328.2|15308.2|0
1626192220000|2021-07-13 16:03:40|15326.4|15306.4|15325.7|15305.7|15326.4|15306.4|15325.7|15305.7|21
1626192230000|2021-07-13 16:03:50|15328.2|15308.2|15328.2|15308.2|15328.2|15308.2|15328.2|15308.2|3
1626192250000|2021-07-13 16:04:10|15327.5|15307.5|15323.2|15303.2|15327.5|15307.5|15323.2|15303.2|1
1626192260000|2021-07-13 16:04:20|||||||||4
1626192270000|2021-07-13 16:04:30|15325|15305|15325|15305|15325|15305|15325|15305|6
1626192280000|2021-07-13 16:04:40|15326.8|15306.8|15327.5|15307.5|15329.3|15309.3|15326.8|15306.8|2
1626192290000|2021-07-13 16:04:50|||||||||3
1626192300000|2021-07-13 16:05:00|||||||||1
1626192310000|2021-07-13 16:05:10|15325|15305|15327.5|15307.5|15327.5|15307.5|15325|15305|0
1626192320000|2021-07-13 16:05:20|15325.7|15305.7|15323.2|15303.2|15325.7|15305.7|15323.2|15303.2|12
1626192340000|2021-07-13 16:05:40|15320.7|15300.7|15320.7|15300.7|15320.7|15300.7|15320.7|15300.7|1
1626192360000|2021-07-13 16:06:00|15318.2|15298.2|15318.2|15298.2|15318.2|15298.2|15318.2|15298.2|1
1626192370000|2021-07-13 16:06:10|||||||||1
1626192380000|2021-07-13 16:06:20|||||||||7
1626192390000|2021-07-13 16:06:30|||||||||1
1626192410000|2021-07-13 16:06:50|15320|15300|15320|15300|15320|15300|15320|15300|8
1626192420000|2021-07-13 16:07:00|15321.8|15301.8|15327.5|15307.5|15327.5|15307.5|15320|15300|4
1626192430000|2021-07-13 16:07:10|||||||||1
1626192440000|2021-07-13 16:07:20|15328.2|15308.2|15328.2|15308.2|15328.2|15308.2|15328.2|15308.2|3
1626192450000|2021-07-13 16:07:30|||||||||1
1626192460000|2021-07-13 16:07:40|15327.5|15307.5|15325.7|15305.7|15327.5|15307.5|15325.7|15305.7|2
1626192480000|2021-07-13 16:08:00|15323.9|15303.9|15328.2|15308.2|15328.2|15308.2|15323.2|15303.2|3
1626192490000|2021-07-13 16:08:10|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|15332.5|15312.5|4
1626192500000|2021-07-13 16:08:20|15336.1|15316.1|15338.2|15318.2|15338.2|15318.2|15336.1|15316.1|4
1626192510000|2021-07-13 16:08:30|||||||||1
1626192530000|2021-07-13 16:08:50|15343.2|15323.2|15343.2|15323.2|15343.2|15323.2|15343.2|15323.2|6
1626192540000|2021-07-13 16:09:00|||||||||2
1626192560000|2021-07-13 16:09:20|15341.4|15321.4|15340.7|15320.7|15341.4|15321.4|15340.7|15320.7|2
1626192580000|2021-07-13 16:09:40|||||||||1
1626192590000|2021-07-13 16:09:50|||||||||1
1626192600000|2021-07-13 16:10:00|15335|15315|15335.7|15315.7|15335.7|15315.7|15335|15315|3
1626192610000|2021-07-13 16:10:10|||||||||1
1626192640000|2021-07-13 16:10:40|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|2
1626192650000|2021-07-13 16:10:50|||||||||3
1626192660000|2021-07-13 16:11:00|||||||||2
1626192670000|2021-07-13 16:11:10|15337.5|15317.5|15335.7|15315.7|15337.5|15317.5|15335.7|15315.7|1
1626192680000|2021-07-13 16:11:20|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|15338.2|15318.2|4
1626192710000|2021-07-13 16:11:50|15340|15320|15340|15320|15340|15320|15340|15320|4
1626192740000|2021-07-13 16:12:20|||||||||3
1626192750000|2021-07-13 16:12:30|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|15342.5|15322.5|3
1626192760000|2021-07-13 16:12:40|15345|15325|15345|15325|15345|15325|15345|15325|1
1626192770000|2021-07-13 16:12:50|15343.2|15323.2|15347.5|15327.5|15347.5|15327.5|15343.2|15323.2|6
1626192780000|2021-07-13 16:13:00|15348.2|15328.2|15358.2|15338.2|15358.2|15338.2|15348.2|15328.2|12
1626192790000|2021-07-13 16:13:10|||||||||4
1626192810000|2021-07-13 16:13:30|15360.7|15340.7|15360.7|15340.7|15360.7|15340.7|15360.7|15340.7|9
1626192820000|2021-07-13 16:13:40|15363.2|15343.2|15368.2|15348.2|15368.2|15348.2|15363.2|15343.2|5
1626192830000|2021-07-13 16:13:50|||||||||8
1626192840000|2021-07-13 16:14:00|15365|15345|15365|15345|15365|15345|15365|15345|5
1626192850000|2021-07-13 16:14:10|15365.7|15345.7|15361.5|15341.5|15365.7|15345.7|15361.5|15341.5|13
1626192860000|2021-07-13 16:14:20|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|0
1626192870000|2021-07-13 16:14:30|15361.5|15341.5|15361.5|15341.5|15363.2|15343.2|15361.5|15341.5|0
1626192880000|2021-07-13 16:14:40|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|15363.2|15343.2|1
1626192900000|2021-07-13 16:15:00|15361.5|15341.5|15360|15340|15361.5|15341.5|15360|15340|9
1626192930000|2021-07-13 16:15:30|15358.2|15338.2|15358.2|15338.2|15358.2|15338.2|15358.2|15338.2|2
1626192940000|2021-07-13 16:15:40|15355.7|15335.7|15355.7|15335.7|15355.7|15335.7|15355.7|15335.7|0
1626192950000|2021-07-13 16:15:50|15355|15335|15355|15335|15355|15335|15355|15335|0
1626192960000|2021-07-13 16:16:00|15353.2|15333.2|15353.2|15333.2|15353.2|15333.2|15353.2|15333.2|1
1626192970000|2021-07-13 16:16:10|15352.5|15332.5|15352.5|15332.5|15352.5|15332.5|15352.5|15332.5|5
1626192990000|2021-07-13 16:16:30|15350.7|15330.7|15348.2|15328.2|15350.7|15330.7|15348.2|15328.2|5
1626193010000|2021-07-13 16:16:50|15346.5|15326.5|15344.7|15324.7|15346.5|15326.5|15344.7|15324.7|4
1626193020000|2021-07-13 16:17:00|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|15346.5|15326.5|4
1626193030000|2021-07-13 16:17:10|15344.7|15324.7|15344|15324|15344.7|15324.7|15344|15324|1
1626193040000|2021-07-13 16:17:20|15346.5|15326.5|15341.5|15321.5|15346.5|15326.5|15341.5|15321.5|4
1626193050000|2021-07-13 16:17:30|15340.7|15320.7|15340.7|15320.7|15340.7|15320.7|15340.7|15320.7|4
1626193070000|2021-07-13 16:17:50|15340|15320|15335.7|15315.7|15340|15320|15335.7|15315.7|3
1626193080000|2021-07-13 16:18:00|||||||||2
1626193090000|2021-07-13 16:18:10|15333.2|15313.2|15333.2|15313.2|15333.2|15313.2|15333.2|15313.2|0
1626193110000|2021-07-13 16:18:30|15333.3|15313.3|15331.5|15311.5|15333.3|15313.3|15331.5|15311.5|3
1626193120000|2021-07-13 16:18:40|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|15330.8|15310.8|1
1626193130000|2021-07-13 16:18:50|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|7
1626193150000|2021-07-13 16:19:10|15334|15314|15335.8|15315.8|15335.8|15315.8|15333.3|15313.3|2
1626193160000|2021-07-13 16:19:20|15337.5|15317.5|15338.3|15318.3|15338.3|15318.3|15337.5|15317.5|3
1626193170000|2021-07-13 16:19:30|||||||||1
1626193180000|2021-07-13 16:19:40|15340.8|15320.8|15338.3|15318.3|15340.8|15320.8|15338.3|15318.3|0
1626193190000|2021-07-13 16:19:50|||||||||6
1626193200000|2021-07-13 16:20:00|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|15336.5|15316.5|1
1626193210000|2021-07-13 16:20:10|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|15335.8|15315.8|0
1626193220000|2021-07-13 16:20:20|||||||||3
1626193240000|2021-07-13 16:20:40|15334|15314|15335.8|15315.8|15335.8|15315.8|15333.3|15313.3|1
1626193250000|2021-07-13 16:20:50|15334|15314|15333.3|15313.3|15334|15314|15333.3|15313.3|3
1626193260000|2021-07-13 16:21:00|15335.8|15315.8|15335|15315|15338.3|15318.3|15335|15315|4
1626193270000|2021-07-13 16:21:10|15333.3|15313.3|15333.3|15313.3|15333.3|15313.3|15333.3|15313.3|0
1626193280000|2021-07-13 16:21:20|15332.5|15312.5|15330.8|15310.8|15332.5|15312.5|15330.8|15310.8|1
1626193300000|2021-07-13 16:21:40|15330|15310|15323.3|15303.3|15330|15310|15323.3|15303.3|2
1626193310000|2021-07-13 16:21:50|15321.5|15301.5|15315.8|15295.8|15321.5|15301.5|15315.8|15295.8|2
1626193320000|2021-07-13 16:22:00|15314|15294|15315.8|15295.8|15315.8|15295.8|15314|15294|9
1626193330000|2021-07-13 16:22:10|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|15311.5|15291.5|1
1626193340000|2021-07-13 16:22:20|||||||||3
1626193350000|2021-07-13 16:22:30|15313.3|15293.3|15315.8|15295.8|15315.8|15295.8|15311.5|15291.5|3
1626193360000|2021-07-13 16:22:40|15311.5|15291.5|15315.8|15295.8|15316.5|15296.5|15311.5|15291.5|0
1626193380000|2021-07-13 16:23:00|15313.3|15293.3|15314|15294|15314|15294|15309|15289|160
1626193390000|2021-07-13 16:23:10|15313.3|15293.3|15313.3|15293.3|15316.8|15296.8|15313.3|15293.3|28
1626193400000|2021-07-13 16:23:20|||||||||21
1626193410000|2021-07-13 16:23:30|15311.5|15291.5|15309|15289|15311.5|15291.5|15309|15289|72
1626193420000|2021-07-13 16:23:40|15309.7|15289.7|15314|15294|15314|15294|15309.7|15289.7|49
1626193430000|2021-07-13 16:23:50|15318.3|15298.3|15320.8|15300.8|15322.6|15302.6|15318.3|15298.3|41
1626193440000|2021-07-13 16:24:00|15322.6|15302.6|15333.3|15313.3|15337.6|15317.6|15322.6|15302.6|54
1626193450000|2021-07-13 16:24:10|15332.6|15312.6|15328.3|15308.3|15332.6|15312.6|15328.3|15308.3|33
1626193460000|2021-07-13 16:24:20|15324|15304|15324|15304|15324|15304|15324|15304|33
1626193470000|2021-07-13 16:24:30|15323.3|15303.3|15323.3|15303.3|15328.3|15308.3|15323.3|15303.3|84
1626193480000|2021-07-13 16:24:40|15321.5|15301.5|15321.5|15301.5|15321.5|15301.5|15319.7|15299.7|64
1626193490000|2021-07-13 16:24:50|15323.3|15303.3|15323.3|15303.3|15327.6|15307.6|15323.3|15303.3|54
1626193500000|2021-07-13 16:25:00|15321.5|15301.5|15323.3|15303.3|15323.3|15303.3|15321.5|15301.5|28
1626193510000|2021-07-13 16:25:10|15324|15304|15324|15304|15324|15304|15324|15304|5
1626193520000|2021-07-13 16:25:20|15325.8|15305.8|15328.3|15308.3|15328.3|15308.3|15325.8|15305.8|19
1626193530000|2021-07-13 16:25:30|15329|15309|15328.3|15308.3|15329|15309|15328.3|15308.3|3
1626193540000|2021-07-13 16:25:40|||||||||1
1626193550000|2021-07-13 16:25:50|||||||||7
1626193570000|2021-07-13 16:26:10|||||||||2
1626193580000|2021-07-13 16:26:20|||||||||2
1626193600000|2021-07-13 16:26:40|15325.8|15305.8|15330.8|15310.8|15330.8|15310.8|15325.8|15305.8|15
1626193610000|2021-07-13 16:26:50|15333.3|15313.3|15341.5|15321.5|15341.5|15321.5|15333.3|15313.3|29
1626193620000|2021-07-13 16:27:00|15343.3|15323.3|15338.3|15318.3|15343.3|15323.3|15338.3|15318.3|30
1626193630000|2021-07-13 16:27:10|||||||||27
1626193650000|2021-07-13 16:27:30|15340.1|15320.1|15343.3|15323.3|15343.3|15323.3|15340.1|15320.1|6
1626193660000|2021-07-13 16:27:40|||||||||6
1626193670000|2021-07-13 16:27:50|||||||||1
1626193680000|2021-07-13 16:28:00|||||||||1
1626193710000|2021-07-13 16:28:30|15350.1|15330.1|15350.1|15330.1|15350.8|15330.8|15348.3|15328.3|2
1626193720000|2021-07-13 16:28:40|||||||||1
1626193740000|2021-07-13 16:29:00|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|15353.3|15333.3|4
1626193760000|2021-07-13 16:29:20|||||||||1
1626193770000|2021-07-13 16:29:30|15358.3|15338.3|15360.1|15340.1|15360.1|15340.1|15358.3|15338.3|29
1626193780000|2021-07-13 16:29:40|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|15361.9|15341.9|0
1626193790000|2021-07-13 16:29:50|15364.4|15344.4|15373.3|15353.3|15373.3|15353.3|15364.4|15344.4|21
1626193800000|2021-07-13 16:30:00|15376.9|15356.9|15382.6|15362.6|15382.6|15362.6|15376.9|15356.9|12
1626193810000|2021-07-13 16:30:10|15383.3|15363.3|15380.1|15360.1|15383.3|15363.3|15380.1|15360.1|9
1626193820000|2021-07-13 16:30:20|15382.6|15362.6|15378.3|15358.3|15383.3|15363.3|15378.3|15358.3|2
1626193840000|2021-07-13 16:30:40|15379|15359|15378.3|15358.3|15380.8|15360.8|15378.3|15358.3|1
1626193850000|2021-07-13 16:30:50|||||||||7
1626193860000|2021-07-13 16:31:00|||||||||1
1626193870000|2021-07-13 16:31:10|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|4
1626193890000|2021-07-13 16:31:30|15374|15354|15374|15354|15374|15354|15374|15354|0
1626193900000|2021-07-13 16:31:40|15375.8|15355.8|15374|15354|15377.6|15357.6|15374|15354|1
1626193910000|2021-07-13 16:31:50|15375.8|15355.8|15374|15354|15375.8|15355.8|15374|15354|3
1626193920000|2021-07-13 16:32:00|15375.8|15355.8|15377.6|15357.6|15378.3|15358.3|15375.8|15355.8|1
1626193930000|2021-07-13 16:32:10|15378.3|15358.3|15378.3|15358.3|15378.3|15358.3|15378.3|15358.3|0
1626193940000|2021-07-13 16:32:20|||||||||5
1626193950000|2021-07-13 16:32:30|15380.8|15360.8|15380.8|15360.8|15380.8|15360.8|15380.8|15360.8|0
1626193960000|2021-07-13 16:32:40|15381.5|15361.5|15381.5|15361.5|15381.5|15361.5|15381.5|15361.5|0
1626193970000|2021-07-13 16:32:50|15383.3|15363.3|15383.3|15363.3|15383.3|15363.3|15383.3|15363.3|8
1626193990000|2021-07-13 16:33:10|||||||||3
1626194060000|2021-07-13 16:34:20|15380.8|15360.8|15380.8|15360.8|15380.8|15360.8|15380.8|15360.8|3
1626194080000|2021-07-13 16:34:40|15380.1|15360.1|15378.3|15358.3|15380.1|15360.1|15377.6|15357.6|2
1626194100000|2021-07-13 16:35:00|||||||||3
1626194120000|2021-07-13 16:35:20|||||||||3
1626194130000|2021-07-13 16:35:30|15377.6|15357.6|15378.3|15358.3|15378.3|15358.3|15377.6|15357.6|0
1626194150000|2021-07-13 16:35:50|15375.8|15355.8|15375.8|15355.8|15378.3|15358.3|15375.8|15355.8|3
1626194160000|2021-07-13 16:36:00|15377.6|15357.6|15378.3|15358.3|15378.3|15358.3|15377.6|15357.6|2
1626194170000|2021-07-13 16:36:10|15380.1|15360.1|15377.6|15357.6|15380.1|15360.1|15377.6|15357.6|4
1626194190000|2021-07-13 16:36:30|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|3
1626194200000|2021-07-13 16:36:40|||||||||2
1626194230000|2021-07-13 16:37:10|15373.3|15353.3|15371.5|15351.5|15373.3|15353.3|15371.5|15351.5|8
1626194240000|2021-07-13 16:37:20|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|15373.3|15353.3|5
1626194250000|2021-07-13 16:37:30|15375.8|15355.8|15377.6|15357.6|15377.6|15357.6|15373.3|15353.3|16
1626194270000|2021-07-13 16:37:50|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|15375.8|15355.8|8
1626194290000|2021-07-13 16:38:10|15376.5|15356.5|15375.8|15355.8|15378.3|15358.3|15374|15354|2
1626194300000|2021-07-13 16:38:20|15373.3|15353.3|15378.3|15358.3|15378.3|15358.3|15373.3|15353.3|4
1626194310000|2021-07-13 16:38:30|||||||||6
1626194320000|2021-07-13 16:38:40|15376.9|15356.9|15375.1|15355.1|15376.9|15356.9|15375.1|15355.1|5
1626194330000|2021-07-13 16:38:50|15375.8|15355.8|15373.3|15353.3|15375.8|15355.8|15373.3|15353.3|0
1626194350000|2021-07-13 16:39:10|||||||||6
1626194360000|2021-07-13 16:39:20|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|1
1626194370000|2021-07-13 16:39:30|||||||||4
1626194390000|2021-07-13 16:39:50|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|15369.7|15349.7|0
1626194400000|2021-07-13 16:40:00|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|15371.5|15351.5|0
1626194460000|2021-07-13 16:41:00|15373.3|15353.3|15378.3|15358.3|15378.3|15358.3|15373.3|15353.3|13
1626194470000|2021-07-13 16:41:10|||||||||4
1626194500000|2021-07-13 16:41:40|||||||||2
1626194510000|2021-07-13 16:41:50|||||||||4
1626194550000|2021-07-13 16:42:30|||||||||6
1626194560000|2021-07-13 16:42:40|15376.5|15356.5|15370.8|15350.8|15376.5|15356.5|15370.8|15350.8|4
1626194580000|2021-07-13 16:43:00|||||||||1
1626194630000|2021-07-13 16:43:50|||||||||2
1626194640000|2021-07-13 16:44:00|15373.3|15353.3|15380.8|15360.8|15380.8|15360.8|15373.3|15353.3|17
1626194650000|2021-07-13 16:44:10|15381.5|15361.5|15369.8|15349.8|15381.9|15361.9|15369.8|15349.8|27
1626194660000|2021-07-13 16:44:20|15374|15354|15374|15354|15374|15354|15371.5|15351.5|2
1626194670000|2021-07-13 16:44:30|15372.6|15352.6|15370.8|15350.8|15372.6|15352.6|15370.8|15350.8|4
1626194680000|2021-07-13 16:44:40|15372.6|15352.6|15373.3|15353.3|15373.3|15353.3|15370.8|15350.8|0
1626194690000|2021-07-13 16:44:50|15374|15354|15377.6|15357.6|15377.6|15357.6|15374|15354|6
1626194700000|2021-07-13 16:45:00|15378.3|15358.3|15378.3|15358.3|15378.3|15358.3|15378.3|15358.3|0
1626194720000|2021-07-13 16:45:20|15380.8|15360.8|15380.8|15360.8|15380.8|15360.8|15380.8|15360.8|1
1626194730000|2021-07-13 16:45:30|||||||||1
1626194740000|2021-07-13 16:45:40|15383.3|15363.3|15383.3|15363.3|15383.3|15363.3|15383.3|15363.3|4
1626194760000|2021-07-13 16:46:00|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|15385.8|15365.8|1
1626194770000|2021-07-13 16:46:10|||||||||2
1626194790000|2021-07-13 16:46:30|||||||||2
1626194800000|2021-07-13 16:46:40|||||||||3
1626194820000|2021-07-13 16:47:00|15383.3|15363.3|15383.3|15363.3|15383.3|15363.3|15383.3|15363.3|0
1626194830000|2021-07-13 16:47:10|15384.1|15364.1|15385.8|15365.8|15385.8|15365.8|15384.1|15364.1|1
1626194840000|2021-07-13 16:47:20|15384.1|15364.1|15385.8|15365.8|15385.8|15365.8|15384.1|15364.1|1
1626194850000|2021-07-13 16:47:30|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|4
1626194860000|2021-07-13 16:47:40|15390.1|15370.1|15385.8|15365.8|15390.1|15370.1|15385.8|15365.8|6
1626194880000|2021-07-13 16:48:00|||||||||1
1626194890000|2021-07-13 16:48:10|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|15388.3|15368.3|0
1626194900000|2021-07-13 16:48:20|15387.6|15367.6|15388.3|15368.3|15388.3|15368.3|15387.6|15367.6|18
1626194930000|2021-07-13 16:48:50|15390.8|15370.8|15390.8|15370.8|15390.8|15370.8|15390.8|15370.8|1
1626194940000|2021-07-13 16:49:00|15391.6|15371.6|15393.3|15373.3|15393.3|15373.3|15391.6|15371.6|4
1626194950000|2021-07-13 16:49:10|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|2
1626194970000|2021-07-13 16:49:30|||||||||1
1626194980000|2021-07-13 16:49:40|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|15396.9|15376.9|0
1626194990000|2021-07-13 16:49:50|15398.3|15378.3|15400.1|15380.1|15400.1|15380.1|15398.3|15378.3|2
1626195010000|2021-07-13 16:50:10|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|1
1626195020000|2021-07-13 16:50:20|15400.1|15380.1|15400.1|15380.1|15400.1|15380.1|15400.1|15380.1|0
1626195030000|2021-07-13 16:50:30|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|11
1626195050000|2021-07-13 16:50:50|15396.6|15376.6|15396.6|15376.6|15396.6|15376.6|15396.6|15376.6|1
1626195060000|2021-07-13 16:51:00|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|1
1626195080000|2021-07-13 16:51:20|||||||||2
1626195090000|2021-07-13 16:51:30|15400.1|15380.1|15397.6|15377.6|15400.1|15380.1|15397.6|15377.6|3
1626195100000|2021-07-13 16:51:40|15395.9|15375.9|15393.4|15373.4|15395.9|15375.9|15393.4|15373.4|2
1626195110000|2021-07-13 16:51:50|||||||||4
1626195130000|2021-07-13 16:52:10|||||||||1
1626195160000|2021-07-13 16:52:40|15389.1|15369.1|15388.4|15368.4|15389.1|15369.1|15388.4|15368.4|7
1626195170000|2021-07-13 16:52:50|||||||||1
1626195180000|2021-07-13 16:53:00|15385.9|15365.9|15385.9|15365.9|15385.9|15365.9|15385.9|15365.9|4
1626195190000|2021-07-13 16:53:10|15388.4|15368.4|15388.4|15368.4|15388.4|15368.4|15387.6|15367.6|4
1626195200000|2021-07-13 16:53:20|||||||||1
1626195210000|2021-07-13 16:53:30|||||||||12
1626195220000|2021-07-13 16:53:40|||||||||1
1626195230000|2021-07-13 16:53:50|15390.9|15370.9|15392.6|15372.6|15392.6|15372.6|15390.9|15370.9|50
1626195240000|2021-07-13 16:54:00|15390.9|15370.9|15390.9|15370.9|15392.6|15372.6|15390.9|15370.9|1
1626195250000|2021-07-13 16:54:10|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|27
1626195270000|2021-07-13 16:54:30|15395.9|15375.9|15395.9|15375.9|15395.9|15375.9|15395.9|15375.9|2
1626195280000|2021-07-13 16:54:40|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|15395.1|15375.1|0
1626195290000|2021-07-13 16:54:50|15397.7|15377.7|15395.9|15375.9|15397.7|15377.7|15395.9|15375.9|13
1626195300000|2021-07-13 16:55:00|15397.7|15377.7|15397.7|15377.7|15397.7|15377.7|15397.7|15377.7|1
1626195310000|2021-07-13 16:55:10|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|6
1626195320000|2021-07-13 16:55:20|15400.2|15380.2|15400.9|15380.9|15400.9|15380.9|15400.2|15380.2|1
1626195330000|2021-07-13 16:55:30|15399.1|15379.1|15398.4|15378.4|15399.1|15379.1|15398.4|15378.4|2
1626195350000|2021-07-13 16:55:50|||||||||5
1626195360000|2021-07-13 16:56:00|15400.2|15380.2|15400.2|15380.2|15400.2|15380.2|15400.2|15380.2|2
1626195370000|2021-07-13 16:56:10|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|15398.4|15378.4|3
1626195380000|2021-07-13 16:56:20|15400.2|15380.2|15400.2|15380.2|15400.2|15380.2|15400.2|15380.2|0
1626195390000|2021-07-13 16:56:30|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|15401.9|15381.9|5
1626195420000|2021-07-13 16:57:00|||||||||1
1626195430000|2021-07-13 16:57:10|||||||||1
1626195440000|2021-07-13 16:57:20|||||||||8
1626195450000|2021-07-13 16:57:30|15402.7|15382.7|15404.4|15384.4|15404.4|15384.4|15402.7|15382.7|27
1626195460000|2021-07-13 16:57:40|15405.9|15385.9|15405.9|15385.9|15405.9|15385.9|15405.9|15385.9|0
1626195470000|2021-07-13 16:57:50|15408.4|15388.4|15408.4|15388.4|15408.4|15388.4|15408.4|15388.4|7
1626195480000|2021-07-13 16:58:00|||||||||3
1626195490000|2021-07-13 16:58:10|||||||||1
1626195520000|2021-07-13 16:58:40|15406.6|15386.6|15406.6|15386.6|15406.6|15386.6|15406.6|15386.6|1
1626195530000|2021-07-13 16:58:50|15408.4|15388.4|15408.4|15388.4|15408.4|15388.4|15408.4|15388.4|0
1626195540000|2021-07-13 16:59:00|15406.6|15386.6|15406.6|15386.6|15406.6|15386.6|15406.6|15386.6|0
1626195560000|2021-07-13 16:59:20|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|15404.1|15384.1|0
1626195580000|2021-07-13 16:59:40|15403.4|15383.4|15403.4|15383.4|15403.4|15383.4|15403.4|15383.4|2
1626195590000|2021-07-13 16:59:50|||||||||1
1626195600000|2021-07-13 17:00:00|15400.9|15380.9|15398.4|15378.4|15400.9|15380.9|15398.4|15378.4|18
1626195610000|2021-07-13 17:00:10|15396.6|15376.6|15395.9|15375.9|15396.6|15376.6|15395.9|15375.9|6
1626195620000|2021-07-13 17:00:20|15391.6|15371.6|15393.4|15373.4|15393.4|15373.4|15391.6|15371.6|7
1626195630000|2021-07-13 17:00:30|15391.6|15371.6|15391.6|15371.6|15391.6|15371.6|15391.6|15371.6|3
1626195640000|2021-07-13 17:00:40|||||||||6
1626195650000|2021-07-13 17:00:50|||||||||3
1626195660000|2021-07-13 17:01:00|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|15393.4|15373.4|1
1626195690000|2021-07-13 17:01:30|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|3
1626195730000|2021-07-13 17:02:10|15389.8|15369.8|15393.4|15373.4|15393.4|15373.4|15389.8|15369.8|1
1626195740000|2021-07-13 17:02:20|15394.1|15374.1|15394.1|15374.1|15394.1|15374.1|15394.1|15374.1|1
1626195760000|2021-07-13 17:02:40|15395.9|15375.9|15396.6|15376.6|15396.6|15376.6|15395.9|15375.9|7
1626195770000|2021-07-13 17:02:50|15395.9|15375.9|15398.4|15378.4|15398.4|15378.4|15395.9|15375.9|3
1626195830000|2021-07-13 17:03:50|||||||||1
1626195890000|2021-07-13 17:04:50|||||||||1
1626195930000|2021-07-13 17:05:30|15397|15377|15391.6|15371.6|15397|15377|15391.6|15371.6|12
1626195940000|2021-07-13 17:05:40|15389.8|15369.8|15389.1|15369.1|15389.8|15369.8|15389.1|15369.1|5
1626195950000|2021-07-13 17:05:50|15390.9|15370.9|15390.9|15370.9|15390.9|15370.9|15390.9|15370.9|1
1626195960000|2021-07-13 17:06:00|15391.6|15371.6|15393.4|15373.4|15393.4|15373.4|15391.6|15371.6|0
1626195970000|2021-07-13 17:06:10|||||||||1
1626195980000|2021-07-13 17:06:20|||||||||1
1626196000000|2021-07-13 17:06:40|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|2
1626196020000|2021-07-13 17:07:00|||||||||11
1626196030000|2021-07-13 17:07:10|15391.6|15371.6|15391.6|15371.6|15391.6|15371.6|15391.6|15371.6|2
1626196040000|2021-07-13 17:07:20|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|15389.1|15369.1|26
1626196050000|2021-07-13 17:07:30|||||||||3
1626196080000|2021-07-13 17:08:00|15387|15367|15380.9|15360.9|15387|15367|15380.9|15360.9|3
1626196090000|2021-07-13 17:08:10|15380.2|15360.2|15365.9|15345.9|15380.2|15360.2|15365.9|15345.9|16
1626196100000|2021-07-13 17:08:20|15368.4|15348.4|15368.4|15348.4|15368.4|15348.4|15365.9|15345.9|6
1626196110000|2021-07-13 17:08:30|||||||||5
1626196150000|2021-07-13 17:09:10|||||||||1
1626196160000|2021-07-13 17:09:20|15364.8|15344.8|15363.4|15343.4|15364.8|15344.8|15363.4|15343.4|10
1626196180000|2021-07-13 17:09:40|15365.2|15345.2|15368.4|15348.4|15368.4|15348.4|15365.2|15345.2|9
1626196200000|2021-07-13 17:10:00|||||||||1
1626196210000|2021-07-13 17:10:10|||||||||1
1626196220000|2021-07-13 17:10:20|15367.7|15347.7|15363.4|15343.4|15367.7|15347.7|15363.4|15343.4|4
1626196260000|2021-07-13 17:11:00|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|15365.9|15345.9|4
1626196280000|2021-07-13 17:11:20|15367.7|15347.7|15368.4|15348.4|15368.4|15348.4|15367.7|15347.7|0
1626196320000|2021-07-13 17:12:00|||||||||6
1626196330000|2021-07-13 17:12:10|||||||||2
1626196340000|2021-07-13 17:12:20|||||||||2
1626196360000|2021-07-13 17:12:40|15369.1|15349.1|15369.1|15349.1|15369.1|15349.1|15369.1|15349.1|0
1626196420000|2021-07-13 17:13:40|||||||||6
1626196440000|2021-07-13 17:14:00|15368.4|15348.4|15370.9|15350.9|15370.9|15350.9|15368.4|15348.4|1
1626196460000|2021-07-13 17:14:20|||||||||4
1626196470000|2021-07-13 17:14:30|15371.6|15351.6|15370.9|15350.9|15373.4|15353.4|15370.9|15350.9|5
1626196480000|2021-07-13 17:14:40|15371.6|15351.6|15370.9|15350.9|15375.9|15355.9|15370.9|15350.9|10
1626196490000|2021-07-13 17:14:50|15372.7|15352.7|15375.9|15355.9|15375.9|15355.9|15372.7|15352.7|1
1626196510000|2021-07-13 17:15:10|||||||||1
1626196550000|2021-07-13 17:15:50|||||||||3
1626196590000|2021-07-13 17:16:30|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|15373.4|15353.4|0
1626196670000|2021-07-13 17:17:50|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|15375.9|15355.9|2
1626196680000|2021-07-13 17:18:00|15378.4|15358.4|15378.4|15358.4|15378.4|15358.4|15378.4|15358.4|1
1626196690000|2021-07-13 17:18:10|||||||||1
1626196720000|2021-07-13 17:18:40|15376.7|15356.7|15373.4|15353.4|15376.7|15356.7|15373.4|15353.4|12
1626196730000|2021-07-13 17:18:50|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|15371.7|15351.7|6
1626196740000|2021-07-13 17:19:00|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|0
1626196750000|2021-07-13 17:19:10|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|0
1626196760000|2021-07-13 17:19:20|15368.4|15348.4|15368.4|15348.4|15368.4|15348.4|15368.4|15348.4|2
1626196770000|2021-07-13 17:19:30|15365.9|15345.9|15368.4|15348.4|15368.4|15348.4|15365.9|15345.9|5
1626196780000|2021-07-13 17:19:40|||||||||1
1626196790000|2021-07-13 17:19:50|||||||||4
1626196840000|2021-07-13 17:20:40|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|15369.2|15349.2|0
1626196850000|2021-07-13 17:20:50|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|15370.9|15350.9|3
1626196860000|2021-07-13 17:21:00|||||||||5
1626196880000|2021-07-13 17:21:20|||||||||1
1626196890000|2021-07-13 17:21:30|15371|15351|15371|15351|15371|15351|15371|15351|10
1626196900000|2021-07-13 17:21:40|||||||||2
1626196920000|2021-07-13 17:22:00|15373.5|15353.5|15373.5|15353.5|15373.5|15353.5|15373.5|15353.5|2
1626196940000|2021-07-13 17:22:20|||||||||3
1626196950000|2021-07-13 17:22:30|||||||||2
1626196980000|2021-07-13 17:23:00|15376|15356|15373.5|15353.5|15376|15356|15373.5|15353.5|5
1626197020000|2021-07-13 17:23:40|||||||||4
1626197040000|2021-07-13 17:24:00|||||||||7
1626197050000|2021-07-13 17:24:10|||||||||1
1626197060000|2021-07-13 17:24:20|15375.2|15355.2|15376|15356|15376|15356|15375.2|15355.2|0
1626197070000|2021-07-13 17:24:30|15375.2|15355.2|15375.2|15355.2|15375.2|15355.2|15375.2|15355.2|0
1626197100000|2021-07-13 17:25:00|15373.5|15353.5|15373.5|15353.5|15375.2|15355.2|15373.5|15353.5|9
1626197110000|2021-07-13 17:25:10|15376|15356|15376|15356|15376|15356|15376|15356|1
1626197120000|2021-07-13 17:25:20|15375.2|15355.2|15375.2|15355.2|15375.2|15355.2|15375.2|15355.2|1
1626197150000|2021-07-13 17:25:50|15378.5|15358.5|15378.5|15358.5|15378.5|15358.5|15378.5|15358.5|2
1626197160000|2021-07-13 17:26:00|15381|15361|15378.5|15358.5|15381|15361|15378.5|15358.5|9
1626197170000|2021-07-13 17:26:10|||||||||1
1626197180000|2021-07-13 17:26:20|||||||||3
1626197190000|2021-07-13 17:26:30|15380.2|15360.2|15379.2|15359.2|15380.2|15360.2|15379.2|15359.2|3
1626197200000|2021-07-13 17:26:40|15378.5|15358.5|15378.5|15358.5|15378.5|15358.5|15378.5|15358.5|4
1626197210000|2021-07-13 17:26:50|||||||||30
1626197240000|2021-07-13 17:27:20|||||||||1
1626197250000|2021-07-13 17:27:30|||||||||7
1626197260000|2021-07-13 17:27:40|15377.8|15357.8|15368.5|15348.5|15377.8|15357.8|15368.5|15348.5|8
1626197280000|2021-07-13 17:28:00|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|4
1626197290000|2021-07-13 17:28:10|15368.5|15348.5|15364.2|15344.2|15368.5|15348.5|15363.5|15343.5|20
1626197300000|2021-07-13 17:28:20|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|15363.5|15343.5|1
1626197310000|2021-07-13 17:28:30|15366|15346|15368.5|15348.5|15368.5|15348.5|15363.5|15343.5|4
1626197330000|2021-07-13 17:28:50|||||||||1
1626197340000|2021-07-13 17:29:00|15363.5|15343.5|15368.5|15348.5|15368.5|15348.5|15363.5|15343.5|9
1626197350000|2021-07-13 17:29:10|15366.7|15346.7|15368.5|15348.5|15368.5|15348.5|15365.3|15345.3|21
1626197360000|2021-07-13 17:29:20|||||||||9
1626197370000|2021-07-13 17:29:30|15369.2|15349.2|15373.5|15353.5|15373.5|15353.5|15369.2|15349.2|12
1626197380000|2021-07-13 17:29:40|||||||||16
1626197390000|2021-07-13 17:29:50|15393.5|15376|15396|15376|15396|15376|15393.5|15376|119
1626250500000|2021-07-14 08:15:00|15430.5|15410.5|15428.8|15408.8|15430.5|15410.5|15428.8|15408.8|2
1626250510000|2021-07-14 08:15:10|15426.3|15406.3|15418.8|15398.8|15427|15406.3|15413.8|15386.3|12
1626250520000|2021-07-14 08:15:20|15417|15397|15416.3|15396.3|15417|15397|15416.3|15396.3|1
1626250530000|2021-07-14 08:15:30|15418|15398|15432.3|15412.3|15432.3|15412.3|15418|15398|10
1626250540000|2021-07-14 08:15:40|15433|15413|15436.3|15416.3|15436.3|15416.3|15431.3|15411.3|15
1626250550000|2021-07-14 08:15:50|15434.8|15414.8|15433.8|15413.8|15434.8|15414.8|15431.3|15411.3|10
1626250560000|2021-07-14 08:16:00|15432|15412|15431.3|15411.3|15432|15412|15431.3|15411.3|1
1626250570000|2021-07-14 08:16:10|15428.8|15408.8|15431.3|15411.3|15431.3|15411.3|15428.8|15408.8|1
1626250580000|2021-07-14 08:16:20|15428.8|15408.8|15428.8|15408.8|15431.3|15411.3|15428.8|15408.8|16
1626250590000|2021-07-14 08:16:30|15428|15408|15423.8|15403.8|15428|15408|15423.8|15403.8|2
1626250600000|2021-07-14 08:16:40|15425.5|15405.5|15423.8|15403.8|15425.5|15405.5|15423.8|15403.8|14
1626250620000|2021-07-14 08:17:00|15425.5|15405.5|15428|15408|15428|15408|15425.5|15405.5|11
1626250630000|2021-07-14 08:17:10|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|11
1626250640000|2021-07-14 08:17:20|15427|15407|15424.5|15404.5|15428|15408|15424.5|15404.5|1
1626250650000|2021-07-14 08:17:30|15427|15407|15428.8|15408.8|15428.8|15408.8|15427|15407|0
1626250670000|2021-07-14 08:17:50|||||||||7
1626250680000|2021-07-14 08:18:00|15430.5|15410.5|15431.3|15411.3|15431.3|15411.3|15430.5|15410.5|3
1626250690000|2021-07-14 08:18:10|||||||||4
1626250710000|2021-07-14 08:18:30|15433.8|15413.8|15435.5|15415.5|15436.3|15416.3|15433.8|15413.8|0
1626250720000|2021-07-14 08:18:40|15434.5|15414.5|15436.3|15416.3|15436.3|15416.3|15433.8|15413.8|12
1626250730000|2021-07-14 08:18:50|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|2
1626250740000|2021-07-14 08:19:00|15440.5|15420.5|15437|15417|15441.3|15421.3|15437|15417|12
1626250750000|2021-07-14 08:19:10|15438.8|15418.8|15442|15422|15442|15422|15438.8|15418.8|4
1626250760000|2021-07-14 08:19:20|||||||||3
1626250770000|2021-07-14 08:19:30|||||||||3
1626250780000|2021-07-14 08:19:40|15440.6|15420.6|15437|15417|15440.6|15420.6|15437|15417|3
1626250790000|2021-07-14 08:19:50|15434.5|15414.5|15433.8|15413.8|15434.5|15414.5|15433.8|15413.8|0
1626250800000|2021-07-14 08:20:00|15432|15412|15431.3|15411.3|15432|15412|15431.3|15411.3|5
1626250810000|2021-07-14 08:20:10|15433.1|15413.1|15434.8|15414.8|15434.8|15414.8|15433.1|15413.1|7
1626250820000|2021-07-14 08:20:20|15431.3|15411.3|15434.8|15414.8|15434.8|15414.8|15431.3|15411.3|0
1626250830000|2021-07-14 08:20:30|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|0
1626250840000|2021-07-14 08:20:40|15432.3|15412.3|15430.6|15410.6|15432.3|15412.3|15430.6|15410.6|1
1626250850000|2021-07-14 08:20:50|15433.1|15413.1|15436.3|15416.3|15436.3|15416.3|15433.1|15413.1|1
1626250860000|2021-07-14 08:21:00|15434.5|15414.5|15433.8|15413.8|15434.5|15414.5|15433.8|15413.8|0
1626250870000|2021-07-14 08:21:10|15432|15412|15431.3|15411.3|15432|15412|15431.3|15411.3|0
1626250880000|2021-07-14 08:21:20|15433.8|15413.8|15431.3|15411.3|15433.8|15413.8|15431.3|15411.3|0
1626250900000|2021-07-14 08:21:40|15434.8|15414.8|15436.3|15416.3|15436.3|15416.3|15434.8|15414.8|0
1626250910000|2021-07-14 08:21:50|15435.6|15415.6|15428.8|15408.8|15435.6|15415.6|15428.8|15408.8|14
1626250920000|2021-07-14 08:22:00|||||||||1
1626250930000|2021-07-14 08:22:10|||||||||7
1626250950000|2021-07-14 08:22:30|||||||||4
1626250960000|2021-07-14 08:22:40|15427|15407|15433.8|15413.8|15444.8|15413.8|15423.8|15403.8|0
1626250970000|2021-07-14 08:22:50|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|15426.3|15406.3|19
1626251040000|2021-07-14 08:24:00|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|15430.6|15410.6|0
1626251100000|2021-07-14 08:25:00|15432.3|15412.3|15435.6|15415.6|15435.6|15415.6|15432.3|15412.3|1
1626251110000|2021-07-14 08:25:10|||||||||1
1626251120000|2021-07-14 08:25:20|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|1
1626251140000|2021-07-14 08:25:40|15437.1|15417.1|15437.1|15417.1|15437.1|15417.1|15437.1|15417.1|1
1626251150000|2021-07-14 08:25:50|||||||||1
1626251190000|2021-07-14 08:26:30|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|15438.8|15418.8|1
1626251210000|2021-07-14 08:26:50|15436.3|15416.3|15438.1|15418.1|15438.8|15418.8|15436.3|15416.3|1
1626251220000|2021-07-14 08:27:00|15436.3|15416.3|15431.3|15411.3|15438.8|15418.8|15428.8|15408.8|8
1626251260000|2021-07-14 08:27:40|||||||||4
1626251270000|2021-07-14 08:27:50|15429.6|15409.6|15429.6|15409.6|15429.6|15409.6|15429.6|15409.6|1
1626251280000|2021-07-14 08:28:00|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|1
1626251330000|2021-07-14 08:28:50|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|15426.3|15406.3|1
1626251340000|2021-07-14 08:29:00|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|15428.8|15408.8|0
1626251390000|2021-07-14 08:29:50|||||||||2
1626251400000|2021-07-14 08:30:00|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|0
1626251440000|2021-07-14 08:30:40|||||||||1
1626251450000|2021-07-14 08:30:50|15429.6|15409.6|15428.8|15408.8|15429.6|15409.6|15428.8|15408.8|0
1626251460000|2021-07-14 08:31:00|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|0
1626251470000|2021-07-14 08:31:10|15429.6|15409.6|15428.8|15408.8|15431.3|15411.3|15428.8|15408.8|0
1626251500000|2021-07-14 08:31:40|||||||||1
1626251510000|2021-07-14 08:31:50|||||||||1
1626251520000|2021-07-14 08:32:00|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|1
1626251530000|2021-07-14 08:32:10|||||||||2
1626251540000|2021-07-14 08:32:20|||||||||1
1626251550000|2021-07-14 08:32:30|15430.6|15410.6|15428.8|15408.8|15430.6|15410.6|15428.8|15408.8|1
1626251580000|2021-07-14 08:33:00|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|15431.3|15411.3|1
1626251610000|2021-07-14 08:33:30|||||||||1
1626251620000|2021-07-14 08:33:40|||||||||3
1626251630000|2021-07-14 08:33:50|||||||||1
1626251640000|2021-07-14 08:34:00|15433.8|15413.8|15433.8|15413.8|15433.8|15413.8|15433.8|15413.8|3
1626251670000|2021-07-14 08:34:30|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|15436.3|15416.3|0
1626251690000|2021-07-14 08:34:50|||||||||2
1626251700000|2021-07-14 08:35:00|15438.1|15418.1|15438.8|15418.8|15438.8|15418.8|15438.1|15418.1|0
1626251710000|2021-07-14 08:35:10|15439.6|15419.6|15443.8|15423.8|15443.8|15423.8|15439.6|15419.6|4
1626251730000|2021-07-14 08:35:30|15444.6|15424.6|15444.6|15424.6|15444.6|15424.6|15444.6|15424.6|0
1626251750000|2021-07-14 08:35:50|||||||||1
1626251780000|2021-07-14 08:36:20|15446.3|15426.3|15447.1|15427.1|15447.1|15427.1|15446.3|15426.3|1
1626251790000|2021-07-14 08:36:30|||||||||2
1626251800000|2021-07-14 08:36:40|15448.8|15428.8|15448.8|15428.8|15448.8|15428.8|15448.8|15428.8|0
1626251810000|2021-07-14 08:36:50|15451.3|15431.3|15451.3|15431.3|15451.3|15431.3|15451.3|15431.3|5
1626251820000|2021-07-14 08:37:00|||||||||3
1626251840000|2021-07-14 08:37:20|||||||||1
1626251850000|2021-07-14 08:37:30|15453.8|15433.8|15453.8|15433.8|15453.8|15433.8|15453.8|15433.8|5
1626251860000|2021-07-14 08:37:40|15456.3|15436.3|15453.1|15433.1|15456.3|15436.3|15452.8|15432.8|2
1626251880000|2021-07-14 08:38:00|15453.8|15433.8|15456.4|15436.4|15456.4|15436.4|15453.8|15433.8|0
1626251900000|2021-07-14 08:38:20|||||||||6
1626251930000|2021-07-14 08:38:50|||||||||1
1626251950000|2021-07-14 08:39:10|15458.1|15438.1|15458.1|15438.1|15458.1|15438.1|15458.1|15438.1|2
1626251980000|2021-07-14 08:39:40|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|1
1626251990000|2021-07-14 08:39:50|||||||||10
1626252000000|2021-07-14 08:40:00|||||||||8
1626252010000|2021-07-14 08:40:10|15467.1|15447.1|15467.1|15447.1|15467.1|15447.1|15467.1|15447.1|4
1626252030000|2021-07-14 08:40:30|15468.9|15448.9|15468.1|15448.1|15469.6|15449.6|15468.1|15448.1|1
1626252040000|2021-07-14 08:40:40|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|15466.4|15446.4|1
1626252070000|2021-07-14 08:41:10|||||||||1
1626252100000|2021-07-14 08:41:40|||||||||1
1626252110000|2021-07-14 08:41:50|||||||||1
1626252120000|2021-07-14 08:42:00|||||||||6
1626252140000|2021-07-14 08:42:20|15464.6|15444.6|15463.9|15443.9|15464.6|15444.6|15463.9|15443.9|0
1626252160000|2021-07-14 08:42:40|15462.1|15442.1|15461.4|15441.4|15462.1|15442.1|15461.4|15441.4|1
1626252170000|2021-07-14 08:42:50|||||||||1
1626252210000|2021-07-14 08:43:30|||||||||1
1626252230000|2021-07-14 08:43:50|||||||||1
1626252280000|2021-07-14 08:44:40|||||||||1
1626252300000|2021-07-14 08:45:00|15465.6|15445.6|15466.4|15446.4|15466.4|15446.4|15465.6|15445.6|10
1626252320000|2021-07-14 08:45:20|15468.1|15448.1|15468.9|15448.9|15468.9|15448.9|15468.1|15448.1|0
1626252330000|2021-07-14 08:45:30|15469.6|15449.6|15473.1|15453.1|15473.1|15453.1|15469.6|15449.6|7
1626252340000|2021-07-14 08:45:40|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|5
1626252390000|2021-07-14 08:46:30|||||||||1
1626252410000|2021-07-14 08:46:50|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|2
1626252420000|2021-07-14 08:47:00|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|2
1626252430000|2021-07-14 08:47:10|||||||||2
1626252440000|2021-07-14 08:47:20|15471.4|15451.4|15468.9|15448.9|15471.4|15451.4|15468.9|15448.9|3
1626252470000|2021-07-14 08:47:50|||||||||1
1626252480000|2021-07-14 08:48:00|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|3
1626252530000|2021-07-14 08:48:50|||||||||2
1626252540000|2021-07-14 08:49:00|||||||||1
1626252590000|2021-07-14 08:49:50|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|15472.1|15452.1|1
1626252600000|2021-07-14 08:50:00|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|0
1626252640000|2021-07-14 08:50:40|15470.6|15450.6|15468.9|15448.9|15470.6|15450.6|15468.9|15448.9|2
1626252650000|2021-07-14 08:50:50|15468.1|15448.1|15468.1|15448.1|15468.1|15448.1|15468.1|15448.1|1
1626252660000|2021-07-14 08:51:00|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|15468.9|15448.9|0
1626252670000|2021-07-14 08:51:10|15466.4|15446.4|15468.9|15448.9|15468.9|15448.9|15466.4|15446.4|1
1626252690000|2021-07-14 08:51:30|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|4
1626252700000|2021-07-14 08:51:40|15473.2|15453.2|15473.2|15453.2|15473.2|15453.2|15473.2|15453.2|0
1626252710000|2021-07-14 08:51:50|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|15473.9|15453.9|3
1626252770000|2021-07-14 08:52:50|||||||||1
1626252830000|2021-07-14 08:53:50|15475.7|15455.7|15478.9|15458.9|15478.9|15458.9|15475.7|15455.7|2
1626252840000|2021-07-14 08:54:00|||||||||1
1626252850000|2021-07-14 08:54:10|||||||||1
1626252860000|2021-07-14 08:54:20|||||||||5
1626252870000|2021-07-14 08:54:30|15483.9|15463.9|15486.4|15466.4|15486.4|15466.4|15483.9|15463.9|14
1626252880000|2021-07-14 08:54:40|||||||||1
1626252920000|2021-07-14 08:55:20|15483.9|15463.9|15483.9|15463.9|15483.9|15463.9|15483.9|15463.9|2
1626252930000|2021-07-14 08:55:30|15484.6|15464.6|15486.4|15466.4|15486.4|15466.4|15484.6|15464.6|1
1626252940000|2021-07-14 08:55:40|15483.9|15463.9|15481.4|15461.4|15483.9|15463.9|15481.4|15461.4|2
1626252990000|2021-07-14 08:56:30|15479.9|15459.9|15476.4|15456.4|15479.9|15459.9|15476.4|15456.4|6
1626253000000|2021-07-14 08:56:40|||||||||1
1626253020000|2021-07-14 08:57:00|||||||||1
1626253070000|2021-07-14 08:57:50|15475.7|15455.7|15473.9|15453.9|15475.7|15455.7|15472.2|15452.2|3
1626253130000|2021-07-14 08:58:50|||||||||1
1626253190000|2021-07-14 08:59:50|||||||||1
1626253240000|2021-07-14 09:00:40|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|15471.4|15451.4|4
1626253250000|2021-07-14 09:00:50|||||||||4
1626253310000|2021-07-14 09:01:50|||||||||2
1626253330000|2021-07-14 09:02:10|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|15476.4|15456.4|1
1626253340000|2021-07-14 09:02:20|15478.2|15458.2|15478.2|15458.2|15478.2|15458.2|15478.2|15458.2|1
1626253370000|2021-07-14 09:02:50|15481.4|15461.4|15481.4|15461.4|15481.4|15461.4|15481.4|15461.4|8
1626253380000|2021-07-14 09:03:00|15483.2|15463.2|15483.9|15463.9|15483.9|15463.9|15483.2|15463.2|0
1626253420000|2021-07-14 09:03:40|||||||||1
1626253430000|2021-07-14 09:03:50|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|15482.2|15462.2|1
1626253440000|2021-07-14 09:04:00|15481.4|15461.4|15483.9|15463.9|15483.9|15463.9|15481.4|15461.4|2
1626253470000|2021-07-14 09:04:30|15485.7|15465.7|15485.7|15465.7|15485.7|15465.7|15485.7|15465.7|2
1626253480000|2021-07-14 09:04:40|15487.4|15467.4|15488.2|15468.2|15488.2|15468.2|15487.4|15467.4|23
1626253490000|2021-07-14 09:04:50|||||||||6
1626253500000|2021-07-14 09:05:00|||||||||1
1626253550000|2021-07-14 09:05:50|||||||||1
1626253570000|2021-07-14 09:06:10|||||||||1
1626253590000|2021-07-14 09:06:30|15496.4|15476.4|15501.4|15481.4|15501.4|15481.4|15496.4|15476.4|3
1626253620000|2021-07-14 09:07:00|15503.9|15483.9|15504.7|15484.7|15504.7|15484.7|15503.9|15483.9|17
1626253650000|2021-07-14 09:07:30|15508.9|15488.9|15506.4|15486.4|15508.9|15488.9|15506.4|15486.4|11
1626253660000|2021-07-14 09:07:40|15503.9|15483.9|15503.9|15483.9|15503.9|15483.9|15503.9|15483.9|1
1626253680000|2021-07-14 09:08:00|15503.2|15483.2|15501.4|15481.4|15503.2|15483.2|15501.4|15481.4|3
1626253700000|2021-07-14 09:08:20|||||||||5
1626253720000|2021-07-14 09:08:40|15500|15480|15496.4|15476.4|15500|15480|15496.4|15476.4|4
1626253740000|2021-07-14 09:09:00|15491.4|15471.4|15491.4|15471.4|15491.4|15471.4|15491.4|15471.4|2
1626253750000|2021-07-14 09:09:10|15486.4|15466.4|15483.9|15463.9|15486.4|15466.4|15483.9|15463.9|3
1626253760000|2021-07-14 09:09:20|15481.4|15461.4|15481.4|15461.4|15481.4|15461.4|15481.4|15461.4|0
1626253780000|2021-07-14 09:09:40|15481.5|15461.5|15481.5|15461.5|15481.5|15461.5|15481.5|15461.5|0
1626253800000|2021-07-14 09:10:00|15479.7|15459.7|15481.5|15461.5|15481.5|15461.5|15479.7|15459.7|2
1626253820000|2021-07-14 09:10:20|||||||||3
1626253830000|2021-07-14 09:10:30|15479.7|15459.7|15479|15459|15479.7|15459.7|15479|15459|2
1626253840000|2021-07-14 09:10:40|15480.7|15460.7|15481.5|15461.5|15481.5|15461.5|15480.7|15460.7|0
1626253850000|2021-07-14 09:10:50|15480.7|15460.7|15484|15464|15484|15464|15479|15459|2
1626253870000|2021-07-14 09:11:10|||||||||1
1626253880000|2021-07-14 09:11:20|15481.5|15461.5|15481.5|15461.5|15481.5|15461.5|15481.5|15461.5|0
1626253890000|2021-07-14 09:11:30|||||||||2
1626253900000|2021-07-14 09:11:40|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|2
1626253950000|2021-07-14 09:12:30|||||||||2
1626253960000|2021-07-14 09:12:40|15474.7|15454.7|15476.5|15456.5|15476.5|15456.5|15474|15454|0
1626253970000|2021-07-14 09:12:50|15474|15454|15474|15454|15474|15454|15474|15454|0
1626253990000|2021-07-14 09:13:10|||||||||1
1626254010000|2021-07-14 09:13:30|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|15476.5|15456.5|0
1626254020000|2021-07-14 09:13:40|||||||||1
1626254030000|2021-07-14 09:13:50|15474|15454|15464|15444|15474|15454|15464|15444|4
1626254040000|2021-07-14 09:14:00|||||||||1
1626254060000|2021-07-14 09:14:20|15461.5|15441.5|15461.5|15441.5|15461.5|15441.5|15461.5|15441.5|0
1626254090000|2021-07-14 09:14:50|||||||||1
1626254100000|2021-07-14 09:15:00|15459.7|15439.7|15461.5|15441.5|15461.5|15441.5|15459|15439|2
1626254110000|2021-07-14 09:15:10|||||||||1
1626254150000|2021-07-14 09:15:50|15464|15444|15464|15444|15464|15444|15464|15444|2
1626254160000|2021-07-14 09:16:00|15467.5|15447.5|15469|15449|15469|15449|15467.5|15447.5|0
1626254180000|2021-07-14 09:16:20|||||||||3
1626254210000|2021-07-14 09:16:50|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|15466.5|15446.5|2
1626254230000|2021-07-14 09:17:10|15464|15444|15456.5|15436.5|15464|15444|15456.5|15436.5|4
1626254270000|2021-07-14 09:17:50|15455|15435|15451.5|15431.5|15455|15435|15451.5|15431.5|1
1626254280000|2021-07-14 09:18:00|15453.2|15433.2|15451.5|15431.5|15454|15434|15451.5|15431.5|1
1626254290000|2021-07-14 09:18:10|15452.2|15432.2|15451.5|15431.5|15454|15434|15451.5|15431.5|1
1626254320000|2021-07-14 09:18:40|15450.7|15430.7|15446.5|15426.5|15450.7|15430.7|15446.5|15426.5|3
1626254340000|2021-07-14 09:19:00|15444.7|15424.7|15445.7|15425.7|15445.7|15425.7|15444|15424|0
1626254350000|2021-07-14 09:19:10|15446.5|15426.5|15446.5|15426.5|15446.5|15426.5|15446.5|15426.5|1
1626254360000|2021-07-14 09:19:20|15444.7|15424.7|15446.5|15426.5|15446.5|15426.5|15444|15424|1
1626254380000|2021-07-14 09:19:40|15444.7|15424.7|15449|15429|15449|15429|15444|15424|2
1626254390000|2021-07-14 09:19:50|15449.7|15429.7|15454|15434|15454|15434|15449.7|15429.7|3
1626254440000|2021-07-14 09:20:40|15449|15429|15449|15429|15449|15429|15449|15429|6
1626254450000|2021-07-14 09:20:50|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|1
1626254460000|2021-07-14 09:21:00|15453.2|15433.2|15454|15434|15454|15434|15453.2|15433.2|0
1626254480000|2021-07-14 09:21:20|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|0
1626254490000|2021-07-14 09:21:30|||||||||1
1626254520000|2021-07-14 09:22:00|||||||||1
1626254540000|2021-07-14 09:22:20|||||||||2
1626254590000|2021-07-14 09:23:10|15454.7|15434.7|15454|15434|15454.7|15434.7|15454|15434|0
1626254610000|2021-07-14 09:23:30|||||||||1
1626254680000|2021-07-14 09:24:40|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|0
1626254690000|2021-07-14 09:24:50|15453.3|15433.3|15453.3|15433.3|15453.3|15433.3|15453.3|15433.3|0
1626254700000|2021-07-14 09:25:00|15454|15434|15454|15434|15454|15434|15454|15434|0
1626254710000|2021-07-14 09:25:10|15455.8|15435.8|15455.8|15435.8|15455.8|15435.8|15455.8|15435.8|0
1626254730000|2021-07-14 09:25:30|15456.5|15436.5|15454|15434|15456.5|15436.5|15454|15434|1
1626254760000|2021-07-14 09:26:00|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|0
1626254780000|2021-07-14 09:26:20|15454.7|15434.7|15454|15434|15454.7|15434.7|15454|15434|1
1626254790000|2021-07-14 09:26:30|15455.8|15435.8|15456.5|15436.5|15456.5|15436.5|15455.8|15435.8|0
1626254860000|2021-07-14 09:27:40|15458.3|15438.3|15459|15439|15459|15439|15458.3|15438.3|0
1626254870000|2021-07-14 09:27:50|15458.3|15438.3|15456.5|15436.5|15458.3|15438.3|15456.5|15436.5|1
1626254880000|2021-07-14 09:28:00|||||||||1
1626254960000|2021-07-14 09:29:20|15454.8|15434.8|15454|15434|15454.8|15434.8|15454|15434|0
1626254980000|2021-07-14 09:29:40|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|13
1626254990000|2021-07-14 09:29:50|||||||||3
1626255010000|2021-07-14 09:30:10|15452.3|15432.3|15454|15434|15454|15434|15452.3|15432.3|1
1626255020000|2021-07-14 09:30:20|||||||||2
1626255030000|2021-07-14 09:30:30|||||||||2
1626255040000|2021-07-14 09:30:40|15451.5|15431.5|15446.5|15426.5|15451.5|15431.5|15446.5|15426.5|5
1626255050000|2021-07-14 09:30:50|||||||||2
1626255080000|2021-07-14 09:31:20|||||||||1
1626255120000|2021-07-14 09:32:00|||||||||1
1626255200000|2021-07-14 09:33:20|15449|15429|15451.5|15431.5|15451.5|15431.5|15449|15429|1
1626255210000|2021-07-14 09:33:30|15454|15434|15454|15434|15454|15434|15454|15434|1
1626255220000|2021-07-14 09:33:40|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|15456.5|15436.5|0
1626255240000|2021-07-14 09:34:00|||||||||1
1626255270000|2021-07-14 09:34:30|||||||||1
1626255340000|2021-07-14 09:35:40|||||||||1
1626255400000|2021-07-14 09:36:40|15459|15439|15459|15439|15459|15439|15459|15439|1
1626255410000|2021-07-14 09:36:50|||||||||1
1626255480000|2021-07-14 09:38:00|||||||||1
1626255520000|2021-07-14 09:38:40|15459.8|15439.8|15468.3|15448.3|15470.8|15450.8|15459.8|15439.8|8
1626255530000|2021-07-14 09:38:50|15466.5|15446.5|15464.8|15444.8|15466.5|15446.5|15464.8|15444.8|0
1626255540000|2021-07-14 09:39:00|15464|15444|15464|15444|15464|15444|15464|15444|0
1626255550000|2021-07-14 09:39:10|15462.3|15442.3|15456.5|15436.5|15462.3|15442.3|15456.5|15436.5|0
1626255570000|2021-07-14 09:39:30|||||||||1
1626255600000|2021-07-14 09:40:00|15454.8|15434.8|15454|15434|15454.8|15434.8|15454|15434|1
1626255620000|2021-07-14 09:40:20|15452.3|15432.3|15452.3|15432.3|15452.3|15432.3|15452.3|15432.3|1
1626255630000|2021-07-14 09:40:30|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|15451.5|15431.5|0
1626255640000|2021-07-14 09:40:40|15452.3|15432.3|15451.5|15431.5|15454|15434|15451.5|15431.5|4
1626255670000|2021-07-14 09:41:10|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|0
1626255690000|2021-07-14 09:41:30|15454.1|15434.1|15451.6|15431.6|15454.1|15434.1|15451.6|15431.6|3
1626255740000|2021-07-14 09:42:20|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|0
1626255750000|2021-07-14 09:42:30|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|15446.6|15426.6|3
1626255780000|2021-07-14 09:43:00|15441.6|15421.6|15439.1|15419.1|15441.6|15421.6|15439.1|15419.1|1
1626255790000|2021-07-14 09:43:10|||||||||1
1626255840000|2021-07-14 09:44:00|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|3
1626255870000|2021-07-14 09:44:30|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|3
1626255890000|2021-07-14 09:44:50|15435.8|15415.8|15436.6|15416.6|15436.6|15416.6|15435.8|15415.8|0
1626255930000|2021-07-14 09:45:30|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|0
1626255940000|2021-07-14 09:45:40|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|0
1626255950000|2021-07-14 09:45:50|15436.6|15416.6|15439.1|15419.1|15439.1|15419.1|15436.6|15416.6|2
1626255960000|2021-07-14 09:46:00|15437.3|15417.3|15436.6|15416.6|15437.3|15417.3|15436.6|15416.6|0
1626255990000|2021-07-14 09:46:30|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|0
1626256010000|2021-07-14 09:46:50|15439.1|15419.1|15436.6|15416.6|15439.1|15419.1|15436.6|15416.6|7
1626256020000|2021-07-14 09:47:00|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|15434.8|15414.8|2
1626256030000|2021-07-14 09:47:10|||||||||1
1626256080000|2021-07-14 09:48:00|||||||||1
1626256110000|2021-07-14 09:48:30|15431.3|15411.3|15430.6|15410.6|15431.3|15411.3|15430.6|15410.6|0
1626256190000|2021-07-14 09:49:50|||||||||1
1626256200000|2021-07-14 09:50:00|15429.8|15409.8|15429.8|15409.8|15429.8|15409.8|15429.8|15409.8|0
1626256210000|2021-07-14 09:50:10|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|15434.1|15414.1|1
1626256310000|2021-07-14 09:51:50|||||||||2
1626256410000|2021-07-14 09:53:30|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|15436.6|15416.6|2
1626256470000|2021-07-14 09:54:30|15439.1|15419.1|15439.1|15419.1|15439.1|15419.1|15436.6|15416.6|2
1626256560000|2021-07-14 09:56:00|15441.6|15421.6|15441.6|15421.6|15441.6|15421.6|15441.6|15421.6|1
1626256580000|2021-07-14 09:56:20|15443.4|15423.4|15444.1|15424.1|15444.1|15424.1|15443.4|15423.4|0
1626256620000|2021-07-14 09:57:00|||||||||1
1626256630000|2021-07-14 09:57:10|||||||||1
1626256650000|2021-07-14 09:57:30|||||||||1
1626256700000|2021-07-14 09:58:20|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|15449.1|15429.1|0
1626256720000|2021-07-14 09:58:40|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|15451.6|15431.6|1
1626256730000|2021-07-14 09:58:50|15453.4|15433.4|15454.1|15434.1|15454.1|15434.1|15453.4|15433.4|2
1626256740000|2021-07-14 09:59:00|15452.4|15432.4|15451.6|15431.6|15452.4|15432.4|15451.6|15431.6|0
1626256790000|2021-07-14 09:59:50|||||||||1
1626256800000|2021-07-14 10:00:00|15454.1|15434.1|15454.1|15434.1|15454.1|15434.1|15454.1|15434.1|1
1626256810000|2021-07-14 10:00:10|15451.6|15431.6|15449.1|15429.1|15451.6|15431.6|15449.1|15429.1|1
1626256830000|2021-07-14 10:00:30|15450.9|15430.9|15451.6|15431.6|15451.6|15431.6|15450.9|15430.9|0
1626256840000|2021-07-14 10:00:40|15452.4|15432.4|15454.1|15434.1|15454.1|15434.1|15452.4|15432.4|2
1626256850000|2021-07-14 10:00:50|||||||||1
1626256860000|2021-07-14 10:01:00|||||||||1
1626256900000|2021-07-14 10:01:40|15459.1|15439.1|15459.1|15439.1|15459.1|15439.1|15459.1|15439.1|0
1626256910000|2021-07-14 10:01:50|15460.9|15440.9|15459.1|15439.1|15461.6|15441.6|15459.1|15439.1|5
1626256920000|2021-07-14 10:02:00|||||||||2
1626256970000|2021-07-14 10:02:50|15457.4|15437.4|15456.6|15436.6|15457.4|15437.4|15456.6|15436.6|2
1626256980000|2021-07-14 10:03:00|||||||||3
1626257030000|2021-07-14 10:03:50|15459.1|15439.1|15459.1|15439.1|15459.1|15439.1|15459.1|15439.1|1
1626257040000|2021-07-14 10:04:00|15461.6|15441.6|15464.1|15444.1|15464.1|15444.1|15461.6|15441.6|1
1626257050000|2021-07-14 10:04:10|15464.9|15444.9|15466.6|15446.6|15466.6|15446.6|15464.9|15444.9|1
1626257070000|2021-07-14 10:04:30|15464.1|15444.1|15464.1|15444.1|15464.1|15444.1|15464.1|15444.1|0
1626257080000|2021-07-14 10:04:40|15465.9|15445.9|15466.6|15446.6|15466.6|15446.6|15465.9|15445.9|0
1626257090000|2021-07-14 10:04:50|||||||||1
1626257100000|2021-07-14 10:05:00|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|15469.1|15449.1|1
1626257120000|2021-07-14 10:05:20|15471.6|15451.6|15469.1|15449.1|15471.6|15451.6|15469.1|15449.1|1
1626257150000|2021-07-14 10:05:50|||||||||1
1626257210000|2021-07-14 10:06:50|15474.1|15454.1|15474.1|15454.1|15474.1|15454.1|15474.1|15454.1|3
1626257220000|2021-07-14 10:07:00|||||||||5
1626257230000|2021-07-14 10:07:10|||||||||4
1626257260000|2021-07-14 10:07:40|||||||||12
1626257280000|2021-07-14 10:08:00|15481.6|15461.6|15489.1|15469.1|15489.1|15469.1|15481.6|15461.6|26
1626257320000|2021-07-14 10:08:40|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|0
1626257330000|2021-07-14 10:08:50|||||||||2
1626257370000|2021-07-14 10:09:30|15490.9|15470.9|15489.1|15469.1|15490.9|15470.9|15489.1|15469.1|3
1626257380000|2021-07-14 10:09:40|||||||||1
1626257400000|2021-07-14 10:10:00|15486.6|15466.6|15489.1|15469.1|15489.1|15469.1|15484.1|15464.1|21
1626257410000|2021-07-14 10:10:10|||||||||2
1626257460000|2021-07-14 10:11:00|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|15491.6|15471.6|2
1626257480000|2021-07-14 10:11:20|||||||||4
1626257490000|2021-07-14 10:11:30|15496.6|15476.6|15494.1|15474.1|15496.6|15476.6|15494.1|15474.1|5
1626257510000|2021-07-14 10:11:50|15491.6|15471.6|15489.1|15469.1|15491.6|15471.6|15489.1|15469.1|5
1626257520000|2021-07-14 10:12:00|||||||||1
1626257530000|2021-07-14 10:12:10|15487.4|15467.4|15486.6|15466.6|15487.4|15467.4|15486.6|15466.6|3
1626257540000|2021-07-14 10:12:20|15484.1|15464.1|15484.1|15464.1|15484.1|15464.1|15484.1|15464.1|3
1626257570000|2021-07-14 10:12:50|15484.2|15464.2|15481.7|15461.7|15484.2|15464.2|15481.7|15461.7|4
1626257610000|2021-07-14 10:13:30|15483.4|15463.4|15483.4|15463.4|15483.4|15463.4|15483.4|15463.4|0
1626257620000|2021-07-14 10:13:40|15484.2|15464.2|15484.2|15464.2|15484.2|15464.2|15484.2|15464.2|0
1626257630000|2021-07-14 10:13:50|||||||||1
1626257640000|2021-07-14 10:14:00|||||||||1
1626257650000|2021-07-14 10:14:10|||||||||3
1626257750000|2021-07-14 10:15:50|||||||||1
1626257760000|2021-07-14 10:16:00|15486.7|15466.7|15486.7|15466.7|15486.7|15466.7|15486.7|15466.7|0
1626257770000|2021-07-14 10:16:10|||||||||1
1626257830000|2021-07-14 10:17:10|15484.2|15464.2|15481.7|15461.7|15484.2|15464.2|15481.7|15461.7|2
1626257870000|2021-07-14 10:17:50|15479.9|15459.9|15479.2|15459.2|15479.9|15459.9|15479.2|15459.2|0
1626257880000|2021-07-14 10:18:00|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|0
1626257900000|2021-07-14 10:18:20|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|15479.2|15459.2|0
1626257930000|2021-07-14 10:18:50|15479.9|15459.9|15481.7|15461.7|15481.7|15461.7|15479.9|15459.9|1
1626257990000|2021-07-14 10:19:50|||||||||1
1626258010000|2021-07-14 10:20:10|15478.4|15458.4|15479.2|15459.2|15479.2|15459.2|15478.4|15458.4|5
1626258020000|2021-07-14 10:20:20|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|4
1626258060000|2021-07-14 10:21:00|15485.2|15465.2|15485.2|15465.2|15485.2|15465.2|15485.2|15465.2|3
1626258070000|2021-07-14 10:21:10|||||||||5
1626258140000|2021-07-14 10:22:20|||||||||3
1626258150000|2021-07-14 10:22:30|||||||||6
1626258160000|2021-07-14 10:22:40|||||||||1
1626258170000|2021-07-14 10:22:50|15490.2|15470.2|15501.7|15481.7|15501.7|15481.7|15490.2|15470.2|12
1626258180000|2021-07-14 10:23:00|15504.2|15484.2|15509.2|15489.2|15509.2|15489.2|15504.2|15484.2|7
1626258190000|2021-07-14 10:23:10|||||||||2
1626258230000|2021-07-14 10:23:50|||||||||1
1626258270000|2021-07-14 10:24:30|||||||||3
1626258300000|2021-07-14 10:25:00|||||||||2
1626258350000|2021-07-14 10:25:50|||||||||1
1626258370000|2021-07-14 10:26:10|15512.7|15492.7|15514.2|15494.2|15514.2|15494.2|15512.7|15492.7|0
1626258380000|2021-07-14 10:26:20|||||||||2
1626258410000|2021-07-14 10:26:50|15513.4|15493.4|15509.9|15489.9|15513.4|15493.4|15509.9|15489.9|4
1626258420000|2021-07-14 10:27:00|15509.2|15489.2|15509.2|15489.2|15509.2|15489.2|15509.2|15489.2|1
1626258450000|2021-07-14 10:27:30|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|15506.7|15486.7|2
1626258470000|2021-07-14 10:27:50|15504.9|15484.9|15504.9|15484.9|15504.9|15484.9|15504.9|15484.9|1
1626258480000|2021-07-14 10:28:00|||||||||1
1626258490000|2021-07-14 10:28:10|||||||||2
1626258530000|2021-07-14 10:28:50|||||||||1
1626258540000|2021-07-14 10:29:00|15501.4|15481.4|15498.9|15478.9|15501.4|15481.4|15498.9|15478.9|4
1626258580000|2021-07-14 10:29:40|15500.7|15480.7|15500.7|15480.7|15500.7|15480.7|15500.7|15480.7|1
1626258590000|2021-07-14 10:29:50|15502.4|15482.4|15502.4|15482.4|15502.4|15482.4|15502.4|15482.4|1
1626258610000|2021-07-14 10:30:10|15501.7|15481.7|15501.7|15481.7|15501.7|15481.7|15501.7|15481.7|1
1626258660000|2021-07-14 10:31:00|15505.2|15485.2|15506.7|15486.7|15506.7|15486.7|15505.2|15485.2|0
1626258690000|2021-07-14 10:31:30|15507.5|15487.5|15509.2|15489.2|15509.2|15489.2|15507.5|15487.5|4
1626258710000|2021-07-14 10:31:50|||||||||2
1626258730000|2021-07-14 10:32:10|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|15510.7|15490.7|2
1626258760000|2021-07-14 10:32:40|15516.7|15496.7|15516|15496|15516.7|15496.7|15516|15496|11
1626258770000|2021-07-14 10:32:50|||||||||7
1626258780000|2021-07-14 10:33:00|||||||||3
1626258790000|2021-07-14 10:33:10|15512.5|15492.5|15511.7|15491.7|15512.5|15492.5|15511.7|15491.7|1
1626258820000|2021-07-14 10:33:40|15509.2|15489.2|15509.2|15489.2|15509.2|15489.2|15509.2|15489.2|1
1626258830000|2021-07-14 10:33:50|||||||||1
1626258850000|2021-07-14 10:34:10|||||||||2
1626258860000|2021-07-14 10:34:20|15507.5|15487.5|15506|15486|15507.5|15487.5|15506|15486|1
1626258880000|2021-07-14 10:34:40|15509.2|15489.2|15509.2|15489.2|15509.2|15489.2|15509.2|15489.2|1
1626258940000|2021-07-14 10:35:40|15507.5|15487.5|15506.7|15486.7|15507.5|15487.5|15506.7|15486.7|1
1626259010000|2021-07-14 10:36:50|||||||||1
1626259020000|2021-07-14 10:37:00|15504.2|15484.2|15504.2|15484.2|15504.2|15484.2|15504.2|15484.2|5
1626259050000|2021-07-14 10:37:30|||||||||1
1626259060000|2021-07-14 10:37:40|||||||||3
1626259080000|2021-07-14 10:38:00|15503.5|15483.5|15503.5|15483.5|15503.5|15483.5|15503.5|15483.5|0
1626259090000|2021-07-14 10:38:10|15492.5|15472.5|15485|15465|15492.5|15472.5|15485|15465|1
1626259100000|2021-07-14 10:38:20|15484.2|15464.2|15484.2|15464.2|15484.2|15464.2|15484.2|15464.2|2
1626259110000|2021-07-14 10:38:30|15488.5|15468.5|15491|15471|15491|15471|15488.5|15468.5|1
1626259120000|2021-07-14 10:38:40|||||||||1
1626259140000|2021-07-14 10:39:00|||||||||1
1626259170000|2021-07-14 10:39:30|15491.7|15471.7|15491.7|15471.7|15491.7|15471.7|15491.7|15471.7|0
1626259200000|2021-07-14 10:40:00|||||||||1
1626259210000|2021-07-14 10:40:10|||||||||1
1626259230000|2021-07-14 10:40:30|15493.5|15473.5|15494.2|15474.2|15494.2|15474.2|15493.5|15473.5|1
1626259250000|2021-07-14 10:40:50|15491.7|15471.7|15491.7|15471.7|15491.7|15471.7|15491.7|15471.7|0
1626259260000|2021-07-14 10:41:00|15493.5|15473.5|15491.7|15471.7|15493.5|15473.5|15491.7|15471.7|0
1626259270000|2021-07-14 10:41:10|15493.5|15473.5|15494.2|15474.2|15494.2|15474.2|15493.5|15473.5|0
1626259310000|2021-07-14 10:41:50|||||||||1
1626259320000|2021-07-14 10:42:00|||||||||1
1626259370000|2021-07-14 10:42:50|15492.5|15472.5|15494.2|15474.2|15494.2|15474.2|15491.7|15471.7|1
1626259380000|2021-07-14 10:43:00|15492.5|15472.5|15491.7|15471.7|15492.5|15472.5|15491.7|15471.7|0
1626259390000|2021-07-14 10:43:10|15494.2|15474.2|15491.7|15471.7|15494.2|15474.2|15491.7|15471.7|0
1626259400000|2021-07-14 10:43:20|15489.2|15469.2|15484.2|15464.2|15489.2|15469.2|15484.2|15464.2|3
1626259410000|2021-07-14 10:43:30|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|15481.7|15461.7|0
1626259420000|2021-07-14 10:43:40|||||||||1
1626259470000|2021-07-14 10:44:30|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|0
1626259490000|2021-07-14 10:44:50|15482.5|15462.5|15484.3|15464.3|15484.3|15464.3|15482.5|15462.5|13
1626259500000|2021-07-14 10:45:00|15486|15466|15489.3|15469.3|15489.3|15469.3|15486|15466|3
1626259510000|2021-07-14 10:45:10|15491.8|15471.8|15491.8|15471.8|15491.8|15471.8|15491.8|15471.8|0
1626259530000|2021-07-14 10:45:30|15493.5|15473.5|15494.3|15474.3|15494.3|15474.3|15493.5|15473.5|0
1626259550000|2021-07-14 10:45:50|15491.8|15471.8|15492.5|15472.5|15492.5|15472.5|15491.8|15471.8|0
1626259560000|2021-07-14 10:46:00|15494.3|15474.3|15494.3|15474.3|15494.3|15474.3|15494.3|15474.3|1
1626259630000|2021-07-14 10:47:10|||||||||1
1626259640000|2021-07-14 10:47:20|||||||||1
1626259660000|2021-07-14 10:47:40|15490.8|15470.8|15489.3|15469.3|15490.8|15470.8|15489.3|15469.3|1
1626259670000|2021-07-14 10:47:50|15487.5|15467.5|15486.8|15466.8|15487.5|15467.5|15486.8|15466.8|0
1626259680000|2021-07-14 10:48:00|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|15489.3|15469.3|0
1626259740000|2021-07-14 10:49:00|15491.8|15471.8|15491.8|15471.8|15491.8|15471.8|15491.8|15471.8|0
1626259820000|2021-07-14 10:50:20|15493.5|15473.5|15494.3|15474.3|15494.3|15474.3|15493.5|15473.5|0
1626259850000|2021-07-14 10:50:50|15492.5|15472.5|15489.3|15469.3|15492.5|15472.5|15489.3|15469.3|3
1626259900000|2021-07-14 10:51:40|15484.3|15464.3|15480.8|15460.8|15484.3|15464.3|15480.8|15460.8|1
1626259910000|2021-07-14 10:51:50|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|15481.8|15461.8|0
1626259980000|2021-07-14 10:53:00|15482.5|15462.5|15484.3|15464.3|15486|15466|15482.5|15462.5|1
1626260000000|2021-07-14 10:53:20|15486|15466|15486.8|15466.8|15486.8|15466.8|15486|15466|0
1626260040000|2021-07-14 10:54:00|||||||||1
1626260060000|2021-07-14 10:54:20|15485|15465|15484.3|15464.3|15485|15465|15484.3|15464.3|0
1626260080000|2021-07-14 10:54:40|||||||||1
1626260090000|2021-07-14 10:54:50|15482.5|15462.5|15482.5|15462.5|15482.5|15462.5|15482.5|15462.5|0
1626260140000|2021-07-14 10:55:40|15480|15460|15480|15460|15480|15460|15480|15460|1
1626260160000|2021-07-14 10:56:00|15479.3|15459.3|15479.3|15459.3|15479.3|15459.3|15479.3|15459.3|5
1626260180000|2021-07-14 10:56:20|||||||||5
1626260240000|2021-07-14 10:57:20|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|15476.8|15456.8|0
1626260280000|2021-07-14 10:58:00|15474.3|15454.3|15474.3|15454.3|15474.3|15454.3|15474.3|15454.3|1
1626260310000|2021-07-14 10:58:30|15469.3|15449.3|15469.3|15449.3|15469.3|15449.3|15469.3|15449.3|10
1626260320000|2021-07-14 10:58:40|15467.8|15447.8|15459.3|15439.3|15467.8|15447.8|15459.3|15439.3|4
1626260330000|2021-07-14 10:58:50|15461.8|15441.8|15459.3|15439.3|15464.3|15444.3|15459.3|15439.3|2
1626260340000|2021-07-14 10:59:00|15464.3|15444.3|15466.8|15446.8|15466.8|15446.8|15464.3|15444.3|7
1626260350000|2021-07-14 10:59:10|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|1
1626260360000|2021-07-14 10:59:20|15462.5|15442.5|15464.3|15444.3|15464.3|15444.3|15461.8|15441.8|0
1626260380000|2021-07-14 10:59:40|15461.8|15441.8|15459.3|15439.3|15461.8|15441.8|15459.3|15439.3|0
1626260390000|2021-07-14 10:59:50|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|5
1626260400000|2021-07-14 11:00:00|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|4
1626260410000|2021-07-14 11:00:10|||||||||2
1626260450000|2021-07-14 11:00:50|15456.1|15436.1|15456.8|15436.8|15456.8|15436.8|15456.1|15436.1|7
1626260460000|2021-07-14 11:01:00|||||||||1
1626260500000|2021-07-14 11:01:40|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|1
1626260520000|2021-07-14 11:02:00|15452.6|15432.6|15451.8|15431.8|15453.6|15433.6|15451.8|15431.8|0
1626260540000|2021-07-14 11:02:20|15452.6|15432.6|15454.3|15434.3|15454.3|15434.3|15452.6|15432.6|2
1626260550000|2021-07-14 11:02:30|15456.1|15436.1|15456.8|15436.8|15456.8|15436.8|15456.1|15436.1|0
1626260560000|2021-07-14 11:02:40|||||||||1
1626260570000|2021-07-14 11:02:50|||||||||3
1626260580000|2021-07-14 11:03:00|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|15459.3|15439.3|3
1626260600000|2021-07-14 11:03:20|||||||||3
1626260640000|2021-07-14 11:04:00|||||||||1
1626260680000|2021-07-14 11:04:40|||||||||4
1626260730000|2021-07-14 11:05:30|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|5
1626260750000|2021-07-14 11:05:50|||||||||5
1626260760000|2021-07-14 11:06:00|15456.1|15436.1|15456.8|15436.8|15456.8|15436.8|15456.1|15436.1|0
1626260790000|2021-07-14 11:06:30|15459.3|15439.3|15461.8|15441.8|15461.8|15441.8|15459.3|15439.3|2
1626260810000|2021-07-14 11:06:50|||||||||1
1626260820000|2021-07-14 11:07:00|||||||||7
1626260830000|2021-07-14 11:07:10|15460.1|15440.1|15460.1|15440.1|15460.1|15440.1|15460.1|15440.1|2
1626260870000|2021-07-14 11:07:50|15457.6|15437.6|15457.6|15437.6|15457.6|15437.6|15457.6|15437.6|0
1626260880000|2021-07-14 11:08:00|15456.8|15436.8|15455.1|15435.1|15456.8|15436.8|15455.1|15435.1|1
1626260910000|2021-07-14 11:08:30|15452.6|15432.6|15452.6|15432.6|15452.6|15432.6|15452.6|15432.6|0
1626260930000|2021-07-14 11:08:50|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|15451.8|15431.8|3
1626260940000|2021-07-14 11:09:00|||||||||6
1626260950000|2021-07-14 11:09:10|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|4
1626260970000|2021-07-14 11:09:30|15459.3|15439.3|15466.8|15446.8|15466.8|15446.8|15459.3|15439.3|10
1626261020000|2021-07-14 11:10:20|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|15464.3|15444.3|2
1626261050000|2021-07-14 11:10:50|15459.3|15439.3|15457.6|15437.6|15459.3|15439.3|15457.6|15437.6|2
1626261060000|2021-07-14 11:11:00|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|15456.8|15436.8|0
1626261100000|2021-07-14 11:11:40|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|8
1626261130000|2021-07-14 11:12:10|||||||||3
1626261150000|2021-07-14 11:12:30|15451.1|15431.1|15451.1|15431.1|15451.1|15431.1|15451.1|15431.1|2
1626261160000|2021-07-14 11:12:40|15449.3|15429.3|15451.8|15431.8|15451.8|15431.8|15449.3|15429.3|0
1626261180000|2021-07-14 11:13:00|15450.1|15430.1|15449.3|15429.3|15450.1|15430.1|15449.3|15429.3|0
1626261190000|2021-07-14 11:13:10|15450.1|15430.1|15451.8|15431.8|15451.8|15431.8|15450.1|15430.1|2
1626261210000|2021-07-14 11:13:30|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|15454.3|15434.3|0
1626261270000|2021-07-14 11:14:30|15450.1|15430.1|15450.1|15430.1|15450.1|15430.1|15450.1|15430.1|8
1626261280000|2021-07-14 11:14:40|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|0
1626261330000|2021-07-14 11:15:30|15448.6|15428.6|15448.6|15428.6|15448.6|15428.6|15448.6|15428.6|0
1626261340000|2021-07-14 11:15:40|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|15449.3|15429.3|1
1626261360000|2021-07-14 11:16:00|15448.6|15428.6|15449.4|15429.4|15449.4|15429.4|15448.6|15428.6|1
1626261410000|2021-07-14 11:16:50|15451.9|15431.9|15451.9|15431.9|15451.9|15431.9|15451.9|15431.9|1
1626261430000|2021-07-14 11:17:10|15451.1|15431.1|15449.4|15429.4|15451.1|15431.1|15449.4|15429.4|3
1626261460000|2021-07-14 11:17:40|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|15446.9|15426.9|20
1626261470000|2021-07-14 11:17:50|||||||||1
1626261480000|2021-07-14 11:18:00|15446.1|15426.1|15445.1|15425.1|15446.9|15426.9|15444.4|15424.4|5
1626261490000|2021-07-14 11:18:10|15444.4|15424.4|15451.9|15431.9|15451.9|15431.9|15444.4|15424.4|2
1626261530000|2021-07-14 11:18:50|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|15454.4|15434.4|1
1626261610000|2021-07-14 11:20:10|||||||||3
1626261630000|2021-07-14 11:20:30|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|15456.9|15436.9|2
1626261680000|2021-07-14 11:21:20|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|1
1626261700000|2021-07-14 11:21:40|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|0
1626261710000|2021-07-14 11:21:50|||||||||1
1626261730000|2021-07-14 11:22:10|15460.1|15440.1|15459.4|15439.4|15460.1|15440.1|15459.4|15439.4|2
1626261810000|2021-07-14 11:23:30|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|0
1626261820000|2021-07-14 11:23:40|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|2
1626261860000|2021-07-14 11:24:20|15457.6|15437.6|15457.6|15437.6|15457.6|15437.6|15457.6|15437.6|0
1626261880000|2021-07-14 11:24:40|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|15459.4|15439.4|2
1626261900000|2021-07-14 11:25:00|15461.1|15441.1|15461.9|15441.9|15461.9|15441.9|15461.1|15441.1|0
1626261930000|2021-07-14 11:25:30|||||||||5
1626261950000|2021-07-14 11:25:50|15462.6|15442.6|15464.4|15444.4|15464.4|15444.4|15462.6|15442.6|1
1626261970000|2021-07-14 11:26:10|||||||||2
1626261980000|2021-07-14 11:26:20|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|15461.9|15441.9|0
1626262000000|2021-07-14 11:26:40|15462.6|15442.6|15464.4|15444.4|15464.4|15444.4|15462.6|15442.6|1
1626262010000|2021-07-14 11:26:50|||||||||2
1626262020000|2021-07-14 11:27:00|15466.1|15446.1|15466.9|15446.9|15466.9|15446.9|15466.1|15446.1|1
1626262030000|2021-07-14 11:27:10|15467.6|15447.6|15466.9|15446.9|15467.6|15447.6|15466.9|15446.9|1
1626262050000|2021-07-14 11:27:30|15467.6|15447.6|15471.9|15451.9|15471.9|15451.9|15467.6|15447.6|2
1626262070000|2021-07-14 11:27:50|15476.1|15456.1|15481.9|15461.9|15481.9|15461.9|15476.1|15456.1|2
1626262090000|2021-07-14 11:28:10|15483.6|15463.6|15484.4|15464.4|15484.4|15464.4|15483.6|15463.6|0
1626262110000|2021-07-14 11:28:30|15482.6|15462.6|15481.9|15461.9|15482.6|15462.6|15481.9|15461.9|1
1626262120000|2021-07-14 11:28:40|||||||||1
1626262140000|2021-07-14 11:29:00|||||||||2
1626262150000|2021-07-14 11:29:10|15480.1|15460.1|15480.1|15460.1|15480.1|15460.1|15480.1|15460.1|1
1626262170000|2021-07-14 11:29:30|15479.4|15459.4|15479.4|15459.4|15479.4|15459.4|15479.4|15459.4|0
1626262220000|2021-07-14 11:30:20|15476.9|15456.9|15475.1|15455.1|15476.9|15456.9|15475.1|15455.1|2
1626262230000|2021-07-14 11:30:30|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|15474.4|15454.4|0
1626262250000|2021-07-14 11:30:50|15471.9|15451.9|15474.4|15454.4|15474.4|15454.4|15471.9|15451.9|0
1626262290000|2021-07-14 11:31:30|||||||||1
1626262300000|2021-07-14 11:31:40|||||||||1
1626262310000|2021-07-14 11:31:50|15475.9|15455.9|15479.4|15459.4|15479.4|15459.4|15475.9|15455.9|1
1626262340000|2021-07-14 11:32:20|||||||||9
1626262400000|2021-07-14 11:33:20|15484.4|15464.4|15486.9|15466.9|15486.9|15466.9|15484.4|15464.4|6
1626262440000|2021-07-14 11:34:00|15489.4|15469.4|15491.9|15471.9|15491.9|15471.9|15489.4|15469.4|1
1626262450000|2021-07-14 11:34:10|||||||||23
1626262460000|2021-07-14 11:34:20|15494.4|15474.4|15496.9|15476.9|15496.9|15476.9|15494.4|15474.4|3
1626262470000|2021-07-14 11:34:30|15501.2|15481.2|15501.2|15481.2|15501.2|15481.2|15501.2|15481.2|5
1626262480000|2021-07-14 11:34:40|15501.9|15481.9|15501.9|15481.9|15501.9|15481.9|15501.9|15481.9|0
1626262490000|2021-07-14 11:34:50|||||||||2
1626262500000|2021-07-14 11:35:00|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|1
1626262510000|2021-07-14 11:35:10|||||||||6
1626262520000|2021-07-14 11:35:20|15506.9|15486.9|15506.9|15486.9|15506.9|15486.9|15506.9|15486.9|17
1626262530000|2021-07-14 11:35:30|||||||||1
1626262540000|2021-07-14 11:35:40|15509.4|15489.4|15511.9|15491.9|15511.9|15491.9|15509.4|15489.4|1
1626262550000|2021-07-14 11:35:50|15510.2|15490.2|15510.2|15490.2|15510.2|15490.2|15510.2|15490.2|0
1626262570000|2021-07-14 11:36:10|15507.7|15487.7|15505.9|15485.9|15507.7|15487.7|15505.9|15485.9|3
1626262580000|2021-07-14 11:36:20|15507.7|15487.7|15507.7|15487.7|15507.7|15487.7|15507.7|15487.7|0
1626262590000|2021-07-14 11:36:30|||||||||1
1626262600000|2021-07-14 11:36:40|||||||||31
1626262610000|2021-07-14 11:36:50|15505.9|15485.9|15502.7|15482.7|15505.9|15485.9|15502.7|15482.7|5
1626262620000|2021-07-14 11:37:00|||||||||2
1626262630000|2021-07-14 11:37:10|15501.9|15481.9|15502.7|15482.7|15502.7|15482.7|15501.9|15481.9|3
1626262650000|2021-07-14 11:37:30|||||||||4
1626262680000|2021-07-14 11:38:00|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|2
1626262710000|2021-07-14 11:38:30|15505.9|15485.9|15507.7|15487.7|15507.7|15487.7|15505.9|15485.9|1
1626262730000|2021-07-14 11:38:50|||||||||1
1626262740000|2021-07-14 11:39:00|||||||||1
1626262750000|2021-07-14 11:39:10|15509.4|15489.4|15509.4|15489.4|15509.4|15489.4|15509.4|15489.4|0
1626262780000|2021-07-14 11:39:40|||||||||1
1626262790000|2021-07-14 11:39:50|15508.7|15488.7|15506.9|15486.9|15508.7|15488.7|15506.9|15486.9|1
1626262800000|2021-07-14 11:40:00|15507.7|15487.7|15509.4|15489.4|15509.4|15489.4|15507.7|15487.7|1
1626262810000|2021-07-14 11:40:10|15511.2|15491.2|15529.4|15509.4|15529.4|15509.4|15511.2|15491.2|35
1626262820000|2021-07-14 11:40:20|15531.9|15511.9|15532.7|15512.7|15534.4|15514.4|15531.9|15511.9|14
1626262830000|2021-07-14 11:40:30|15531.9|15511.9|15529.4|15509.4|15531.9|15511.9|15529.4|15509.4|2
1626262840000|2021-07-14 11:40:40|15526.9|15506.9|15526.9|15506.9|15526.9|15506.9|15526.9|15506.9|2
1626262850000|2021-07-14 11:40:50|15525.2|15505.2|15524.4|15504.4|15525.2|15505.2|15524.4|15504.4|3
1626262860000|2021-07-14 11:41:00|15519.4|15499.4|15514.4|15494.4|15519.4|15499.4|15514.4|15494.4|2
1626262880000|2021-07-14 11:41:20|15510.2|15490.2|15510.2|15490.2|15510.2|15490.2|15510.2|15490.2|6
1626262890000|2021-07-14 11:41:30|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|15505.2|15485.2|8
1626262900000|2021-07-14 11:41:40|||||||||1
1626262910000|2021-07-14 11:41:50|15506.9|15486.9|15506.9|15486.9|15506.9|15486.9|15506.9|15486.9|1
1626262920000|2021-07-14 11:42:00|||||||||1
1626262940000|2021-07-14 11:42:20|15509.4|15489.4|15509.4|15489.4|15509.4|15489.4|15506.9|15486.9|0
1626262960000|2021-07-14 11:42:40|15506.9|15486.9|15505.2|15485.2|15506.9|15486.9|15505.2|15485.2|2
1626262970000|2021-07-14 11:42:50|15502.9|15482.9|15499.4|15479.4|15502.9|15482.9|15499.4|15479.4|4
1626262980000|2021-07-14 11:43:00|||||||||3
1626263000000|2021-07-14 11:43:20|||||||||1
1626263010000|2021-07-14 11:43:30|15501.9|15481.9|15501.9|15481.9|15501.9|15481.9|15501.9|15481.9|1
1626263030000|2021-07-14 11:43:50|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|1
1626263050000|2021-07-14 11:44:10|15507.2|15487.2|15507.9|15487.9|15507.9|15487.9|15507.2|15487.2|2
1626263070000|2021-07-14 11:44:30|15505.4|15485.4|15505.4|15485.4|15505.4|15485.4|15505.4|15485.4|0
1626263090000|2021-07-14 11:44:50|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|15503.7|15483.7|1
1626263130000|2021-07-14 11:45:30|15508.7|15488.7|15514.4|15494.4|15514.4|15494.4|15508.7|15488.7|4
1626263150000|2021-07-14 11:45:50|||||||||1
1626263160000|2021-07-14 11:46:00|15516.9|15496.9|15516.9|15496.9|15516.9|15496.9|15516.9|15496.9|0
1626263170000|2021-07-14 11:46:10|15515.2|15495.2|15515.2|15495.2|15515.2|15495.2|15515.2|15495.2|0
1626263190000|2021-07-14 11:46:30|15514.4|15494.4|15516.9|15496.9|15516.9|15496.9|15514.4|15494.4|1
1626263200000|2021-07-14 11:46:40|15514.4|15494.4|15514.4|15494.4|15514.4|15494.4|15514.4|15494.4|0
1626263220000|2021-07-14 11:47:00|15516.9|15496.9|15521.9|15501.9|15521.9|15501.9|15516.9|15496.9|21
1626263240000|2021-07-14 11:47:20|15524.4|15504.4|15519.4|15499.4|15524.4|15504.4|15519.4|15499.4|1
1626263260000|2021-07-14 11:47:40|15519.5|15499.5|15519.5|15499.5|15519.5|15499.5|15519.5|15499.5|0
1626263270000|2021-07-14 11:47:50|15521.2|15501.2|15522|15502|15522|15502|15521.2|15501.2|0
1626263280000|2021-07-14 11:48:00|15521.2|15501.2|15519.5|15499.5|15521.2|15501.2|15519.5|15499.5|5
1626263320000|2021-07-14 11:48:40|||||||||3
1626263330000|2021-07-14 11:48:50|15517|15497|15517|15497|15517|15497|15517|15497|1
1626263350000|2021-07-14 11:49:10|||||||||1
1626263410000|2021-07-14 11:50:10|||||||||5
1626263440000|2021-07-14 11:50:40|||||||||1
1626263450000|2021-07-14 11:50:50|||||||||1
1626263470000|2021-07-14 11:51:10|||||||||3
1626263500000|2021-07-14 11:51:40|||||||||2
1626263510000|2021-07-14 11:51:50|15519.5|15499.5|15519.5|15499.5|15519.5|15499.5|15519.5|15499.5|5
1626263520000|2021-07-14 11:52:00|15522|15502|15522|15502|15522|15502|15522|15502|1
1626263560000|2021-07-14 11:52:40|15527|15507|15527|15507|15527|15507|15527|15507|3
1626263570000|2021-07-14 11:52:50|15542.2|15522.2|15542.2|15522.2|15542.2|15522.2|15542.2|15522.2|13
1626263590000|2021-07-14 11:53:10|15543|15523|15564.5|15544.5|15564.5|15544.5|15543|15523|31
1626263600000|2021-07-14 11:53:20|15567|15547|15567|15547|15568.7|15548.7|15567|15547|4
1626263620000|2021-07-14 11:53:40|||||||||1
1626263640000|2021-07-14 11:54:00|||||||||5
1626263650000|2021-07-14 11:54:10|15566.2|15546.2|15559.5|15539.5|15566.2|15546.2|15559.5|15539.5|10
1626263670000|2021-07-14 11:54:30|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|15554.5|15534.5|1
1626263690000|2021-07-14 11:54:50|15552.7|15532.7|15552|15532|15552.7|15532.7|15552|15532|0
1626263700000|2021-07-14 11:55:00|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|15549.5|15529.5|5
1626263710000|2021-07-14 11:55:10|||||||||1
1626263720000|2021-07-14 11:55:20|15552|15532|15554.5|15534.5|15554.5|15534.5|15552|15532|4
1626263760000|2021-07-14 11:56:00|15557|15537|15558.7|15538.7|15558.7|15538.7|15557|15537|1
1626263770000|2021-07-14 11:56:10|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|1
1626263800000|2021-07-14 11:56:40|15561.2|15541.2|15561.2|15541.2|15561.2|15541.2|15561.2|15541.2|5
1626263810000|2021-07-14 11:56:50|||||||||5
1626263840000|2021-07-14 11:57:20|||||||||1
1626263850000|2021-07-14 11:57:30|15557|15537|15555.2|15535.2|15557|15537|15555.2|15535.2|1
1626263860000|2021-07-14 11:57:40|||||||||2
1626263870000|2021-07-14 11:57:50|15561.2|15541.2|15565.5|15545.5|15565.5|15545.5|15561.2|15541.2|52
1626263880000|2021-07-14 11:58:00|15568.7|15548.7|15572|15552|15572|15552|15568.7|15548.7|15
1626263890000|2021-07-14 11:58:10|15571.2|15551.2|15569.5|15549.5|15571.2|15551.2|15569.5|15549.5|3
1626263900000|2021-07-14 11:58:20|15567|15547|15564.5|15544.5|15567|15547|15564.5|15544.5|1
1626263910000|2021-07-14 11:58:30|15563.7|15543.7|15562|15542|15563.7|15543.7|15562|15542|1
1626263920000|2021-07-14 11:58:40|15563.7|15543.7|15563.7|15543.7|15563.7|15543.7|15563.7|15543.7|4
1626263940000|2021-07-14 11:59:00|15564.5|15544.5|15564.5|15544.5|15564.5|15544.5|15564.5|15544.5|2
1626263960000|2021-07-14 11:59:20|||||||||4
1626263990000|2021-07-14 11:59:50|||||||||1
1626264000000|2021-07-14 12:00:00|15568.7|15548.7|15569.5|15549.5|15569.5|15549.5|15568.7|15548.7|9
1626264010000|2021-07-14 12:00:10|15564.5|15544.5|15559.5|15539.5|15564.5|15544.5|15559.5|15539.5|4
1626264020000|2021-07-14 12:00:20|15555.2|15535.2|15552|15532|15555.2|15535.2|15552|15532|2
1626264030000|2021-07-14 12:00:30|15551.2|15531.2|15548.7|15528.7|15551.2|15531.2|15548.7|15528.7|2
1626264040000|2021-07-14 12:00:40|||||||||1
1626264050000|2021-07-14 12:00:50|15547|15527|15542.7|15522.7|15547|15527|15542.7|15522.7|4
1626264060000|2021-07-14 12:01:00|15542|15522|15544.5|15524.5|15544.5|15524.5|15542|15522|20
1626264080000|2021-07-14 12:01:20|15542.7|15522.7|15542.7|15522.7|15542.7|15522.7|15542.7|15522.7|0
1626264100000|2021-07-14 12:01:40|15542|15522|15542|15522|15542|15522|15542|15522|1
1626264110000|2021-07-14 12:01:50|15541.2|15521.2|15535.2|15515.2|15541.2|15521.2|15535.2|15515.2|5
1626264120000|2021-07-14 12:02:00|15532.7|15512.7|15530.2|15510.2|15532.7|15512.7|15530.2|15510.2|9
1626264130000|2021-07-14 12:02:10|15532|15512|15535.2|15515.2|15535.2|15515.2|15532|15512|2
1626264140000|2021-07-14 12:02:20|15532|15512|15532|15512|15532|15512|15532|15512|1
1626264150000|2021-07-14 12:02:30|15529.5|15509.5|15529.5|15509.5|15529.5|15509.5|15529.5|15509.5|2
1626264160000|2021-07-14 12:02:40|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|5
1626264180000|2021-07-14 12:03:00|15537|15517|15537|15517|15537|15517|15537|15517|3
1626264190000|2021-07-14 12:03:10|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|2
1626264220000|2021-07-14 12:03:40|15532|15512|15532|15512|15532|15512|15532|15512|0
1626264230000|2021-07-14 12:03:50|15530.2|15510.2|15530.2|15510.2|15530.2|15510.2|15530.2|15510.2|4
1626264240000|2021-07-14 12:04:00|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|15534.5|15514.5|5
1626264250000|2021-07-14 12:04:10|||||||||4
1626264260000|2021-07-14 12:04:20|||||||||1
1626264280000|2021-07-14 12:04:40|15532|15512|15532|15512|15532|15512|15532|15512|3
1626264300000|2021-07-14 12:05:00|15532.8|15512.8|15534.5|15514.5|15534.5|15514.5|15532.8|15512.8|3
1626264330000|2021-07-14 12:05:30|15537|15517|15537|15517|15537|15517|15537|15517|3
1626264340000|2021-07-14 12:05:40|||||||||1
1626264350000|2021-07-14 12:05:50|15538.8|15518.8|15542|15522|15543.8|15523.8|15538.8|15518.8|6
1626264360000|2021-07-14 12:06:00|15543.8|15523.8|15542|15522|15543.8|15523.8|15542|15522|2
1626264370000|2021-07-14 12:06:10|||||||||2
1626264390000|2021-07-14 12:06:30|15544.5|15524.5|15542.8|15522.8|15544.5|15524.5|15542.8|15522.8|4
1626264400000|2021-07-14 12:06:40|||||||||1
1626264410000|2021-07-14 12:06:50|15544.5|15524.5|15546.3|15526.3|15546.3|15526.3|15544.5|15524.5|2
1626264420000|2021-07-14 12:07:00|15547|15527|15557|15537|15557|15537|15547|15527|3
1626264430000|2021-07-14 12:07:10|||||||||1
1626264450000|2021-07-14 12:07:30|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|15559.5|15539.5|7
1626264460000|2021-07-14 12:07:40|15562|15542|15564.5|15544.5|15564.5|15544.5|15562|15542|1
1626264470000|2021-07-14 12:07:50|||||||||1
1626264480000|2021-07-14 12:08:00|15566.3|15546.3|15572|15552|15572|15552|15566.3|15546.3|11
1626264490000|2021-07-14 12:08:10|||||||||1
1626264500000|2021-07-14 12:08:20|15572.8|15552.8|15574.5|15554.5|15574.5|15554.5|15572.8|15552.8|11
1626264510000|2021-07-14 12:08:30|||||||||3
1626264520000|2021-07-14 12:08:40|15576.3|15556.3|15576.3|15556.3|15576.3|15556.3|15576.3|15556.3|1
1626264530000|2021-07-14 12:08:50|15578.8|15558.8|15598.8|15578.8|15613.5|15578.8|15578.8|15553.5|25
1626264540000|2021-07-14 12:09:00|15602|15582|15609.5|15589.5|15609.5|15589.5|15599.5|15579.5|49
1626264550000|2021-07-14 12:09:10|15612|15592|15612|15592|15612|15592|15612|15592|0
1626264560000|2021-07-14 12:09:20|15611.3|15591.3|15609.5|15589.5|15611.3|15591.3|15609.5|15589.5|9
1626264570000|2021-07-14 12:09:30|||||||||3
1626264580000|2021-07-14 12:09:40|||||||||3
1626264600000|2021-07-14 12:10:00|15607.8|15587.8|15609.5|15589.5|15609.5|15589.5|15607.8|15587.8|3
1626264610000|2021-07-14 12:10:10|15605.3|15585.3|15605.3|15585.3|15605.3|15585.3|15605.3|15585.3|2
1626264620000|2021-07-14 12:10:20|15604.5|15584.5|15595.3|15575.3|15604.5|15584.5|15595.3|15575.3|9
1626264630000|2021-07-14 12:10:30|15593.5|15573.5|15594.5|15574.5|15594.5|15574.5|15592|15572|11
1626264640000|2021-07-14 12:10:40|||||||||3
1626264650000|2021-07-14 12:10:50|15592.8|15572.8|15592|15572|15594.5|15574.5|15592|15572|4
1626264660000|2021-07-14 12:11:00|15594.5|15574.5|15592|15572|15594.5|15574.5|15592|15572|2
1626264670000|2021-07-14 12:11:10|15593.8|15573.8|15593.8|15573.8|15593.8|15573.8|15593.8|15573.8|17
1626264680000|2021-07-14 12:11:20|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|0
1626264690000|2021-07-14 12:11:30|15595.3|15575.3|15599.5|15579.5|15599.5|15579.5|15595.3|15575.3|3
1626264700000|2021-07-14 12:11:40|15598.8|15578.8|15597|15577|15598.8|15578.8|15597|15577|3
1626264710000|2021-07-14 12:11:50|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|15594.5|15574.5|9
1626264720000|2021-07-14 12:12:00|||||||||5
1626264730000|2021-07-14 12:12:10|||||||||1
1626264750000|2021-07-14 12:12:30|15597|15577|15597|15577|15597|15577|15597|15577|3
1626264760000|2021-07-14 12:12:40|||||||||1
1626264770000|2021-07-14 12:12:50|15599.5|15579.5|15603.8|15583.8|15603.8|15583.8|15599.5|15579.5|12
1626264780000|2021-07-14 12:13:00|15605.3|15585.3|15608.8|15588.8|15608.8|15588.8|15605.3|15585.3|6
1626264790000|2021-07-14 12:13:10|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|15609.5|15589.5|10
1626264810000|2021-07-14 12:13:30|15611.3|15591.3|15612|15592|15612|15592|15611.3|15591.3|4
1626264830000|2021-07-14 12:13:50|15610.5|15590.5|15607|15587|15610.5|15590.5|15607|15587|5
1626264840000|2021-07-14 12:14:00|15608.8|15588.8|15609.5|15589.5|15609.5|15589.5|15608.8|15588.8|1
1626264850000|2021-07-14 12:14:10|15612|15592|15612|15592|15612|15592|15612|15592|2
1626264870000|2021-07-14 12:14:30|15613.8|15593.8|15613.8|15593.8|15616.3|15596.3|15613.8|15593.8|14
1626264880000|2021-07-14 12:14:40|15615.5|15595.5|15618.8|15598.8|15618.8|15598.8|15615.5|15595.5|0
1626264890000|2021-07-14 12:14:50|15619.5|15599.5|15617|15597|15622|15602|15617|15597|22
1626264900000|2021-07-14 12:15:00|15615.3|15595.3|15614.5|15594.5|15615.3|15595.3|15614.5|15594.5|7
1626264910000|2021-07-14 12:15:10|15612|15592|15617|15597|15617|15597|15612|15592|5
1626264920000|2021-07-14 12:15:20|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|15614.5|15594.5|4
1626264930000|2021-07-14 12:15:30|15612.8|15592.8|15609.5|15589.5|15612.8|15592.8|15609.5|15589.5|10
1626264940000|2021-07-14 12:15:40|15607.8|15587.8|15604.5|15584.5|15607.8|15587.8|15604.5|15584.5|2
1626264950000|2021-07-14 12:15:50|||||||||2
1626264960000|2021-07-14 12:16:00|15601|15581|15597.8|15577.8|15601|15581|15597.8|15577.8|10
1626264970000|2021-07-14 12:16:10|15592.8|15572.8|15591|15571|15592.8|15572.8|15591|15571|2
1626264980000|2021-07-14 12:16:20|15587|15567|15587|15567|15587|15567|15587|15567|10
1626264990000|2021-07-14 12:16:30|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|15584.5|15564.5|3
1626265000000|2021-07-14 12:16:40|15587|15567|15587|15567|15587|15567|15587|15567|3
1626265010000|2021-07-14 12:16:50|15584.5|15564.5|15579.5|15559.5|15584.5|15564.5|15579.5|15559.5|8
1626265020000|2021-07-14 12:17:00|||||||||1
1626265040000|2021-07-14 12:17:20|15582|15562|15582|15562|15582|15562|15582|15562|7
1626265050000|2021-07-14 12:17:30|15582.8|15562.8|15584.5|15564.5|15584.5|15564.5|15582.8|15562.8|2
1626265060000|2021-07-14 12:17:40|15586.3|15566.3|15587|15567|15587|15567|15586.3|15566.3|5
1626265070000|2021-07-14 12:17:50|15586.3|15566.3|15584.5|15564.5|15586.3|15566.3|15584.5|15564.5|2
1626265080000|2021-07-14 12:18:00|15586.3|15566.3|15592|15572|15592|15572|15586.3|15566.3|3
1626265100000|2021-07-14 12:18:20|15597|15577|15597|15577|15597|15577|15597|15577|1
1626265110000|2021-07-14 12:18:30|||||||||7
1626265140000|2021-07-14 12:19:00|15599.5|15579.5|15601.3|15581.3|15601.3|15581.3|15599.5|15579.5|4
1626265150000|2021-07-14 12:19:10|15604.5|15584.5|15609.6|15589.6|15609.6|15589.6|15604.5|15584.5|2
1626265160000|2021-07-14 12:19:20|15612.1|15592.1|15614.6|15594.6|15614.6|15594.6|15612.1|15592.1|6
1626265170000|2021-07-14 12:19:30|15612.8|15592.8|15609.6|15589.6|15612.8|15592.8|15609.6|15589.6|3
1626265180000|2021-07-14 12:19:40|15610.3|15590.3|15609.6|15589.6|15612.1|15592.1|15609.6|15589.6|3
1626265190000|2021-07-14 12:19:50|15607.8|15587.8|15609.6|15589.6|15612.1|15592.1|15607.1|15587.1|8
1626265200000|2021-07-14 12:20:00|15610.3|15590.3|15612.1|15592.1|15612.1|15592.1|15609.6|15589.6|2
1626265210000|2021-07-14 12:20:10|15614.6|15594.6|15614.6|15594.6|15614.6|15594.6|15614.6|15594.6|0
1626265220000|2021-07-14 12:20:20|||||||||5
1626265230000|2021-07-14 12:20:30|15615.3|15595.3|15617.1|15597.1|15617.1|15597.1|15615.3|15595.3|21
1626265240000|2021-07-14 12:20:40|15622.1|15602.1|15622.1|15602.1|15622.1|15602.1|15622.1|15602.1|7
1626265250000|2021-07-14 12:20:50|15623.8|15603.8|15623.8|15603.8|15623.8|15603.8|15619.6|15599.6|6
1626265260000|2021-07-14 12:21:00|15624.6|15604.6|15627.1|15607.1|15627.1|15607.1|15624.6|15604.6|7
1626265270000|2021-07-14 12:21:10|15630.6|15610.6|15640.3|15620.3|15642.1|15622.1|15630.6|15610.6|48
1626265280000|2021-07-14 12:21:20|15639.6|15619.6|15639.6|15619.6|15639.6|15619.6|15639.6|15619.6|1
1626265290000|2021-07-14 12:21:30|15640.3|15620.3|15637.1|15617.1|15643.8|15623.8|15637.1|15617.1|3
1626265300000|2021-07-14 12:21:40|||||||||1
1626265310000|2021-07-14 12:21:50|15638.8|15618.8|15638.8|15618.8|15640.6|15620.6|15638.8|15618.8|5
1626265320000|2021-07-14 12:22:00|15643.8|15623.8|15648.1|15628.1|15648.1|15628.1|15643.8|15623.8|14
1626265330000|2021-07-14 12:22:10|15646.3|15626.3|15646.3|15626.3|15646.3|15626.3|15646.3|15626.3|6
1626265340000|2021-07-14 12:22:20|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|15647.1|15627.1|4
1626265350000|2021-07-14 12:22:30|15645.6|15625.6|15643.8|15623.8|15645.6|15625.6|15643.8|15623.8|1
1626265360000|2021-07-14 12:22:40|15644.6|15624.6|15641.3|15621.3|15644.6|15624.6|15641.3|15621.3|5
1626265370000|2021-07-14 12:22:50|||||||||1
1626265380000|2021-07-14 12:23:00|15640.6|15620.6|15643.8|15623.8|15643.8|15623.8|15640.6|15620.6|0
1626265390000|2021-07-14 12:23:10|||||||||1
1626265400000|2021-07-14 12:23:20|||||||||1
1626265410000|2021-07-14 12:23:30|||||||||11
1626265420000|2021-07-14 12:23:40|15642.1|15622.1|15641.3|15621.3|15643.8|15623.8|15641.3|15621.3|16
1626265430000|2021-07-14 12:23:50|15642.1|15622.1|15642.1|15622.1|15642.1|15622.1|15642.1|15622.1|0
1626265440000|2021-07-14 12:24:00|15643.8|15623.8|15643.8|15623.8|15643.8|15623.8|15643.8|15623.8|13
1626265450000|2021-07-14 12:24:10|15643.1|15623.1|15641.3|15621.3|15643.1|15623.1|15641.3|15621.3|8
1626265480000|2021-07-14 12:24:40|15638.8|15618.8|15637.1|15617.1|15638.8|15618.8|15637.1|15617.1|1
1626265500000|2021-07-14 12:25:00|15636.3|15616.3|15632.1|15612.1|15636.3|15616.3|15632.1|15612.1|5
1626265510000|2021-07-14 12:25:10|15629.6|15609.6|15629.6|15609.6|15629.6|15609.6|15628.8|15608.8|3
1626265520000|2021-07-14 12:25:20|15627.1|15607.1|15627.1|15607.1|15627.1|15607.1|15627.1|15607.1|0
1626265530000|2021-07-14 12:25:30|||||||||1
1626265550000|2021-07-14 12:25:50|15627.8|15607.8|15629.6|15609.6|15629.6|15609.6|15627.8|15607.8|3
1626265560000|2021-07-14 12:26:00|15632.1|15612.1|15627.1|15607.1|15632.1|15612.1|15627.1|15607.1|4
1626265580000|2021-07-14 12:26:20|||||||||2
1626265600000|2021-07-14 12:26:40|||||||||6
1626265610000|2021-07-14 12:26:50|15622.1|15602.1|15619.6|15599.6|15623.8|15603.8|15619.6|15599.6|5
1626265620000|2021-07-14 12:27:00|15620.3|15600.3|15623.8|15603.8|15624.6|15604.6|15620.3|15600.3|10
1626265630000|2021-07-14 12:27:10|15624.6|15604.6|15624.6|15604.6|15624.6|15604.6|15624.6|15604.6|15
1626265640000|2021-07-14 12:27:20|15627.1|15607.1|15627.1|15607.1|15627.1|15607.1|15627.1|15607.1|32
1626265650000|2021-07-14 12:27:30|15626.3|15606.3|15622.1|15602.1|15626.3|15606.3|15622.1|15602.1|13
1626265660000|2021-07-14 12:27:40|15620.3|15600.3|15619.6|15599.6|15622.1|15602.1|15617.1|15597.1|4
1626265670000|2021-07-14 12:27:50|15617.1|15597.1|15617.1|15597.1|15617.1|15597.1|15617.1|15597.1|0
1626265680000|2021-07-14 12:28:00|||||||||5
1626265690000|2021-07-14 12:28:10|15615.3|15595.3|15615.3|15595.3|15615.3|15595.3|15615.3|15595.3|8
1626265700000|2021-07-14 12:28:20|15614.6|15594.6|15614.6|15594.6|15614.6|15594.6|15614.6|15594.6|1
1626265720000|2021-07-14 12:28:40|15611.1|15591.1|15607.8|15587.8|15611.1|15591.1|15606.1|15586.1|10
1626265730000|2021-07-14 12:28:50|15610.3|15590.3|15610.3|15590.3|15610.3|15590.3|15610.3|15590.3|3
1626265740000|2021-07-14 12:29:00|15612.1|15592.1|15612.1|15592.1|15612.1|15592.1|15612.1|15592.1|0
1626265760000|2021-07-14 12:29:20|15611.3|15591.3|15609.6|15589.6|15611.3|15591.3|15609.6|15589.6|3
1626265770000|2021-07-14 12:29:30|||||||||1
1626265780000|2021-07-14 12:29:40|15607.8|15587.8|15607.8|15587.8|15607.8|15587.8|15607.8|15587.8|2
1626265790000|2021-07-14 12:29:50|15605.3|15585.3|15587.1|15567.1|15605.3|15585.3|15587.1|15567.1|20
1626265800000|2021-07-14 12:30:00|15585.3|15565.3|15612.1|15592.1|15612.1|15592.1|15585.3|15565.3|19
1626265810000|2021-07-14 12:30:10|15615.3|15595.3|15622.1|15602.1|15622.1|15602.1|15615.3|15595.3|12
1626265830000|2021-07-14 12:30:30|15619.6|15599.6|15619.6|15599.6|15622.1|15602.1|15617.1|15597.1|5
1626265840000|2021-07-14 12:30:40|15622.1|15602.1|15622.1|15602.1|15622.1|15602.1|15622.1|15602.1|5
1626265850000|2021-07-14 12:30:50|||||||||2
1626265860000|2021-07-14 12:31:00|||||||||3
1626265870000|2021-07-14 12:31:10|||||||||4
1626265880000|2021-07-14 12:31:20|||||||||1
1626265890000|2021-07-14 12:31:30|15623.8|15603.8|15627.1|15607.1|15627.1|15607.1|15623.8|15603.8|1
1626265900000|2021-07-14 12:31:40|15624.6|15604.6|15624.6|15604.6|15624.6|15604.6|15624.6|15604.6|1
1626265910000|2021-07-14 12:31:50|15625.3|15605.3|15624.6|15604.6|15625.3|15605.3|15624.6|15604.6|2
1626265920000|2021-07-14 12:32:00|15622.8|15602.8|15622.1|15602.1|15622.8|15602.8|15622.1|15602.1|1
1626265930000|2021-07-14 12:32:10|||||||||2
1626265950000|2021-07-14 12:32:30|||||||||4
1626265960000|2021-07-14 12:32:40|15624.6|15604.6|15622.1|15602.1|15624.6|15604.6|15622.1|15602.1|4
1626265970000|2021-07-14 12:32:50|||||||||2
1626265980000|2021-07-14 12:33:00|15624.6|15604.6|15627.1|15607.1|15627.1|15607.1|15624.6|15604.6|1
1626265990000|2021-07-14 12:33:10|||||||||2
1626266010000|2021-07-14 12:33:30|||||||||1
1626266030000|2021-07-14 12:33:50|15627.8|15607.8|15628.8|15608.8|15628.8|15608.8|15627.1|15607.1|22
1626266040000|2021-07-14 12:34:00|15627.1|15607.1|15627.1|15607.1|15628.8|15608.8|15627.1|15607.1|2
1626266060000|2021-07-14 12:34:20|||||||||3
1626266080000|2021-07-14 12:34:40|15624.6|15604.6|15623.9|15603.9|15624.6|15604.6|15623.9|15603.9|1
1626266090000|2021-07-14 12:34:50|15625.3|15605.3|15622.1|15602.1|15627.1|15607.1|15622.1|15602.1|9
1626266100000|2021-07-14 12:35:00|||||||||1
1626266110000|2021-07-14 12:35:10|15623.9|15603.9|15619.6|15599.6|15623.9|15603.9|15619.6|15599.6|3
1626266120000|2021-07-14 12:35:20|15621.4|15601.4|15622.1|15602.1|15623.9|15603.9|15621.4|15601.4|2
1626266130000|2021-07-14 12:35:30|||||||||1
1626266140000|2021-07-14 12:35:40|15619.6|15599.6|15614.6|15594.6|15619.6|15599.6|15614.6|15594.6|10
1626266150000|2021-07-14 12:35:50|15612.9|15592.9|15612.1|15592.1|15612.9|15592.9|15612.1|15592.1|8
1626266160000|2021-07-14 12:36:00|||||||||9
1626266170000|2021-07-14 12:36:10|||||||||16
1626266180000|2021-07-14 12:36:20|15608.6|15588.6|15599.6|15579.6|15608.6|15588.6|15599.6|15579.6|2
1626266200000|2021-07-14 12:36:40|||||||||3
1626266230000|2021-07-14 12:37:10|||||||||6
1626266240000|2021-07-14 12:37:20|15601.4|15581.4|15602.1|15582.1|15602.1|15582.1|15599.6|15579.6|2
1626266250000|2021-07-14 12:37:30|||||||||1
1626266260000|2021-07-14 12:37:40|||||||||1
1626266270000|2021-07-14 12:37:50|15597.9|15577.9|15599.6|15579.6|15599.6|15579.6|15597.9|15577.9|5
1626266280000|2021-07-14 12:38:00|15602.1|15582.1|15594.6|15574.6|15602.1|15582.1|15594.6|15574.6|12
1626266290000|2021-07-14 12:38:10|15592.9|15572.9|15592.1|15572.1|15592.9|15572.9|15592.1|15572.1|4
1626266300000|2021-07-14 12:38:20|||||||||2
1626266310000|2021-07-14 12:38:30|||||||||1
1626266330000|2021-07-14 12:38:50|||||||||2
1626266340000|2021-07-14 12:39:00|15588.6|15568.6|15587.1|15567.1|15588.6|15568.6|15587.1|15567.1|6
1626266350000|2021-07-14 12:39:10|15585.4|15565.4|15584.6|15564.6|15585.4|15565.4|15584.6|15564.6|0
1626266360000|2021-07-14 12:39:20|15583.9|15563.9|15582.1|15562.1|15583.9|15563.9|15582.1|15562.1|4
1626266370000|2021-07-14 12:39:30|15582.9|15562.9|15587.1|15567.1|15587.1|15567.1|15582.9|15562.9|9
1626266380000|2021-07-14 12:39:40|15585.4|15565.4|15584.6|15564.6|15585.4|15565.4|15584.6|15564.6|2
1626266390000|2021-07-14 12:39:50|15586.4|15566.4|15587.1|15567.1|15587.1|15567.1|15586.4|15566.4|2
1626266410000|2021-07-14 12:40:10|15588.9|15568.9|15589.6|15569.6|15589.6|15569.6|15588.9|15568.9|0
1626266420000|2021-07-14 12:40:20|||||||||4
1626266440000|2021-07-14 12:40:40|15587.1|15567.1|15589.6|15569.6|15589.6|15569.6|15587.1|15567.1|2
1626266450000|2021-07-14 12:40:50|15590.4|15570.4|15592.1|15572.1|15592.1|15572.1|15590.4|15570.4|5
1626266460000|2021-07-14 12:41:00|15592.9|15572.9|15593.9|15573.9|15597.1|15577.1|15592.9|15572.9|10
1626266480000|2021-07-14 12:41:20|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|15591.4|15571.4|1
1626266500000|2021-07-14 12:41:40|||||||||4
1626266510000|2021-07-14 12:41:50|15589.6|15569.6|15587.1|15567.1|15589.6|15569.6|15587.1|15567.1|0
1626266530000|2021-07-14 12:42:10|15585.4|15565.4|15582.1|15562.1|15585.4|15565.4|15582.1|15562.1|1
1626266540000|2021-07-14 12:42:20|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|15577.1|15557.1|5
1626266550000|2021-07-14 12:42:30|15575.4|15555.4|15565.4|15545.4|15575.4|15555.4|15565.4|15545.4|11
1626266560000|2021-07-14 12:42:40|15567.1|15547.1|15567.1|15547.1|15567.1|15547.1|15567.1|15547.1|0
1626266570000|2021-07-14 12:42:50|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|15564.6|15544.6|4
1626266580000|2021-07-14 12:43:00|15567.1|15547.1|15569.6|15549.6|15569.6|15549.6|15567.1|15547.1|1
1626266590000|2021-07-14 12:43:10|||||||||2
1626266610000|2021-07-14 12:43:30|15570.4|15550.4|15570.4|15550.4|15570.4|15550.4|15570.4|15550.4|1
1626266640000|2021-07-14 12:44:00|||||||||2
1626266650000|2021-07-14 12:44:10|||||||||6
1626266670000|2021-07-14 12:44:30|15567.1|15547.1|15565.4|15545.4|15567.1|15547.1|15565.4|15545.4|9
1626266680000|2021-07-14 12:44:40|15563.1|15543.1|15557.1|15537.1|15563.1|15543.1|15557.1|15537.1|3
1626266690000|2021-07-14 12:44:50|||||||||4
1626266700000|2021-07-14 12:45:00|15556.4|15536.4|15552.1|15532.1|15556.4|15536.4|15552.1|15532.1|6
1626266710000|2021-07-14 12:45:10|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|15549.6|15529.6|16
1626266720000|2021-07-14 12:45:20|15547.1|15527.1|15542.1|15522.1|15547.1|15527.1|15542.1|15522.1|1
1626266730000|2021-07-14 12:45:30|15539.6|15519.6|15539.6|15519.6|15539.6|15519.6|15539.6|15519.6|2
1626266740000|2021-07-14 12:45:40|||||||||6
1626266750000|2021-07-14 12:45:50|15535.4|15515.4|15535.4|15515.4|15535.4|15515.4|15535.4|15515.4|5
1626266760000|2021-07-14 12:46:00|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|15537.1|15517.1|1
1626266770000|2021-07-14 12:46:10|15534.6|15514.6|15532.1|15512.1|15535.4|15515.4|15532.1|15512.1|5
1626266780000|2021-07-14 12:46:20|15533.9|15513.9|15542.1|15522.1|15542.1|15522.1|15532.9|15512.9|7
1626266790000|2021-07-14 12:46:30|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|15544.6|15524.6|4
1626266800000|2021-07-14 12:46:40|15543.1|15523.1|15544.6|15524.6|15544.6|15524.6|15539.6|15519.6|2
1626266810000|2021-07-14 12:46:50|15552.1|15532.1|15557.1|15537.1|15557.1|15537.1|15552.1|15532.1|10
1626266820000|2021-07-14 12:47:00|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|15559.6|15539.6|1
1626266830000|2021-07-14 12:47:10|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|15562.1|15542.1|0
1626266840000|2021-07-14 12:47:20|15562.9|15542.9|15567.1|15547.1|15567.1|15547.1|15562.9|15542.9|3
1626266850000|2021-07-14 12:47:30|||||||||1
1626266860000|2021-07-14 12:47:40|||||||||2
1626266870000|2021-07-14 12:47:50|15570.6|15550.6|15571.4|15551.4|15571.4|15551.4|15570.6|15550.6|15
1626266880000|2021-07-14 12:48:00|15573.1|15553.1|15575.6|15555.6|15575.6|15555.6|15573.1|15553.1|2
1626266900000|2021-07-14 12:48:20|15576.4|15556.4|15577.1|15557.1|15577.1|15557.1|15576.4|15556.4|3
1626266920000|2021-07-14 12:48:40|15577.9|15557.9|15584.6|15564.6|15584.6|15564.6|15577.9|15557.9|20
1626266930000|2021-07-14 12:48:50|||||||||1
1626266950000|2021-07-14 12:49:10|15587.1|15567.1|15587.1|15567.1|15587.1|15567.1|15587.1|15567.1|0
1626266970000|2021-07-14 12:49:30|15592.1|15572.1|15592.1|15572.1|15592.1|15572.1|15592.1|15572.1|4
1626266990000|2021-07-14 12:49:50|15589.6|15569.6|15587.1|15567.1|15589.6|15569.6|15587.1|15567.1|13
1626267000000|2021-07-14 12:50:00|15589.6|15569.6|15589.6|15569.6|15589.6|15569.6|15589.6|15569.6|0
1626267010000|2021-07-14 12:50:10|15588.1|15568.1|15584.6|15564.6|15588.1|15568.1|15584.6|15564.6|5
1626267020000|2021-07-14 12:50:20|15586.4|15566.4|15588.9|15568.9|15588.9|15568.9|15586.4|15566.4|5
1626267030000|2021-07-14 12:50:30|15589.6|15569.6|15589.6|15569.6|15589.6|15569.6|15589.6|15569.6|1
1626267040000|2021-07-14 12:50:40|||||||||1
1626267060000|2021-07-14 12:51:00|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|0
1626267080000|2021-07-14 12:51:20|||||||||1
1626267090000|2021-07-14 12:51:30|15584.7|15564.7|15584.7|15564.7|15584.7|15564.7|15584.7|15564.7|2
1626267100000|2021-07-14 12:51:40|15582.2|15562.2|15582.2|15562.2|15582.2|15562.2|15580.4|15560.4|5
1626267110000|2021-07-14 12:51:50|15584.7|15564.7|15584.7|15564.7|15584.7|15564.7|15584.7|15564.7|3
1626267120000|2021-07-14 12:52:00|15587.2|15567.2|15598.2|15578.2|15598.2|15578.2|15587.2|15567.2|7
1626267140000|2021-07-14 12:52:20|15596.4|15576.4|15596.4|15576.4|15596.4|15576.4|15596.4|15576.4|4
1626267150000|2021-07-14 12:52:30|15595.7|15575.7|15593.9|15573.9|15595.7|15575.7|15593.9|15573.9|1
1626267160000|2021-07-14 12:52:40|15590.4|15570.4|15590.4|15570.4|15590.4|15570.4|15590.4|15570.4|1
1626267190000|2021-07-14 12:53:10|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|11
1626267200000|2021-07-14 12:53:20|||||||||1
1626267220000|2021-07-14 12:53:40|15593.9|15573.9|15598.2|15578.2|15598.2|15578.2|15593.9|15573.9|7
1626267230000|2021-07-14 12:53:50|15601.4|15581.4|15601.4|15581.4|15601.4|15581.4|15601.4|15581.4|32
1626267240000|2021-07-14 12:54:00|15599.7|15579.7|15594.7|15574.7|15599.7|15579.7|15594.7|15574.7|30
1626267250000|2021-07-14 12:54:10|15593.9|15573.9|15592.2|15572.2|15593.9|15573.9|15592.2|15572.2|1
1626267260000|2021-07-14 12:54:20|15590.4|15570.4|15589.7|15569.7|15590.4|15570.4|15589.7|15569.7|1
1626267270000|2021-07-14 12:54:30|15593.2|15573.2|15594.7|15574.7|15594.7|15574.7|15593.2|15573.2|0
1626267290000|2021-07-14 12:54:50|||||||||4
1626267310000|2021-07-14 12:55:10|15595.4|15575.4|15601.4|15581.4|15601.4|15581.4|15595.4|15575.4|2
1626267320000|2021-07-14 12:55:20|15602.2|15582.2|15599.7|15579.7|15602.2|15582.2|15599.7|15579.7|3
1626267340000|2021-07-14 12:55:40|||||||||2
1626267350000|2021-07-14 12:55:50|||||||||1
1626267360000|2021-07-14 12:56:00|15598.9|15578.9|15594.7|15574.7|15598.9|15578.9|15594.7|15574.7|4
1626267370000|2021-07-14 12:56:10|||||||||1
1626267380000|2021-07-14 12:56:20|15592.9|15572.9|15592.9|15572.9|15592.9|15572.9|15592.9|15572.9|3
1626267390000|2021-07-14 12:56:30|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|1
1626267400000|2021-07-14 12:56:40|||||||||3
1626267420000|2021-07-14 12:57:00|15590.4|15570.4|15589.7|15569.7|15590.4|15570.4|15589.7|15569.7|2
1626267450000|2021-07-14 12:57:30|15592.2|15572.2|15589.7|15569.7|15592.2|15572.2|15589.7|15569.7|2
1626267460000|2021-07-14 12:57:40|15588.9|15568.9|15587.2|15567.2|15588.9|15568.9|15587.2|15567.2|3
1626267480000|2021-07-14 12:58:00|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|15589.7|15569.7|3
1626267490000|2021-07-14 12:58:10|15591.2|15571.2|15594.7|15574.7|15594.7|15574.7|15591.2|15571.2|3
1626267500000|2021-07-14 12:58:20|15596.4|15576.4|15597.2|15577.2|15597.2|15577.2|15596.4|15576.4|2
1626267520000|2021-07-14 12:58:40|15598.9|15578.9|15602.2|15582.2|15602.2|15582.2|15598.9|15578.9|0
1626267540000|2021-07-14 12:59:00|15604.7|15584.7|15604.7|15584.7|15604.7|15584.7|15604.7|15584.7|1
1626267550000|2021-07-14 12:59:10|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|15596.9|15576.9|1
1626267560000|2021-07-14 12:59:20|15593.4|15573.4|15593.4|15573.4|15593.4|15573.4|15593.4|15573.4|0
1626267600000|2021-07-14 13:00:00|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|1
1626267610000|2021-07-14 13:00:10|15599.7|15579.7|15602.2|15582.2|15602.2|15582.2|15599.7|15579.7|6
1626267620000|2021-07-14 13:00:20|15600.4|15580.4|15594.7|15574.7|15600.4|15580.4|15594.7|15574.7|18
1626267630000|2021-07-14 13:00:30|||||||||1
1626267640000|2021-07-14 13:00:40|15592.2|15572.2|15594.7|15574.7|15594.7|15574.7|15592.2|15572.2|3
1626267650000|2021-07-14 13:00:50|15592.2|15572.2|15594.7|15574.7|15594.7|15574.7|15592.2|15572.2|4
1626267670000|2021-07-14 13:01:10|15592.9|15572.9|15592.2|15572.2|15594.7|15574.7|15592.2|15572.2|2
1626267680000|2021-07-14 13:01:20|15594.7|15574.7|15592.2|15572.2|15594.7|15574.7|15592.2|15572.2|0
1626267690000|2021-07-14 13:01:30|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|15594.7|15574.7|1
1626267700000|2021-07-14 13:01:40|15595.4|15575.4|15595.4|15575.4|15595.4|15575.4|15595.4|15575.4|2
1626267710000|2021-07-14 13:01:50|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|15592.2|15572.2|0
1626267720000|2021-07-14 13:02:00|15594.7|15574.7|15599.7|15579.7|15599.7|15579.7|15594.7|15574.7|5
1626267730000|2021-07-14 13:02:10|||||||||6
1626267740000|2021-07-14 13:02:20|15601.4|15581.4|15599.7|15579.7|15602.2|15582.2|15599.7|15579.7|1
1626267750000|2021-07-14 13:02:30|||||||||4
1626267760000|2021-07-14 13:02:40|15598.9|15578.9|15594.7|15574.7|15598.9|15578.9|15594.7|15574.7|2
1626267770000|2021-07-14 13:02:50|15592.9|15572.9|15590.4|15570.4|15592.9|15572.9|15590.4|15570.4|1
1626267780000|2021-07-14 13:03:00|||||||||1
1626267790000|2021-07-14 13:03:10|15587.2|15567.2|15589.7|15569.7|15589.7|15569.7|15587.2|15567.2|3
1626267800000|2021-07-14 13:03:20|15587.2|15567.2|15587.2|15567.2|15589.7|15569.7|15587.2|15567.2|0
1626267810000|2021-07-14 13:03:30|15585.4|15565.4|15574.7|15554.7|15585.4|15565.4|15574.7|15554.7|28
1626267820000|2021-07-14 13:03:40|15572.2|15552.2|15574.7|15554.7|15574.7|15554.7|15572.2|15552.2|0
1626267840000|2021-07-14 13:04:00|15572.2|15552.2|15570.4|15550.4|15572.2|15552.2|15570.4|15550.4|3
1626267850000|2021-07-14 13:04:10|15569.7|15549.7|15569.7|15549.7|15569.7|15549.7|15569.7|15549.7|1
1626267870000|2021-07-14 13:04:30|15567.9|15547.9|15567.9|15547.9|15567.9|15547.9|15567.9|15547.9|1
1626267880000|2021-07-14 13:04:40|15567.2|15547.2|15567.2|15547.2|15567.2|15547.2|15567.2|15547.2|1
1626267890000|2021-07-14 13:04:50|15563.7|15543.7|15562.9|15542.9|15563.7|15543.7|15562.9|15542.9|0
1626267900000|2021-07-14 13:05:00|15562.2|15542.2|15564.7|15544.7|15564.7|15544.7|15562.2|15542.2|4
1626267910000|2021-07-14 13:05:10|15567.2|15547.2|15567.2|15547.2|15567.2|15547.2|15567.2|15547.2|17
1626267920000|2021-07-14 13:05:20|15565.4|15545.4|15559.7|15539.7|15565.4|15545.4|15559.7|15539.7|14
1626267930000|2021-07-14 13:05:30|15562.2|15542.2|15564.7|15544.7|15564.7|15544.7|15562.2|15542.2|2
1626267940000|2021-07-14 13:05:40|||||||||6
1626267950000|2021-07-14 13:05:50|15562.9|15542.9|15562.2|15542.2|15562.9|15542.9|15562.2|15542.2|0
1626267970000|2021-07-14 13:06:10|15562.9|15542.9|15564.7|15544.7|15564.7|15544.7|15562.9|15542.9|2
1626267980000|2021-07-14 13:06:20|15562.2|15542.2|15562.2|15542.2|15562.2|15542.2|15562.2|15542.2|0
1626268000000|2021-07-14 13:06:40|15560.4|15540.4|15559.7|15539.7|15560.4|15540.4|15559.7|15539.7|0
1626268010000|2021-07-14 13:06:50|15562.2|15542.2|15562.2|15542.2|15562.2|15542.2|15562.2|15542.2|0
1626268020000|2021-07-14 13:07:00|15559.7|15539.7|15562.2|15542.2|15562.2|15542.2|15559.7|15539.7|3
1626268040000|2021-07-14 13:07:20|15564.7|15544.7|15564.7|15544.7|15564.7|15544.7|15564.7|15544.7|3
1626268070000|2021-07-14 13:07:50|||||||||11
1626268080000|2021-07-14 13:08:00|||||||||4
1626268090000|2021-07-14 13:08:10|15566.5|15546.5|15567.2|15547.2|15567.2|15547.2|15566.5|15546.5|0
1626268100000|2021-07-14 13:08:20|||||||||4
1626268140000|2021-07-14 13:09:00|15569|15549|15569|15549|15569|15549|15569|15549|2
1626268150000|2021-07-14 13:09:10|15569.7|15549.7|15569.7|15549.7|15569.7|15549.7|15567.2|15547.2|3
1626268170000|2021-07-14 13:09:30|15570.5|15550.5|15574|15554|15574|15554|15570.5|15550.5|3
1626268180000|2021-07-14 13:09:40|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|0
1626268200000|2021-07-14 13:10:00|15576.2|15556.2|15582.2|15562.2|15584.7|15564.7|15576.2|15556.2|4
1626268240000|2021-07-14 13:10:40|15579.7|15559.7|15579.7|15559.7|15579.7|15559.7|15579.7|15559.7|3
1626268250000|2021-07-14 13:10:50|15576.2|15556.2|15572.2|15552.2|15576.2|15556.2|15572.2|15552.2|0
1626268260000|2021-07-14 13:11:00|15568.7|15548.7|15567.2|15547.2|15568.7|15548.7|15567.2|15547.2|5
1626268270000|2021-07-14 13:11:10|15569.7|15549.7|15564.7|15544.7|15569.7|15549.7|15564.7|15544.7|5
1626268280000|2021-07-14 13:11:20|15563|15543|15564|15544|15564|15544|15562.2|15542.2|3
1626268290000|2021-07-14 13:11:30|15564.7|15544.7|15564.7|15544.7|15564.7|15544.7|15564.7|15544.7|1
1626268300000|2021-07-14 13:11:40|15563|15543|15567.2|15547.2|15567.2|15547.2|15562.2|15542.2|2
1626268310000|2021-07-14 13:11:50|15568|15548|15576.5|15556.5|15576.5|15556.5|15568|15548|5
1626268320000|2021-07-14 13:12:00|15569.7|15549.7|15571.5|15551.5|15571.5|15551.5|15569.7|15549.7|10
1626268330000|2021-07-14 13:12:10|15572.2|15552.2|15569.7|15549.7|15572.2|15552.2|15569.7|15549.7|1
1626268340000|2021-07-14 13:12:20|15567.2|15547.2|15567.2|15547.2|15567.2|15547.2|15567.2|15547.2|6
1626268350000|2021-07-14 13:12:30|15568.7|15548.7|15574|15554|15574|15554|15568.7|15548.7|2
1626268360000|2021-07-14 13:12:40|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|2
1626268370000|2021-07-14 13:12:50|15575.5|15555.5|15579|15559|15579|15559|15575.5|15555.5|5
1626268380000|2021-07-14 13:13:00|15577.2|15557.2|15574.7|15554.7|15577.2|15557.2|15574.7|15554.7|1
1626268390000|2021-07-14 13:13:10|15573|15553|15572.2|15552.2|15573|15553|15572.2|15552.2|1
1626268400000|2021-07-14 13:13:20|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|15574.7|15554.7|1
1626268410000|2021-07-14 13:13:30|15573|15553|15572.2|15552.2|15573|15553|15572.2|15552.2|0
1626268420000|2021-07-14 13:13:40|15571.5|15551.5|15569.7|15549.7|15571.5|15551.5|15569.7|15549.7|6
1626268480000|2021-07-14 13:14:40|||||||||10
1626268490000|2021-07-14 13:14:50|15568|15548|15569.7|15549.7|15569.7|15549.7|15567.2|15547.2|6
1626268500000|2021-07-14 13:15:00|15566.2|15546.2|15564.7|15544.7|15567.2|15547.2|15564.7|15544.7|0
1626268510000|2021-07-14 13:15:10|15565.5|15545.5|15565.5|15545.5|15565.5|15545.5|15565.5|15545.5|0
1626268520000|2021-07-14 13:15:20|15564.7|15544.7|15564.7|15544.7|15564.7|15544.7|15564.7|15544.7|1
1626268550000|2021-07-14 13:15:50|||||||||7
1626268560000|2021-07-14 13:16:00|15562.2|15542.2|15557.2|15537.2|15562.2|15542.2|15557.2|15537.2|2
1626268570000|2021-07-14 13:16:10|15553|15533|15553|15533|15553|15533|15553|15533|3
1626268580000|2021-07-14 13:16:20|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|2
1626268590000|2021-07-14 13:16:30|15549.7|15529.7|15549.7|15529.7|15549.7|15529.7|15549.7|15529.7|5
1626268600000|2021-07-14 13:16:40|||||||||1
1626268610000|2021-07-14 13:16:50|||||||||6
1626268630000|2021-07-14 13:17:10|15552.2|15532.2|15554.7|15534.7|15554.7|15534.7|15552.2|15532.2|1
1626268660000|2021-07-14 13:17:40|||||||||3
1626268670000|2021-07-14 13:17:50|||||||||5
1626268680000|2021-07-14 13:18:00|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|15552.2|15532.2|3
1626268690000|2021-07-14 13:18:10|15549.7|15529.7|15549.7|15529.7|15549.7|15529.7|15549.7|15529.7|1
1626268730000|2021-07-14 13:18:50|||||||||1
1626268760000|2021-07-14 13:19:20|||||||||10
1626268790000|2021-07-14 13:19:50|15547.2|15527.2|15547.2|15527.2|15547.2|15527.2|15547.2|15527.2|0
1626268800000|2021-07-14 13:20:00|15549.7|15529.7|15547.2|15527.2|15549.7|15529.7|15547.2|15527.2|2
1626268820000|2021-07-14 13:20:20|15549.7|15529.7|15547.2|15527.2|15549.7|15529.7|15547.2|15527.2|2
1626268830000|2021-07-14 13:20:30|15549|15529|15549.7|15529.7|15549.7|15529.7|15549|15529|3
1626268850000|2021-07-14 13:20:50|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|15544.7|15524.7|4
1626268870000|2021-07-14 13:21:10|||||||||3
1626268890000|2021-07-14 13:21:30|15543|15523|15530.5|15510.5|15543|15523|15530.5|15510.5|6
1626268900000|2021-07-14 13:21:40|||||||||1
1626268910000|2021-07-14 13:21:50|15529.7|15509.7|15530.5|15510.5|15530.5|15510.5|15529.7|15509.7|13
1626268920000|2021-07-14 13:22:00|15534.7|15514.7|15534.7|15514.7|15534.7|15514.7|15534.7|15514.7|2
1626268930000|2021-07-14 13:22:10|||||||||1
1626268940000|2021-07-14 13:22:20|||||||||1
1626268950000|2021-07-14 13:22:30|15534.8|15514.8|15530.5|15510.5|15534.8|15514.8|15530.5|15510.5|1
1626268960000|2021-07-14 13:22:40|15532.3|15512.3|15532.3|15512.3|15532.3|15512.3|15532.3|15512.3|2
1626268970000|2021-07-14 13:22:50|15533|15513|15537.3|15517.3|15537.3|15517.3|15533|15513|3
1626268980000|2021-07-14 13:23:00|||||||||2
1626268990000|2021-07-14 13:23:10|||||||||1
1626269010000|2021-07-14 13:23:30|15535.5|15515.5|15537.3|15517.3|15537.3|15517.3|15534.8|15514.8|1
1626269020000|2021-07-14 13:23:40|||||||||3
1626269030000|2021-07-14 13:23:50|15538|15518|15539.8|15519.8|15539.8|15519.8|15538|15518|2
1626269060000|2021-07-14 13:24:20|15541.5|15521.5|15542.3|15522.3|15542.3|15522.3|15541.5|15521.5|2
1626269070000|2021-07-14 13:24:30|15541.5|15521.5|15539.8|15519.8|15541.5|15521.5|15539.8|15519.8|3
1626269120000|2021-07-14 13:25:20|||||||||4
1626269130000|2021-07-14 13:25:30|15534.8|15514.8|15534.8|15514.8|15534.8|15514.8|15534.8|15514.8|1
1626269140000|2021-07-14 13:25:40|||||||||3
1626269150000|2021-07-14 13:25:50|||||||||2
1626269160000|2021-07-14 13:26:00|15535.5|15515.5|15539.8|15519.8|15539.8|15519.8|15535.5|15515.5|6
1626269180000|2021-07-14 13:26:20|||||||||4
1626269200000|2021-07-14 13:26:40|15542.3|15522.3|15542.3|15522.3|15544.8|15524.8|15540.5|15520.5|2
1626269210000|2021-07-14 13:26:50|15544|15524|15547.3|15527.3|15547.3|15527.3|15544|15524|0
1626269220000|2021-07-14 13:27:00|15548.8|15528.8|15552.3|15532.3|15552.3|15532.3|15548.8|15528.8|1
1626269240000|2021-07-14 13:27:20|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|15555.5|15535.5|0
1626269280000|2021-07-14 13:28:00|||||||||1
1626269290000|2021-07-14 13:28:10|15556.3|15536.3|15559.8|15539.8|15559.8|15539.8|15556.3|15536.3|2
1626269310000|2021-07-14 13:28:30|||||||||1
1626269320000|2021-07-14 13:28:40|15557.3|15537.3|15557.3|15537.3|15557.3|15537.3|15557.3|15537.3|1
1626269330000|2021-07-14 13:28:50|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|15559.8|15539.8|4
1626269340000|2021-07-14 13:29:00|15556.3|15536.3|15554.8|15534.8|15556.3|15536.3|15554.8|15534.8|1
1626269400000|2021-07-14 13:30:00|15557.3|15537.3|15589.8|15569.8|15589.8|15569.8|15557.3|15537.3|36
1626269410000|2021-07-14 13:30:10|15587.3|15567.3|15589|15569|15589|15569|15587.3|15567.3|1
1626269430000|2021-07-14 13:30:30|15589.8|15569.8|15589.8|15569.8|15589.8|15569.8|15589.8|15569.8|0
1626269460000|2021-07-14 13:31:00|15592.3|15572.3|15604.8|15584.8|15604.8|15584.8|15592.3|15572.3|22
1626269470000|2021-07-14 13:31:10|15605.5|15585.5|15599.8|15579.8|15605.5|15585.5|15599|15579|23
1626269480000|2021-07-14 13:31:20|15599|15579|15599|15579|15599|15579|15599|15579|3
1626269490000|2021-07-14 13:31:30|15599.8|15579.8|15599.8|15579.8|15599.8|15579.8|15599.8|15579.8|2
1626269500000|2021-07-14 13:31:40|||||||||22
1626269510000|2021-07-14 13:31:50|15613.3|15593.3|15617.5|15597.5|15617.5|15597.5|15613.3|15593.3|6
1626269520000|2021-07-14 13:32:00|||||||||6
1626269530000|2021-07-14 13:32:10|15624|15604|15624|15604|15624|15604|15624|15604|8
1626269540000|2021-07-14 13:32:20|15624.8|15604.8|15624.8|15604.8|15624.8|15604.8|15624.8|15604.8|15
1626269550000|2021-07-14 13:32:30|15620.5|15600.5|15620.5|15600.5|15620.5|15600.5|15620.5|15600.5|1
1626269560000|2021-07-14 13:32:40|15619.8|15599.8|15617.3|15597.3|15619.8|15599.8|15617.3|15597.3|15
1626269570000|2021-07-14 13:32:50|||||||||2
1626269580000|2021-07-14 13:33:00|||||||||2
1626269590000|2021-07-14 13:33:10|||||||||1
1626269620000|2021-07-14 13:33:40|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|15616.5|15596.5|3
1626269630000|2021-07-14 13:33:50|15614|15594|15611.5|15591.5|15614|15594|15611.5|15591.5|515
1626269640000|2021-07-14 13:34:00|||||||||3
1626269650000|2021-07-14 13:34:10|15609.8|15589.8|15604.8|15584.8|15609.8|15589.8|15604.8|15584.8|28
1626269660000|2021-07-14 13:34:20|15606.5|15586.5|15607.3|15587.3|15607.3|15587.3|15606.5|15586.5|3
1626269670000|2021-07-14 13:34:30|||||||||1
1626269680000|2021-07-14 13:34:40|||||||||1
1626269690000|2021-07-14 13:34:50|||||||||1
1626269700000|2021-07-14 13:35:00|15609|15589|15612.3|15592.3|15612.3|15592.3|15609|15589|1
1626269710000|2021-07-14 13:35:10|||||||||4
1626269720000|2021-07-14 13:35:20|||||||||2
1626269730000|2021-07-14 13:35:30|15611.5|15591.5|15609.8|15589.8|15611.5|15591.5|15609.8|15589.8|1
1626269740000|2021-07-14 13:35:40|15607.3|15587.3|15604.8|15584.8|15607.3|15587.3|15604.8|15584.8|2
1626269750000|2021-07-14 13:35:50|||||||||5
1626269760000|2021-07-14 13:36:00|15608.3|15588.3|15604.8|15584.8|15608.3|15588.3|15604.8|15584.8|3
1626269790000|2021-07-14 13:36:30|15604|15584|15601.5|15581.5|15604|15584|15601.5|15581.5|6
1626269800000|2021-07-14 13:36:40|15602.3|15582.3|15602.3|15582.3|15602.3|15582.3|15602.3|15582.3|0
1626269810000|2021-07-14 13:36:50|15604|15584|15604|15584|15604|15584|15604|15584|2
1626269820000|2021-07-14 13:37:00|15605.8|15585.8|15604.8|15584.8|15607.3|15587.3|15604.8|15584.8|7
1626269830000|2021-07-14 13:37:10|15602.3|15582.3|15600.5|15580.5|15604.8|15584.8|15600.5|15580.5|7
1626269840000|2021-07-14 13:37:20|||||||||2
1626269860000|2021-07-14 13:37:40|15599.8|15579.8|15599.8|15579.8|15599.8|15579.8|15599.8|15579.8|1
1626269880000|2021-07-14 13:38:00|||||||||14
1626269890000|2021-07-14 13:38:10|15597.3|15577.3|15597.3|15577.3|15597.3|15577.3|15597.3|15577.3|1
1626269900000|2021-07-14 13:38:20|15599.8|15579.8|15598.1|15578.1|15599.8|15579.8|15597.3|15577.3|0
1626269910000|2021-07-14 13:38:30|15599.8|15579.8|15599.8|15579.8|15599.8|15579.8|15599.8|15579.8|0
1626269940000|2021-07-14 13:39:00|||||||||1
1626269960000|2021-07-14 13:39:20|15601.6|15581.6|15604.1|15584.1|15604.1|15584.1|15601.6|15581.6|3
1626269970000|2021-07-14 13:39:30|15605.8|15585.8|15604.1|15584.1|15605.8|15585.8|15604.1|15584.1|0
1626269980000|2021-07-14 13:39:40|15609.1|15589.1|15609.1|15589.1|15609.1|15589.1|15609.1|15589.1|1
1626270000000|2021-07-14 13:40:00|||||||||1
1626270010000|2021-07-14 13:40:10|15609.8|15589.8|15609.8|15589.8|15609.8|15589.8|15609.8|15589.8|1
1626270020000|2021-07-14 13:40:20|15612.3|15592.3|15612.3|15592.3|15617.3|15597.3|15612.3|15592.3|10
1626270030000|2021-07-14 13:40:30|15614.8|15594.8|15614.8|15594.8|15614.8|15594.8|15614.8|15594.8|1
1626270040000|2021-07-14 13:40:40|15615.6|15595.6|15614.8|15594.8|15615.6|15595.6|15613.1|15593.1|10
1626270050000|2021-07-14 13:40:50|||||||||4
1626270070000|2021-07-14 13:41:10|15615.6|15595.6|15619.8|15599.8|15619.8|15599.8|15615.6|15595.6|6
1626270080000|2021-07-14 13:41:20|15621.6|15601.6|15621.6|15601.6|15621.6|15601.6|15621.6|15601.6|4
1626270090000|2021-07-14 13:41:30|||||||||1
1626270100000|2021-07-14 13:41:40|15624.1|15604.1|15624.1|15604.1|15624.1|15604.1|15624.1|15604.1|1
1626270110000|2021-07-14 13:41:50|15624.8|15604.8|15627.3|15607.3|15627.3|15607.3|15622.3|15602.3|13
1626270120000|2021-07-14 13:42:00|||||||||51
1626270130000|2021-07-14 13:42:10|||||||||6
1626270140000|2021-07-14 13:42:20|15629.8|15609.8|15629.8|15609.8|15629.8|15609.8|15629.8|15609.8|5
1626270150000|2021-07-14 13:42:30|||||||||1
1626270160000|2021-07-14 13:42:40|15629.1|15609.1|15627.3|15607.3|15629.1|15609.1|15627.3|15607.3|9
1626270170000|2021-07-14 13:42:50|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|15632.3|15612.3|4
1626270180000|2021-07-14 13:43:00|15630.8|15610.8|15627.3|15607.3|15630.8|15610.8|15627.3|15607.3|11
1626270190000|2021-07-14 13:43:10|15625.6|15605.6|15619.8|15599.8|15625.6|15605.6|15619.8|15599.8|7
1626270210000|2021-07-14 13:43:30|15614.8|15594.8|15614.8|15594.8|15614.8|15594.8|15614.8|15594.8|4
1626270220000|2021-07-14 13:43:40|||||||||2
1626270230000|2021-07-14 13:43:50|15616.6|15596.6|15617.3|15597.3|15617.3|15597.3|15616.6|15596.6|1
1626270240000|2021-07-14 13:44:00|15621.6|15601.6|15621.6|15601.6|15621.6|15601.6|15621.6|15601.6|4
1626270250000|2021-07-14 13:44:10|15624.8|15604.8|15624.8|15604.8|15624.8|15604.8|15624.8|15604.8|1
1626270260000|2021-07-14 13:44:20|||||||||7
1626270280000|2021-07-14 13:44:40|||||||||1
1626270300000|2021-07-14 13:45:00|||||||||3
1626270310000|2021-07-14 13:45:10|15625.6|15605.6|15629.1|15609.1|15629.1|15609.1|15624.8|15604.8|11
1626270340000|2021-07-14 13:45:40|15629.8|15609.8|15638.3|15618.3|15638.3|15618.3|15629.8|15609.8|11
1626270350000|2021-07-14 13:45:50|15642.6|15622.6|15640.1|15620.1|15642.6|15622.6|15640.1|15620.1|0
1626270360000|2021-07-14 13:46:00|15642.6|15622.6|15644.8|15624.8|15644.8|15624.8|15640.1|15620.1|14
1626270370000|2021-07-14 13:46:10|15646.6|15626.6|15647.3|15627.3|15650.8|15630.8|15646.6|15626.6|14
1626270380000|2021-07-14 13:46:20|15646.6|15626.6|15644.1|15624.1|15646.6|15626.6|15644.1|15624.1|8
1626270390000|2021-07-14 13:46:30|15639.8|15619.8|15636.6|15616.6|15639.8|15619.8|15636.6|15616.6|3
1626270400000|2021-07-14 13:46:40|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|5
1626270410000|2021-07-14 13:46:50|15633.1|15613.1|15633.1|15613.1|15634.8|15614.8|15633.1|15613.1|3
1626270420000|2021-07-14 13:47:00|15629.8|15609.8|15634.1|15614.1|15634.1|15614.1|15629.8|15609.8|4
1626270430000|2021-07-14 13:47:10|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|27
1626270440000|2021-07-14 13:47:20|15639.8|15619.8|15639.8|15619.8|15639.8|15619.8|15639.8|15619.8|1
1626270450000|2021-07-14 13:47:30|15637.3|15617.3|15637.3|15617.3|15637.3|15617.3|15637.3|15617.3|0
1626270460000|2021-07-14 13:47:40|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|15634.8|15614.8|0
1626270470000|2021-07-14 13:47:50|||||||||2
1626270490000|2021-07-14 13:48:10|15639.1|15619.1|15640.8|15620.8|15640.8|15620.8|15639.1|15619.1|9
1626270500000|2021-07-14 13:48:20|15641.6|15621.6|15639.8|15619.8|15641.6|15621.6|15639.8|15619.8|2
1626270510000|2021-07-14 13:48:30|15639.1|15619.1|15641.6|15621.6|15641.6|15621.6|15639.1|15619.1|1
1626270520000|2021-07-14 13:48:40|15643.1|15623.1|15644.8|15624.8|15644.8|15624.8|15643.1|15623.1|7
1626270530000|2021-07-14 13:48:50|15646.6|15626.6|15648.3|15628.3|15648.3|15628.3|15646.6|15626.6|7
1626270540000|2021-07-14 13:49:00|||||||||1
1626270550000|2021-07-14 13:49:10|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|7
1626270560000|2021-07-14 13:49:20|15648.3|15628.3|15648.3|15628.3|15648.3|15628.3|15648.3|15628.3|2
1626270570000|2021-07-14 13:49:30|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|8
1626270580000|2021-07-14 13:49:40|15644.1|15624.1|15640.6|15620.6|15644.1|15624.1|15640.6|15620.6|7
1626270590000|2021-07-14 13:49:50|15637.3|15617.3|15637.3|15617.3|15637.3|15617.3|15637.3|15617.3|0
1626270600000|2021-07-14 13:50:00|15636.6|15616.6|15634.8|15614.8|15636.6|15616.6|15633.1|15613.1|6
1626270620000|2021-07-14 13:50:20|15635.6|15615.6|15634.8|15614.8|15636.6|15616.6|15634.8|15614.8|2
1626270630000|2021-07-14 13:50:30|15636.6|15616.6|15637.3|15617.3|15637.3|15617.3|15636.6|15616.6|1
1626270650000|2021-07-14 13:50:50|15635.6|15615.6|15634.8|15614.8|15635.6|15615.6|15634.8|15614.8|5
1626270660000|2021-07-14 13:51:00|||||||||3
1626270670000|2021-07-14 13:51:10|15635.6|15615.6|15639.8|15619.8|15639.8|15619.8|15635.6|15615.6|3
1626270680000|2021-07-14 13:51:20|15641.6|15621.6|15671.6|15651.6|15671.6|15651.6|15641.6|15621.6|34
1626270690000|2021-07-14 13:51:30|15672.3|15652.3|15684.8|15664.8|15684.8|15664.8|15672.3|15652.3|32
1626270700000|2021-07-14 13:51:40|15687.3|15667.3|15687.3|15667.3|15687.3|15667.3|15687.3|15667.3|55
1626270710000|2021-07-14 13:51:50|15686.6|15666.6|15684.8|15664.8|15686.6|15666.6|15684.8|15664.8|16
1626270720000|2021-07-14 13:52:00|15682.3|15662.3|15669.6|15649.6|15682.3|15662.3|15669.6|15649.6|12
1626270730000|2021-07-14 13:52:10|15671.3|15651.3|15664.8|15644.8|15671.3|15651.3|15664.8|15644.8|2
1626270740000|2021-07-14 13:52:20|||||||||4
1626270750000|2021-07-14 13:52:30|15666.6|15646.6|15666.6|15646.6|15666.6|15646.6|15666.6|15646.6|4
1626270760000|2021-07-14 13:52:40|15669.1|15649.1|15669.8|15649.8|15669.8|15649.8|15669.1|15649.1|4
1626270770000|2021-07-14 13:52:50|15667.3|15647.3|15664.1|15644.1|15667.3|15647.3|15664.1|15644.1|3
1626270780000|2021-07-14 13:53:00|15664.8|15644.8|15664.8|15644.8|15664.8|15644.8|15664.8|15644.8|1
1626270790000|2021-07-14 13:53:10|15669.1|15649.1|15669.1|15649.1|15669.1|15649.1|15669.1|15649.1|0
1626270800000|2021-07-14 13:53:20|15665.6|15645.6|15665.6|15645.6|15665.6|15645.6|15665.6|15645.6|2
1626270810000|2021-07-14 13:53:30|15662.3|15642.3|15659.8|15639.8|15662.3|15642.3|15659.8|15639.8|4
1626270820000|2021-07-14 13:53:40|15657.3|15637.3|15654.8|15634.8|15659.8|15639.8|15654.8|15634.8|5
1626270840000|2021-07-14 13:54:00|15657.3|15637.3|15653.1|15633.1|15657.3|15637.3|15653.1|15633.1|2
1626270850000|2021-07-14 13:54:10|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|7
1626270860000|2021-07-14 13:54:20|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|2
1626270870000|2021-07-14 13:54:30|15653.1|15633.1|15649.9|15629.9|15653.1|15633.1|15649.9|15629.9|3
1626270880000|2021-07-14 13:54:40|15651.6|15631.6|15652.4|15632.4|15652.4|15632.4|15651.6|15631.6|1
1626270890000|2021-07-14 13:54:50|15654.1|15634.1|15654.9|15634.9|15654.9|15634.9|15652.4|15632.4|3
1626270900000|2021-07-14 13:55:00|15652.4|15632.4|15649.9|15629.9|15652.4|15632.4|15649.9|15629.9|4
1626270920000|2021-07-14 13:55:20|15652.4|15632.4|15649.9|15629.9|15652.4|15632.4|15649.9|15629.9|4
1626270930000|2021-07-14 13:55:30|15647.4|15627.4|15649.9|15629.9|15649.9|15629.9|15647.4|15627.4|12
1626270940000|2021-07-14 13:55:40|||||||||2
1626270970000|2021-07-14 13:56:10|15650.6|15630.6|15654.9|15634.9|15654.9|15634.9|15650.6|15630.6|4
1626270980000|2021-07-14 13:56:20|15658.4|15638.4|15660.9|15640.9|15660.9|15640.9|15658.4|15638.4|3
1626270990000|2021-07-14 13:56:30|||||||||5
1626271000000|2021-07-14 13:56:40|15664.1|15644.1|15665.9|15645.9|15665.9|15645.9|15664.1|15644.1|6
1626271010000|2021-07-14 13:56:50|15667.4|15647.4|15667.4|15647.4|15667.4|15647.4|15667.4|15647.4|2
1626271020000|2021-07-14 13:57:00|15668.1|15648.1|15671.6|15651.6|15671.6|15651.6|15668.1|15648.1|9
1626271030000|2021-07-14 13:57:10|15673.4|15653.4|15672.4|15652.4|15674.1|15654.1|15672.4|15652.4|7
1626271040000|2021-07-14 13:57:20|15674.9|15654.9|15674.9|15654.9|15674.9|15654.9|15674.9|15654.9|1
1626271060000|2021-07-14 13:57:40|15670.6|15650.6|15669.9|15649.9|15670.6|15650.6|15667.4|15647.4|10
1626271070000|2021-07-14 13:57:50|||||||||6
1626271080000|2021-07-14 13:58:00|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|1
1626271100000|2021-07-14 13:58:20|||||||||1
1626271120000|2021-07-14 13:58:40|||||||||1
1626271140000|2021-07-14 13:59:00|15669.9|15649.9|15664.9|15644.9|15669.9|15649.9|15664.9|15644.9|6
1626271150000|2021-07-14 13:59:10|15667.4|15647.4|15667.4|15647.4|15667.4|15647.4|15667.4|15647.4|8
1626271160000|2021-07-14 13:59:20|15669.9|15649.9|15672.4|15652.4|15672.4|15652.4|15669.9|15649.9|1
1626271170000|2021-07-14 13:59:30|||||||||2
1626271180000|2021-07-14 13:59:40|||||||||5
1626271190000|2021-07-14 13:59:50|15677.4|15657.4|15677.4|15657.4|15677.4|15657.4|15677.4|15657.4|5
1626271200000|2021-07-14 14:00:00|15679.1|15659.1|15679.1|15659.1|15679.1|15659.1|15679.1|15659.1|4
1626271210000|2021-07-14 14:00:10|15679.9|15659.9|15687.4|15667.4|15687.4|15667.4|15679.9|15659.9|18
1626271220000|2021-07-14 14:00:20|||||||||44
1626271230000|2021-07-14 14:00:30|15684.9|15664.9|15684.9|15664.9|15684.9|15664.9|15684.9|15664.9|11
1626271240000|2021-07-14 14:00:40|||||||||3
1626271260000|2021-07-14 14:01:00|15683.1|15663.1|15682.4|15662.4|15683.1|15663.1|15682.4|15662.4|1
1626271270000|2021-07-14 14:01:10|||||||||1
1626271280000|2021-07-14 14:01:20|||||||||4
1626271290000|2021-07-14 14:01:30|||||||||5
1626271310000|2021-07-14 14:01:50|15679.9|15659.9|15682.4|15662.4|15682.4|15662.4|15679.9|15659.9|7
1626271320000|2021-07-14 14:02:00|15692.4|15672.4|15695.9|15675.9|15695.9|15675.9|15692.4|15672.4|5
1626271330000|2021-07-14 14:02:10|15696.6|15676.6|15669.6|15649.6|15696.6|15676.6|15669.6|15649.6|14
1626271350000|2021-07-14 14:02:30|||||||||2
1626271370000|2021-07-14 14:02:50|15663.9|15643.9|15663.9|15643.9|15663.9|15643.9|15663.9|15643.9|6
1626271380000|2021-07-14 14:03:00|15663.1|15643.1|15664.9|15644.9|15667.4|15647.4|15659.9|15639.9|9
1626271390000|2021-07-14 14:03:10|15665.6|15645.6|15669.1|15649.1|15669.1|15649.1|15665.6|15645.6|7
1626271400000|2021-07-14 14:03:20|15666.6|15646.6|15664.9|15644.9|15666.6|15646.6|15664.9|15644.9|1
1626271410000|2021-07-14 14:03:30|15662.4|15642.4|15662.4|15642.4|15662.4|15642.4|15662.4|15642.4|0
1626271440000|2021-07-14 14:04:00|15660.6|15640.6|15652.4|15632.4|15660.6|15640.6|15652.4|15632.4|18
1626271450000|2021-07-14 14:04:10|15650.6|15630.6|15649.9|15629.9|15650.6|15630.6|15649.9|15629.9|4
1626271460000|2021-07-14 14:04:20|15652.4|15632.4|15652.4|15632.4|15652.4|15632.4|15652.4|15632.4|7
1626271470000|2021-07-14 14:04:30|||||||||1
1626271480000|2021-07-14 14:04:40|||||||||1
1626271490000|2021-07-14 14:04:50|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|0
1626271500000|2021-07-14 14:05:00|||||||||2
1626271520000|2021-07-14 14:05:20|||||||||7
1626271530000|2021-07-14 14:05:30|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|1
1626271550000|2021-07-14 14:05:50|15645.6|15625.6|15643.1|15623.1|15645.6|15625.6|15643.1|15623.1|6
1626271560000|2021-07-14 14:06:00|15644.9|15624.9|15647.4|15627.4|15647.4|15627.4|15644.9|15624.9|3
1626271580000|2021-07-14 14:06:20|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|2
1626271590000|2021-07-14 14:06:30|||||||||12
1626271610000|2021-07-14 14:06:50|15648.1|15628.1|15646.4|15626.4|15648.1|15628.1|15646.4|15626.4|1
1626271620000|2021-07-14 14:07:00|15645.6|15625.6|15647.4|15627.4|15647.4|15627.4|15643.9|15623.9|1
1626271630000|2021-07-14 14:07:10|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|4
1626271640000|2021-07-14 14:07:20|15650.6|15630.6|15650.6|15630.6|15650.6|15630.6|15650.6|15630.6|2
1626271660000|2021-07-14 14:07:40|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|15649.9|15629.9|2
1626271670000|2021-07-14 14:07:50|||||||||1
1626271680000|2021-07-14 14:08:00|15654.1|15634.1|15654.9|15634.9|15654.9|15634.9|15654.1|15634.1|3
1626271690000|2021-07-14 14:08:10|||||||||1
1626271700000|2021-07-14 14:08:20|15655.6|15635.6|15655.6|15635.6|15655.6|15635.6|15655.6|15635.6|4
1626271710000|2021-07-14 14:08:30|15657.4|15637.4|15659.1|15639.1|15659.1|15639.1|15657.4|15637.4|2
1626271720000|2021-07-14 14:08:40|15659.9|15639.9|15659.9|15639.9|15659.9|15639.9|15659.9|15639.9|0
1626271730000|2021-07-14 14:08:50|||||||||1
1626271750000|2021-07-14 14:09:10|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|4
1626271780000|2021-07-14 14:09:40|||||||||3
1626271790000|2021-07-14 14:09:50|||||||||223
1626271800000|2021-07-14 14:10:00|15664.1|15644.1|15669.9|15649.9|15669.9|15649.9|15664.1|15644.1|13
1626271810000|2021-07-14 14:10:10|15667.4|15647.4|15667.4|15647.4|15667.4|15647.4|15667.4|15647.4|10
1626271820000|2021-07-14 14:10:20|||||||||8
1626271830000|2021-07-14 14:10:30|||||||||1
1626271840000|2021-07-14 14:10:40|||||||||10
1626271850000|2021-07-14 14:10:50|||||||||6
1626271860000|2021-07-14 14:11:00|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|14
1626271870000|2021-07-14 14:11:10|15671.7|15651.7|15672.4|15652.4|15672.4|15652.4|15669.9|15649.9|5
1626271880000|2021-07-14 14:11:20|15674.2|15654.2|15672.4|15652.4|15674.2|15654.2|15672.4|15652.4|4
1626271890000|2021-07-14 14:11:30|||||||||3
1626271900000|2021-07-14 14:11:40|15674.2|15654.2|15674.2|15654.2|15674.2|15654.2|15674.2|15654.2|4
1626271910000|2021-07-14 14:11:50|15676.7|15656.7|15674.9|15654.9|15676.7|15656.7|15674.9|15654.9|4
1626271920000|2021-07-14 14:12:00|15674.2|15654.2|15675.9|15655.9|15675.9|15655.9|15674.2|15654.2|1
1626271930000|2021-07-14 14:12:10|15677.4|15657.4|15677.4|15657.4|15677.4|15657.4|15677.4|15657.4|0
1626271960000|2021-07-14 14:12:40|||||||||2
1626271980000|2021-07-14 14:13:00|15674.9|15654.9|15677.4|15657.4|15677.4|15657.4|15674.9|15654.9|9
1626272000000|2021-07-14 14:13:20|15678.2|15658.2|15679.9|15659.9|15679.9|15659.9|15678.2|15658.2|8
1626272010000|2021-07-14 14:13:30|||||||||1
1626272030000|2021-07-14 14:13:50|15682.4|15662.4|15682.4|15662.4|15682.4|15662.4|15679.9|15659.9|6
1626272040000|2021-07-14 14:14:00|15684.2|15664.2|15684.9|15664.9|15684.9|15664.9|15684.2|15664.2|4
1626272050000|2021-07-14 14:14:10|15686.7|15666.7|15686.7|15666.7|15686.7|15666.7|15686.7|15666.7|0
1626272060000|2021-07-14 14:14:20|15685.7|15665.7|15684.9|15664.9|15685.7|15665.7|15684.9|15664.9|2
1626272070000|2021-07-14 14:14:30|15686.7|15666.7|15687.4|15667.4|15687.4|15667.4|15686.7|15666.7|0
1626272080000|2021-07-14 14:14:40|15689.9|15669.9|15689.9|15669.9|15689.9|15669.9|15689.9|15669.9|0
1626272090000|2021-07-14 14:14:50|15690.7|15670.7|15694.2|15674.2|15694.2|15674.2|15690.7|15670.7|31
1626272100000|2021-07-14 14:15:00|||||||||4
1626272110000|2021-07-14 14:15:10|15691.7|15671.7|15691.7|15671.7|15691.7|15671.7|15691.7|15671.7|1
1626272120000|2021-07-14 14:15:20|15689.9|15669.9|15678.9|15658.9|15689.9|15669.9|15678.9|15658.9|9
1626272130000|2021-07-14 14:15:30|||||||||2
1626272140000|2021-07-14 14:15:40|15677.2|15657.2|15669.9|15649.9|15677.2|15657.2|15669.2|15649.2|11
1626272150000|2021-07-14 14:15:50|15668.2|15648.2|15667.4|15647.4|15668.2|15648.2|15667.4|15647.4|3
1626272160000|2021-07-14 14:16:00|15669.9|15649.9|15674.2|15654.2|15674.2|15654.2|15669.9|15649.9|7
1626272170000|2021-07-14 14:16:10|15674.9|15654.9|15674.9|15654.9|15674.9|15654.9|15674.9|15654.9|8
1626272200000|2021-07-14 14:16:40|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|15672.4|15652.4|6
1626272210000|2021-07-14 14:16:50|15674.2|15654.2|15679.9|15659.9|15679.9|15659.9|15674.2|15654.2|9
1626272220000|2021-07-14 14:17:00|||||||||1
1626272230000|2021-07-14 14:17:10|||||||||2
1626272240000|2021-07-14 14:17:20|15682.4|15662.4|15684.9|15664.9|15684.9|15664.9|15682.4|15662.4|3
1626272250000|2021-07-14 14:17:30|15683.2|15663.2|15684.9|15664.9|15684.9|15664.9|15683.2|15663.2|4
1626272260000|2021-07-14 14:17:40|15682.4|15662.4|15682.4|15662.4|15682.4|15662.4|15682.4|15662.4|2
1626272270000|2021-07-14 14:17:50|15683.9|15663.9|15689.2|15669.2|15689.2|15669.2|15683.9|15663.9|6
1626272290000|2021-07-14 14:18:10|15689.9|15669.9|15689.9|15669.9|15689.9|15669.9|15689.9|15669.9|1
1626272300000|2021-07-14 14:18:20|||||||||1
1626272310000|2021-07-14 14:18:30|||||||||1
1626272330000|2021-07-14 14:18:50|15692.4|15672.4|15692.4|15672.4|15692.4|15672.4|15692.4|15672.4|9
1626272340000|2021-07-14 14:19:00|||||||||2
1626272350000|2021-07-14 14:19:10|15694.2|15674.2|15694.9|15674.9|15694.9|15674.9|15694.2|15674.2|1
1626272360000|2021-07-14 14:19:20|||||||||5
1626272370000|2021-07-14 14:19:30|15696.7|15676.7|15696.7|15676.7|15696.7|15676.7|15696.7|15676.7|15
1626272380000|2021-07-14 14:19:40|15694.9|15674.9|15697.4|15677.4|15697.4|15677.4|15694.9|15674.9|11
1626272390000|2021-07-14 14:19:50|15699.2|15679.2|15699.2|15679.2|15699.2|15679.2|15697.4|15677.4|7
1626272400000|2021-07-14 14:20:00|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|5
1626272410000|2021-07-14 14:20:10|||||||||4
1626272420000|2021-07-14 14:20:20|||||||||2
1626272430000|2021-07-14 14:20:30|||||||||5
1626272440000|2021-07-14 14:20:40|15696.7|15676.7|15694.9|15674.9|15696.7|15676.7|15694.2|15674.2|18
1626272460000|2021-07-14 14:21:00|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|1
1626272470000|2021-07-14 14:21:10|||||||||8
1626272480000|2021-07-14 14:21:20|15699.9|15679.9|15699.9|15679.9|15699.9|15679.9|15699.9|15679.9|12
1626272490000|2021-07-14 14:21:30|15701.7|15681.7|15701.7|15681.7|15701.7|15681.7|15701.7|15681.7|5
1626272500000|2021-07-14 14:21:40|||||||||4
1626272510000|2021-07-14 14:21:50|15704.2|15684.2|15709.2|15689.2|15709.2|15689.2|15704.2|15684.2|33
1626272520000|2021-07-14 14:22:00|15711.7|15691.7|15711.7|15691.7|15711.7|15691.7|15711.7|15691.7|2
1626272530000|2021-07-14 14:22:10|15712.4|15692.4|15712.4|15692.4|15712.4|15692.4|15712.4|15692.4|1
1626272540000|2021-07-14 14:22:20|||||||||64
1626272550000|2021-07-14 14:22:30|||||||||1
1626272560000|2021-07-14 14:22:40|15713.9|15693.9|15717.4|15697.4|15717.4|15697.4|15713.9|15693.9|7
1626272570000|2021-07-14 14:22:50|||||||||1
1626272580000|2021-07-14 14:23:00|||||||||26
1626272590000|2021-07-14 14:23:10|||||||||8
1626272600000|2021-07-14 14:23:20|15712.4|15692.4|15712.4|15692.4|15712.4|15692.4|15712.4|15692.4|1
1626272620000|2021-07-14 14:23:40|||||||||13
1626272630000|2021-07-14 14:23:50|15709.9|15689.9|15704.9|15684.9|15709.9|15689.9|15704.9|15684.9|26
1626272640000|2021-07-14 14:24:00|||||||||7
1626272650000|2021-07-14 14:24:10|||||||||3
1626272660000|2021-07-14 14:24:20|15702.7|15682.7|15700.9|15680.9|15702.7|15682.7|15700.9|15680.9|1
1626272680000|2021-07-14 14:24:40|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|0
1626272690000|2021-07-14 14:24:50|||||||||7
1626272700000|2021-07-14 14:25:00|||||||||2
1626272720000|2021-07-14 14:25:20|15695.9|15675.9|15694.2|15674.2|15695.9|15675.9|15692.4|15672.4|10
1626272730000|2021-07-14 14:25:30|15694.9|15674.9|15697.4|15677.4|15697.4|15677.4|15694.9|15674.9|10
1626272740000|2021-07-14 14:25:40|15697.5|15677.5|15702.5|15682.5|15702.5|15682.5|15697.5|15677.5|25
1626272750000|2021-07-14 14:25:50|||||||||2
1626272760000|2021-07-14 14:26:00|15705|15685|15705|15685|15705|15685|15705|15685|0
1626272770000|2021-07-14 14:26:10|||||||||1
1626272780000|2021-07-14 14:26:20|15704.2|15684.2|15702.5|15682.5|15704.2|15684.2|15702.5|15682.5|4
1626272790000|2021-07-14 14:26:30|||||||||1
1626272800000|2021-07-14 14:26:40|15704|15684|15712.5|15692.5|15712.5|15692.5|15704|15684|7
1626272810000|2021-07-14 14:26:50|||||||||1
1626272820000|2021-07-14 14:27:00|15714|15694|15720|15700|15720|15700|15714|15694|4
1626272830000|2021-07-14 14:27:10|||||||||4
1626272840000|2021-07-14 14:27:20|15717.5|15697.5|15717.5|15697.5|15717.5|15697.5|15717.5|15697.5|13
1626272850000|2021-07-14 14:27:30|||||||||1
1626272860000|2021-07-14 14:27:40|||||||||2
1626272870000|2021-07-14 14:27:50|15715.7|15695.7|15715.7|15695.7|15715.7|15695.7|15715.7|15695.7|5
1626272880000|2021-07-14 14:28:00|15715|15695|15715|15695|15715|15695|15715|15695|13
1626272890000|2021-07-14 14:28:10|15710|15690|15710|15690|15710|15690|15710|15690|4
1626272910000|2021-07-14 14:28:30|||||||||7
1626272920000|2021-07-14 14:28:40|||||||||1
1626272930000|2021-07-14 14:28:50|15707.5|15687.5|15707.5|15687.5|15707.5|15687.5|15707.5|15687.5|6
1626272940000|2021-07-14 14:29:00|||||||||2
1626272950000|2021-07-14 14:29:10|||||||||1
1626272970000|2021-07-14 14:29:30|15705|15685|15705|15685|15705|15685|15705|15685|2
1626272980000|2021-07-14 14:29:40|||||||||4
1626272990000|2021-07-14 14:29:50|||||||||1
1626273000000|2021-07-14 14:30:00|15705.7|15685.7|15709.2|15689.2|15709.2|15689.2|15705.7|15685.7|6
1626273010000|2021-07-14 14:30:10|15710|15690|15710|15690|15710|15690|15710|15690|0
1626273030000|2021-07-14 14:30:30|15711.7|15691.7|15717.5|15697.5|15717.5|15697.5|15711.7|15691.7|20
1626273040000|2021-07-14 14:30:40|||||||||3
1626273050000|2021-07-14 14:30:50|||||||||3
1626273060000|2021-07-14 14:31:00|15721|15701|15732.5|15712.5|15732.5|15712.5|15721|15701|35
1626273070000|2021-07-14 14:31:10|15736|15716|15736.7|15716.7|15736.7|15716.7|15736|15716|15
1626273080000|2021-07-14 14:31:20|15735|15715|15732.5|15712.5|15735|15715|15732.5|15712.5|9
1626273090000|2021-07-14 14:31:30|||||||||14
1626273100000|2021-07-14 14:31:40|||||||||2
1626273110000|2021-07-14 14:31:50|15730|15710|15732.5|15712.5|15732.5|15712.5|15730|15710|13
1626273120000|2021-07-14 14:32:00|15735|15715|15735|15715|15735|15715|15735|15715|1
1626273130000|2021-07-14 14:32:10|||||||||21
1626273140000|2021-07-14 14:32:20|15740|15720|15740|15720|15740|15720|15740|15720|48
1626273160000|2021-07-14 14:32:40|||||||||1
1626273170000|2021-07-14 14:32:50|||||||||2
1626273180000|2021-07-14 14:33:00|||||||||33
1626273190000|2021-07-14 14:33:10|||||||||1
1626273210000|2021-07-14 14:33:30|||||||||4
1626273220000|2021-07-14 14:33:40|||||||||3
1626273230000|2021-07-14 14:33:50|15742.5|15722.5|15742.5|15722.5|15742.5|15722.5|15742.5|15722.5|2
1626273250000|2021-07-14 14:34:10|15737.5|15717.5|15737.5|15717.5|15737.5|15717.5|15737.5|15717.5|1
1626273260000|2021-07-14 14:34:20|15738.2|15718.2|15737.5|15717.5|15740|15720|15737.5|15717.5|2
1626273270000|2021-07-14 14:34:30|15735|15715|15735|15715|15735|15715|15735|15715|8
1626273280000|2021-07-14 14:34:40|15737.5|15717.5|15737.5|15717.5|15737.5|15717.5|15737.5|15717.5|1
1626273290000|2021-07-14 14:34:50|15739.2|15719.2|15740|15720|15740|15720|15739.2|15719.2|1
1626273300000|2021-07-14 14:35:00|||||||||4
1626273310000|2021-07-14 14:35:10|||||||||4
1626273320000|2021-07-14 14:35:20|15738.2|15718.2|15740|15720|15740|15720|15738.2|15718.2|21
1626273330000|2021-07-14 14:35:30|15740.7|15720.7|15745|15725|15747.5|15727.5|15740.7|15720.7|20
1626273350000|2021-07-14 14:35:50|15747.5|15727.5|15749.2|15729.2|15749.2|15729.2|15747.5|15727.5|4
1626273360000|2021-07-14 14:36:00|15750|15730|15750|15730|15750|15730|15750|15730|27
1626273370000|2021-07-14 14:36:10|||||||||6
1626273380000|2021-07-14 14:36:20|15749.2|15729.2|15747.5|15727.5|15750|15730|15747.5|15727.5|20
1626273390000|2021-07-14 14:36:30|15745|15725|15742.5|15722.5|15745|15725|15742.5|15722.5|4
1626273410000|2021-07-14 14:36:50|15737.5|15717.5|15732.5|15712.5|15737.5|15717.5|15732.5|15712.5|14
1626273420000|2021-07-14 14:37:00|||||||||3
1626273430000|2021-07-14 14:37:10|15730.7|15710.7|15730|15710|15730.7|15710.7|15730|15710|3
1626273450000|2021-07-14 14:37:30|15728.2|15708.2|15720|15700|15728.2|15708.2|15720|15700|13
1626273460000|2021-07-14 14:37:40|15717.5|15697.5|15717.5|15697.5|15717.5|15697.5|15717.5|15697.5|3
1626273470000|2021-07-14 14:37:50|15715.7|15695.7|15712.5|15692.5|15715.7|15695.7|15712.5|15692.5|4
1626273480000|2021-07-14 14:38:00|||||||||2
1626273490000|2021-07-14 14:38:10|15710.7|15690.7|15710.7|15690.7|15710.7|15690.7|15710.7|15690.7|5
1626273500000|2021-07-14 14:38:20|15710|15690|15710|15690|15710|15690|15710|15690|1
1626273510000|2021-07-14 14:38:30|15705|15685|15697.5|15677.5|15705|15685|15697.5|15677.5|7
1626273520000|2021-07-14 14:38:40|15692.5|15672.5|15673|15653|15692.5|15672.5|15673|15653|34
1626273530000|2021-07-14 14:38:50|15674.7|15654.7|15670.7|15650.7|15674.7|15654.7|15670.7|15650.7|5
1626273540000|2021-07-14 14:39:00|15672.5|15652.5|15676.7|15656.7|15676.7|15656.7|15672.5|15652.5|7
1626273550000|2021-07-14 14:39:10|||||||||1
1626273560000|2021-07-14 14:39:20|15672.5|15652.5|15665|15645|15672.5|15652.5|15660.7|15640.7|8
1626273570000|2021-07-14 14:39:30|15660|15640|15660.7|15640.7|15665|15645|15660|15640|5
1626273580000|2021-07-14 14:39:40|15660|15640|15660|15640|15660|15640|15660|15640|2
1626273590000|2021-07-14 14:39:50|15662.5|15642.5|15662.5|15642.5|15662.5|15642.5|15662.5|15642.5|4
1626273600000|2021-07-14 14:40:00|15660.7|15640.7|15660.7|15640.7|15662.5|15642.5|15660|15640|13
1626273610000|2021-07-14 14:40:10|15658.2|15638.2|15660|15640|15660.7|15640.7|15658.2|15638.2|1
1626273620000|2021-07-14 14:40:20|15662.5|15642.5|15660.7|15640.7|15662.5|15642.5|15657.5|15637.5|2
1626273630000|2021-07-14 14:40:30|15660|15640|15660.7|15640.7|15660.7|15640.7|15660|15640|1
1626273640000|2021-07-14 14:40:40|15660|15640|15660|15640|15660|15640|15660|15640|1
1626273660000|2021-07-14 14:41:00|15661.7|15641.7|15662.5|15642.5|15662.5|15642.5|15661.7|15641.7|2
1626273670000|2021-07-14 14:41:10|||||||||1
1626273690000|2021-07-14 14:41:30|||||||||2
1626273710000|2021-07-14 14:41:50|||||||||1
1626273720000|2021-07-14 14:42:00|15663.3|15643.3|15663.3|15643.3|15663.3|15643.3|15663.3|15643.3|5
1626273730000|2021-07-14 14:42:10|15665|15645|15670|15650|15670|15650|15665|15645|3
1626273750000|2021-07-14 14:42:30|15666.5|15646.5|15666.5|15646.5|15666.5|15646.5|15666.5|15646.5|1
1626273760000|2021-07-14 14:42:40|15661.5|15641.5|15660|15640|15661.5|15641.5|15660|15640|4
1626273770000|2021-07-14 14:42:50|||||||||2
1626273800000|2021-07-14 14:43:20|15658.3|15638.3|15658.3|15638.3|15658.3|15638.3|15658.3|15638.3|3
1626273810000|2021-07-14 14:43:30|15655.8|15635.8|15655.8|15635.8|15655.8|15635.8|15655.8|15635.8|6
1626273820000|2021-07-14 14:43:40|15655|15635|15655|15635|15655|15635|15655|15635|4
1626273830000|2021-07-14 14:43:50|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|15652.5|15632.5|0
1626273840000|2021-07-14 14:44:00|15650.8|15630.8|15650.8|15630.8|15650.8|15630.8|15650.8|15630.8|5
1626273850000|2021-07-14 14:44:10|||||||||1
1626273860000|2021-07-14 14:44:20|15647.5|15627.5|15642.5|15622.5|15647.5|15627.5|15642.5|15622.5|19
1626273870000|2021-07-14 14:44:30|15640|15620|15640|15620|15640|15620|15640|15620|6
1626273880000|2021-07-14 14:44:40|15635|15615|15635|15615|15635|15615|15635|15615|7
1626273890000|2021-07-14 14:44:50|15631.5|15611.5|15634.3|15614.3|15634.3|15614.3|15630|15610|2
1626273900000|2021-07-14 14:45:00|15636|15616|15647.5|15627.5|15647.5|15627.5|15636|15616|2
1626273910000|2021-07-14 14:45:10|15642.3|15622.3|15630.8|15610.8|15642.3|15622.3|15630.8|15610.8|41
1626273920000|2021-07-14 14:45:20|15635|15615|15635|15615|15635|15615|15631.5|15611.5|10
1626273930000|2021-07-14 14:45:30|15630.8|15610.8|15634.3|15614.3|15635|15615|15630.8|15610.8|4
1626273940000|2021-07-14 14:45:40|15632.5|15612.5|15635|15615|15635|15615|15632.5|15612.5|1
1626273950000|2021-07-14 14:45:50|15633.3|15613.3|15630.8|15610.8|15633.3|15613.3|15630.8|15610.8|11
1626273960000|2021-07-14 14:46:00|15629|15609|15625.8|15605.8|15629|15609|15625.8|15605.8|3
1626273970000|2021-07-14 14:46:10|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|6
1626273980000|2021-07-14 14:46:20|15620.8|15600.8|15620|15600|15620.8|15600.8|15620|15600|6
1626273990000|2021-07-14 14:46:30|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|15617.5|15597.5|6
1626274000000|2021-07-14 14:46:40|15615.8|15595.8|15615.8|15595.8|15615.8|15595.8|15615.8|15595.8|3
1626274010000|2021-07-14 14:46:50|||||||||3
1626274020000|2021-07-14 14:47:00|15614|15594|15615.8|15595.8|15615.8|15595.8|15614|15594|7
1626274040000|2021-07-14 14:47:20|||||||||1
1626274050000|2021-07-14 14:47:30|||||||||3
1626274060000|2021-07-14 14:47:40|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|15622.5|15602.5|2
1626274080000|2021-07-14 14:48:00|15624.3|15604.3|15629.3|15609.3|15629.3|15609.3|15624.3|15604.3|4
1626274090000|2021-07-14 14:48:10|15630|15610|15631.8|15611.8|15631.8|15611.8|15630|15610|1
1626274100000|2021-07-14 14:48:20|15635|15615|15637.5|15617.5|15637.5|15617.5|15635|15615|11
1626274110000|2021-07-14 14:48:30|||||||||3
1626274120000|2021-07-14 14:48:40|||||||||5
1626274130000|2021-07-14 14:48:50|15639.3|15619.3|15640|15620|15640|15620|15639.3|15619.3|1
1626274140000|2021-07-14 14:49:00|15641.8|15621.8|15642.5|15622.5|15642.5|15622.5|15641.8|15621.8|4
1626274150000|2021-07-14 14:49:10|15645|15625|15646.8|15626.8|15646.8|15626.8|15645|15625|5
1626274160000|2021-07-14 14:49:20|||||||||1
1626274170000|2021-07-14 14:49:30|||||||||1
1626274180000|2021-07-14 14:49:40|15647.5|15627.5|15649.3|15629.3|15649.3|15629.3|15647.5|15627.5|3
1626274190000|2021-07-14 14:49:50|||||||||7
1626274210000|2021-07-14 14:50:10|15651|15631|15653.5|15633.5|15653.5|15633.5|15651|15631|6
1626274220000|2021-07-14 14:50:20|15654.3|15634.3|15654.3|15634.3|15654.3|15634.3|15654.3|15634.3|2
1626274230000|2021-07-14 14:50:30|15656.8|15636.8|15658.5|15638.5|15658.5|15638.5|15656.8|15636.8|1
1626274240000|2021-07-14 14:50:40|15662.5|15642.5|15665.8|15645.8|15665.8|15645.8|15662.5|15642.5|3
1626274250000|2021-07-14 14:50:50|15667.5|15647.5|15667.5|15647.5|15667.5|15647.5|15667.5|15647.5|6
1626274260000|2021-07-14 14:51:00|15665|15645|15669.3|15649.3|15669.3|15649.3|15665|15645|8
1626274270000|2021-07-14 14:51:10|15672.5|15652.5|15677.5|15657.5|15677.5|15657.5|15672.5|15652.5|4
1626274280000|2021-07-14 14:51:20|15679.3|15659.3|15680|15660|15680|15660|15679.3|15659.3|3
1626274290000|2021-07-14 14:51:30|15678.3|15658.3|15674.3|15654.3|15678.3|15658.3|15672.5|15652.5|20
1626274300000|2021-07-14 14:51:40|15676|15656|15682.5|15662.5|15682.5|15662.5|15676|15656|2
1626274310000|2021-07-14 14:51:50|||||||||1
1626274330000|2021-07-14 14:52:10|15677.5|15657.5|15679.3|15659.3|15679.3|15659.3|15677.5|15657.5|10
1626274340000|2021-07-14 14:52:20|||||||||1
1626274350000|2021-07-14 14:52:30|15674.3|15654.3|15674.3|15654.3|15674.3|15654.3|15674.3|15654.3|9
1626274360000|2021-07-14 14:52:40|15675.8|15655.8|15674|15654|15675.8|15655.8|15674|15654|6
1626274370000|2021-07-14 14:52:50|15672.5|15652.5|15672.5|15652.5|15672.5|15652.5|15672.5|15652.5|2
1626274380000|2021-07-14 14:53:00|||||||||1
1626274390000|2021-07-14 14:53:10|15670|15650|15670|15650|15670|15650|15670|15650|5
1626274410000|2021-07-14 14:53:30|15668.5|15648.5|15665|15645|15668.5|15648.5|15665|15645|5
1626274420000|2021-07-14 14:53:40|15665.8|15645.8|15669.3|15649.3|15669.3|15649.3|15665.8|15645.8|5
1626274430000|2021-07-14 14:53:50|15670|15650|15670|15650|15670|15650|15670|15650|1
1626274440000|2021-07-14 14:54:00|15672.5|15652.5|15672.5|15652.5|15672.5|15652.5|15672.5|15652.5|0
1626274450000|2021-07-14 14:54:10|15670.8|15650.8|15672.5|15652.5|15672.5|15652.5|15670.8|15650.8|1
1626274460000|2021-07-14 14:54:20|15670|15650|15670|15650|15670|15650|15670|15650|1
1626274470000|2021-07-14 14:54:30|||||||||1
1626274480000|2021-07-14 14:54:40|||||||||1
1626274490000|2021-07-14 14:54:50|15670.8|15650.8|15672.5|15652.5|15672.5|15652.5|15670.8|15650.8|1
1626274500000|2021-07-14 14:55:00|15674.3|15654.3|15687.5|15667.5|15687.5|15667.5|15674.3|15654.3|19
1626274510000|2021-07-14 14:55:10|15685|15665|15680|15660|15685|15665|15680|15660|12
1626274520000|2021-07-14 14:55:20|||||||||8
1626274530000|2021-07-14 14:55:30|15678.3|15658.3|15685|15665|15685|15665|15678.3|15658.3|9
1626274540000|2021-07-14 14:55:40|||||||||2
1626274550000|2021-07-14 14:55:50|15692.5|15672.5|15692.5|15672.5|15692.5|15672.5|15692.5|15672.5|3
1626274570000|2021-07-14 14:56:10|15690.8|15670.8|15690|15670|15690.8|15670.8|15690|15670|4
1626274580000|2021-07-14 14:56:20|15689.3|15669.3|15685|15665|15689.3|15669.3|15685|15665|4
1626274600000|2021-07-14 14:56:40|||||||||3
1626274610000|2021-07-14 14:56:50|15685.8|15665.8|15687.5|15667.5|15687.5|15667.5|15685.8|15665.8|1
1626274620000|2021-07-14 14:57:00|||||||||1
1626274630000|2021-07-14 14:57:10|15687.6|15667.6|15690.1|15670.1|15690.1|15670.1|15687.6|15667.6|2
1626274640000|2021-07-14 14:57:20|||||||||2
1626274650000|2021-07-14 14:57:30|||||||||1
1626274660000|2021-07-14 14:57:40|||||||||5
1626274670000|2021-07-14 14:57:50|||||||||9
1626274680000|2021-07-14 14:58:00|||||||||2
1626274690000|2021-07-14 14:58:10|||||||||4
1626274700000|2021-07-14 14:58:20|||||||||2
1626274710000|2021-07-14 14:58:30|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|3
1626274720000|2021-07-14 14:58:40|||||||||7
1626274750000|2021-07-14 14:59:10|15693.3|15673.3|15692.6|15672.6|15693.3|15673.3|15692.6|15672.6|1
1626274770000|2021-07-14 14:59:30|15689.1|15669.1|15687.6|15667.6|15689.1|15669.1|15687.6|15667.6|6
1626274780000|2021-07-14 14:59:40|15685.8|15665.8|15685.8|15665.8|15685.8|15665.8|15685.8|15665.8|4
1626274800000|2021-07-14 15:00:00|15685.1|15665.1|15685.1|15665.1|15685.8|15665.8|15685.1|15665.1|3
1626274810000|2021-07-14 15:00:10|15687.6|15667.6|15690.1|15670.1|15690.1|15670.1|15687.6|15667.6|5
1626274820000|2021-07-14 15:00:20|||||||||1
1626274830000|2021-07-14 15:00:30|15691.8|15671.8|15697.6|15677.6|15697.6|15677.6|15691.8|15671.8|6
1626274840000|2021-07-14 15:00:40|15699.3|15679.3|15699.3|15679.3|15699.3|15679.3|15699.3|15679.3|1
1626274850000|2021-07-14 15:00:50|15701.8|15681.8|15702.6|15682.6|15702.6|15682.6|15701.8|15681.8|4
1626274860000|2021-07-14 15:01:00|||||||||9
1626274870000|2021-07-14 15:01:10|15703.3|15683.3|15702.6|15682.6|15703.3|15683.3|15702.6|15682.6|2
1626274880000|2021-07-14 15:01:20|||||||||7
1626274890000|2021-07-14 15:01:30|15700.1|15680.1|15700.1|15680.1|15700.1|15680.1|15700.1|15680.1|2
1626274900000|2021-07-14 15:01:40|||||||||2
1626274910000|2021-07-14 15:01:50|15697.6|15677.6|15697.6|15677.6|15697.6|15677.6|15697.6|15677.6|2
1626274920000|2021-07-14 15:02:00|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15693.3|15673.3|2
1626274940000|2021-07-14 15:02:20|15694.3|15674.3|15692.6|15672.6|15694.3|15674.3|15692.6|15672.6|4
1626274950000|2021-07-14 15:02:30|||||||||1
1626274960000|2021-07-14 15:02:40|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|2
1626274970000|2021-07-14 15:02:50|||||||||7
1626274980000|2021-07-14 15:03:00|15692.6|15672.6|15692.6|15672.6|15692.6|15672.6|15692.6|15672.6|1
1626274990000|2021-07-14 15:03:10|||||||||5
1626275000000|2021-07-14 15:03:20|||||||||3
1626275010000|2021-07-14 15:03:30|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|15695.1|15675.1|2
1626275020000|2021-07-14 15:03:40|15693.3|15673.3|15692.6|15672.6|15693.3|15673.3|15692.6|15672.6|0
1626275030000|2021-07-14 15:03:50|15690.1|15670.1|15685.1|15665.1|15690.1|15670.1|15685.1|15665.1|7
1626275040000|2021-07-14 15:04:00|15683.3|15663.3|15682.6|15662.6|15683.3|15663.3|15682.6|15662.6|4
1626275050000|2021-07-14 15:04:10|15683.3|15663.3|15680.1|15660.1|15685.1|15665.1|15680.1|15660.1|2
1626275060000|2021-07-14 15:04:20|15678.3|15658.3|15673.3|15653.3|15678.3|15658.3|15673.3|15653.3|13
1626275080000|2021-07-14 15:04:40|15669.8|15649.8|15670.1|15650.1|15670.1|15650.1|15668.3|15648.3|9
1626275090000|2021-07-14 15:04:50|15665.8|15645.8|15670.1|15650.1|15670.1|15650.1|15665.8|15645.8|2
1626275100000|2021-07-14 15:05:00|15668.3|15648.3|15668.3|15648.3|15670.1|15650.1|15665.8|15645.8|1
1626275110000|2021-07-14 15:05:10|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|0
1626275120000|2021-07-14 15:05:20|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|0
1626275130000|2021-07-14 15:05:30|||||||||1
1626275140000|2021-07-14 15:05:40|15674.1|15654.1|15680.1|15660.1|15680.1|15660.1|15674.1|15654.1|3
1626275150000|2021-07-14 15:05:50|||||||||6
1626275160000|2021-07-14 15:06:00|15678.3|15658.3|15677.6|15657.6|15678.3|15658.3|15677.6|15657.6|4
1626275180000|2021-07-14 15:06:20|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|15675.1|15655.1|0
1626275190000|2021-07-14 15:06:30|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|6
1626275220000|2021-07-14 15:07:00|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|2
1626275240000|2021-07-14 15:07:20|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|9
1626275250000|2021-07-14 15:07:30|||||||||1
1626275270000|2021-07-14 15:07:50|||||||||5
1626275290000|2021-07-14 15:08:10|15667.6|15647.6|15665.8|15645.8|15667.6|15647.6|15665.8|15645.8|15
1626275300000|2021-07-14 15:08:20|15665.1|15645.1|15660.1|15640.1|15665.1|15645.1|15660.1|15640.1|4
1626275310000|2021-07-14 15:08:30|||||||||7
1626275320000|2021-07-14 15:08:40|||||||||1
1626275330000|2021-07-14 15:08:50|||||||||4
1626275340000|2021-07-14 15:09:00|||||||||5
1626275350000|2021-07-14 15:09:10|15657.6|15637.6|15655.1|15635.1|15657.6|15637.6|15655.1|15635.1|5
1626275360000|2021-07-14 15:09:20|||||||||1
1626275380000|2021-07-14 15:09:40|||||||||1
1626275390000|2021-07-14 15:09:50|||||||||1
1626275400000|2021-07-14 15:10:00|15653.3|15633.3|15652.6|15632.6|15653.3|15633.3|15652.6|15632.6|5
1626275410000|2021-07-14 15:10:10|15650.1|15630.1|15650.1|15630.1|15650.1|15630.1|15650.1|15630.1|7
1626275420000|2021-07-14 15:10:20|||||||||1
1626275430000|2021-07-14 15:10:30|||||||||3
1626275440000|2021-07-14 15:10:40|||||||||1
1626275460000|2021-07-14 15:11:00|15652.6|15632.6|15655.1|15635.1|15655.1|15635.1|15652.6|15632.6|1
1626275470000|2021-07-14 15:11:10|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|0
1626275480000|2021-07-14 15:11:20|15658.3|15638.3|15652.6|15632.6|15658.3|15638.3|15652.6|15632.6|13
1626275490000|2021-07-14 15:11:30|15655.1|15635.1|15653.3|15633.3|15655.1|15635.1|15653.3|15633.3|2
1626275500000|2021-07-14 15:11:40|15654.3|15634.3|15651.8|15631.8|15655.1|15635.1|15651.8|15631.8|3
1626275510000|2021-07-14 15:11:50|||||||||2
1626275520000|2021-07-14 15:12:00|15652.6|15632.6|15649.3|15629.3|15652.6|15632.6|15649.3|15629.3|5
1626275530000|2021-07-14 15:12:10|15647.6|15627.6|15647.6|15627.6|15647.6|15627.6|15647.6|15627.6|6
1626275540000|2021-07-14 15:12:20|15645.1|15625.1|15645.1|15625.1|15645.1|15625.1|15645.1|15625.1|0
1626275550000|2021-07-14 15:12:30|||||||||1
1626275580000|2021-07-14 15:13:00|15644.3|15624.3|15645.1|15625.1|15645.1|15625.1|15644.3|15624.3|3
1626275600000|2021-07-14 15:13:20|15642.6|15622.6|15640.9|15620.9|15642.6|15622.6|15640.9|15620.9|7
1626275630000|2021-07-14 15:13:50|||||||||1
1626275640000|2021-07-14 15:14:00|||||||||1
1626275650000|2021-07-14 15:14:10|||||||||1
1626275680000|2021-07-14 15:14:40|15642.6|15622.6|15642.6|15622.6|15642.6|15622.6|15642.6|15622.6|1
1626275690000|2021-07-14 15:14:50|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|15646.9|15626.9|1
1626275700000|2021-07-14 15:15:00|||||||||5
1626275710000|2021-07-14 15:15:10|15651.1|15631.1|15645.1|15625.1|15651.1|15631.1|15645.1|15625.1|14
1626275720000|2021-07-14 15:15:20|15640.9|15620.9|15640.9|15620.9|15640.9|15620.9|15640.9|15620.9|1
1626275730000|2021-07-14 15:15:30|||||||||2
1626275740000|2021-07-14 15:15:40|15640.1|15620.1|15635.1|15615.1|15640.1|15620.1|15635.1|15615.1|3
1626275760000|2021-07-14 15:16:00|15632.6|15612.6|15632.6|15612.6|15632.6|15612.6|15632.6|15612.6|5
1626275770000|2021-07-14 15:16:10|15631.9|15611.9|15630.1|15610.1|15631.9|15611.9|15630.1|15610.1|1
1626275780000|2021-07-14 15:16:20|||||||||3
1626275790000|2021-07-14 15:16:30|||||||||4
1626275800000|2021-07-14 15:16:40|15629.4|15609.4|15625.9|15605.9|15629.4|15609.4|15625.9|15605.9|4
1626275810000|2021-07-14 15:16:50|15630.1|15610.1|15635.1|15615.1|15637.6|15617.6|15630.1|15610.1|17
1626275820000|2021-07-14 15:17:00|15633.4|15613.4|15637.6|15617.6|15637.6|15617.6|15633.4|15613.4|0
1626275830000|2021-07-14 15:17:10|15635.9|15615.9|15635.9|15615.9|15635.9|15615.9|15635.9|15615.9|2
1626275840000|2021-07-14 15:17:20|15635.1|15615.1|15635.1|15615.1|15635.1|15615.1|15635.1|15615.1|1
1626275880000|2021-07-14 15:18:00|15639.4|15619.4|15640.1|15620.1|15640.1|15620.1|15639.4|15619.4|5
1626275890000|2021-07-14 15:18:10|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|15643.6|15623.6|3
1626275910000|2021-07-14 15:18:30|15651.1|15631.1|15651.1|15631.1|15651.1|15631.1|15651.1|15631.1|3
1626275920000|2021-07-14 15:18:40|15651.9|15631.9|15657.6|15637.6|15657.6|15637.6|15651.9|15631.9|16
1626275930000|2021-07-14 15:18:50|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|15660.1|15640.1|5
1626275960000|2021-07-14 15:19:20|||||||||1
1626275980000|2021-07-14 15:19:40|||||||||1
1626275990000|2021-07-14 15:19:50|||||||||2
1626276000000|2021-07-14 15:20:00|15662.6|15642.6|15660.1|15640.1|15662.6|15642.6|15660.1|15640.1|1
1626276010000|2021-07-14 15:20:10|15662.6|15642.6|15665.1|15645.1|15665.1|15645.1|15662.6|15642.6|3
1626276020000|2021-07-14 15:20:20|||||||||3
1626276030000|2021-07-14 15:20:30|||||||||3
1626276060000|2021-07-14 15:21:00|||||||||1
1626276070000|2021-07-14 15:21:10|||||||||1
1626276080000|2021-07-14 15:21:20|15667.6|15647.6|15667.6|15647.6|15667.6|15647.6|15667.6|15647.6|1
1626276110000|2021-07-14 15:21:50|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|15672.6|15652.6|3
1626276120000|2021-07-14 15:22:00|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|15670.1|15650.1|2
1626276130000|2021-07-14 15:22:10|15673.6|15653.6|15673.6|15653.6|15673.6|15653.6|15673.6|15653.6|4
1626276140000|2021-07-14 15:22:20|15676.9|15656.9|15682.6|15662.6|15682.6|15662.6|15676.9|15656.9|1
1626276150000|2021-07-14 15:22:30|||||||||4
1626276160000|2021-07-14 15:22:40|15685.1|15665.1|15682.6|15662.6|15685.1|15665.1|15682.6|15662.6|5
1626276170000|2021-07-14 15:22:50|||||||||2
1626276180000|2021-07-14 15:23:00|||||||||4
1626276190000|2021-07-14 15:23:10|||||||||4
1626276200000|2021-07-14 15:23:20|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|15680.1|15660.1|8
1626276210000|2021-07-14 15:23:30|||||||||2
1626276220000|2021-07-14 15:23:40|||||||||2
1626276230000|2021-07-14 15:23:50|||||||||1
1626276240000|2021-07-14 15:24:00|||||||||4
1626276260000|2021-07-14 15:24:20|||||||||2
1626276270000|2021-07-14 15:24:30|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|15681.9|15661.9|5
1626276280000|2021-07-14 15:24:40|15682.6|15662.6|15682.6|15662.6|15682.6|15662.6|15682.6|15662.6|3
1626276300000|2021-07-14 15:25:00|15684.4|15664.4|15690.9|15670.9|15692.6|15672.6|15684.4|15664.4|40
1626276310000|2021-07-14 15:25:10|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|31
1626276320000|2021-07-14 15:25:20|15695.1|15675.1|15692.6|15672.6|15695.1|15675.1|15692.6|15672.6|22
1626276330000|2021-07-14 15:25:30|15690.9|15670.9|15690.9|15670.9|15690.9|15670.9|15690.9|15670.9|2
1626276340000|2021-07-14 15:25:40|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|15690.1|15670.1|0
1626276350000|2021-07-14 15:25:50|15692.6|15672.6|15692.6|15672.6|15692.6|15672.6|15692.6|15672.6|2
1626276360000|2021-07-14 15:26:00|||||||||2
1626276370000|2021-07-14 15:26:10|||||||||3
1626276410000|2021-07-14 15:26:50|15696.9|15676.9|15694.4|15674.4|15696.9|15676.9|15694.4|15674.4|6
1626276420000|2021-07-14 15:27:00|15692.6|15672.6|15692.6|15672.6|15692.6|15672.6|15692.6|15672.6|1
1626276430000|2021-07-14 15:27:10|||||||||1
1626276460000|2021-07-14 15:27:40|||||||||17
1626276470000|2021-07-14 15:27:50|15689.2|15669.2|15684.2|15664.2|15689.2|15669.2|15684.2|15664.2|28
1626276490000|2021-07-14 15:28:10|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|15677.6|15657.6|8
1626276510000|2021-07-14 15:28:30|||||||||1
1626276530000|2021-07-14 15:28:50|15677.7|15657.7|15677.7|15657.7|15677.7|15657.7|15677.7|15657.7|1
1626276540000|2021-07-14 15:29:00|15680.2|15660.2|15677.7|15657.7|15680.2|15660.2|15677.7|15657.7|6
1626276550000|2021-07-14 15:29:10|||||||||1
1626276560000|2021-07-14 15:29:20|15675.2|15655.2|15675.2|15655.2|15675.2|15655.2|15675.2|15655.2|5
1626276570000|2021-07-14 15:29:30|||||||||2
1626276590000|2021-07-14 15:29:50|||||||||1
1626276600000|2021-07-14 15:30:00|15675.9|15655.9|15677.7|15657.7|15677.7|15657.7|15675.9|15655.9|5
1626276610000|2021-07-14 15:30:10|||||||||2
1626276620000|2021-07-14 15:30:20|15679.4|15659.4|15680.2|15660.2|15680.2|15660.2|15679.4|15659.4|2
1626276630000|2021-07-14 15:30:30|||||||||1
1626276640000|2021-07-14 15:30:40|15677.7|15657.7|15680.2|15660.2|15680.2|15660.2|15677.7|15657.7|2
1626276650000|2021-07-14 15:30:50|15677.7|15657.7|15680.2|15660.2|15680.2|15660.2|15677.7|15657.7|4
1626276660000|2021-07-14 15:31:00|15678.4|15658.4|15677.7|15657.7|15678.4|15658.4|15677.7|15657.7|9
1626276670000|2021-07-14 15:31:10|15680.2|15660.2|15677.7|15657.7|15680.2|15660.2|15677.7|15657.7|4
1626276710000|2021-07-14 15:31:50|||||||||1
1626276720000|2021-07-14 15:32:00|||||||||1
1626276740000|2021-07-14 15:32:20|15674.2|15654.2|15667.4|15647.4|15674.2|15654.2|15667.4|15647.4|22
1626276750000|2021-07-14 15:32:30|15665.9|15645.9|15652.7|15632.7|15665.9|15645.9|15652.7|15632.7|10
1626276760000|2021-07-14 15:32:40|15651.2|15631.2|15645.2|15625.2|15651.2|15631.2|15645.2|15625.2|5
1626276770000|2021-07-14 15:32:50|15643.4|15623.4|15640.9|15620.9|15643.4|15623.4|15640.9|15620.9|3
1626276780000|2021-07-14 15:33:00|15641.7|15621.7|15650.2|15630.2|15650.2|15630.2|15641.7|15621.7|13
1626276790000|2021-07-14 15:33:10|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|2
1626276800000|2021-07-14 15:33:20|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|2
1626276810000|2021-07-14 15:33:30|15663.7|15643.7|15665.2|15645.2|15665.2|15645.2|15663.7|15643.7|5
1626276830000|2021-07-14 15:33:50|||||||||2
1626276840000|2021-07-14 15:34:00|15663.4|15643.4|15662.7|15642.7|15665.2|15645.2|15662.7|15642.7|3
1626276850000|2021-07-14 15:34:10|15665.2|15645.2|15665.2|15645.2|15665.2|15645.2|15665.2|15645.2|0
1626276860000|2021-07-14 15:34:20|||||||||2
1626276880000|2021-07-14 15:34:40|15665.9|15645.9|15662.7|15642.7|15665.9|15645.9|15662.7|15642.7|19
1626276890000|2021-07-14 15:34:50|||||||||2
1626276900000|2021-07-14 15:35:00|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|2
1626276910000|2021-07-14 15:35:10|15662.7|15642.7|15660.2|15640.2|15662.7|15642.7|15660.2|15640.2|2
1626276920000|2021-07-14 15:35:20|15657.7|15637.7|15655.9|15635.9|15657.7|15637.7|15655.9|15635.9|1
1626276930000|2021-07-14 15:35:30|15655.2|15635.2|15652.7|15632.7|15655.2|15635.2|15652.7|15632.7|1
1626276940000|2021-07-14 15:35:40|15650.2|15630.2|15645.2|15625.2|15650.2|15630.2|15645.2|15625.2|4
1626276960000|2021-07-14 15:36:00|15640.9|15620.9|15640.9|15620.9|15640.9|15620.9|15640.9|15620.9|3
1626276970000|2021-07-14 15:36:10|15641.7|15621.7|15642.7|15622.7|15643.4|15623.4|15641.7|15621.7|20
1626276980000|2021-07-14 15:36:20|15643.4|15623.4|15643.4|15623.4|15643.4|15623.4|15643.4|15623.4|1
1626276990000|2021-07-14 15:36:30|15638.4|15618.4|15635.9|15615.9|15638.4|15618.4|15635.9|15615.9|4
1626277000000|2021-07-14 15:36:40|15634.2|15614.2|15630.2|15610.2|15634.2|15614.2|15630.2|15610.2|4
1626277010000|2021-07-14 15:36:50|||||||||3
1626277020000|2021-07-14 15:37:00|||||||||1
1626277030000|2021-07-14 15:37:10|15627.7|15607.7|15622.7|15602.7|15627.7|15607.7|15622.7|15602.7|6
1626277040000|2021-07-14 15:37:20|||||||||3
1626277050000|2021-07-14 15:37:30|15624.4|15604.4|15626.9|15606.9|15626.9|15606.9|15624.4|15604.4|1
1626277060000|2021-07-14 15:37:40|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|15625.2|15605.2|1
1626277070000|2021-07-14 15:37:50|15627.7|15607.7|15630.2|15610.2|15630.2|15610.2|15627.7|15607.7|3
1626277080000|2021-07-14 15:38:00|15632.7|15612.7|15632.7|15612.7|15632.7|15612.7|15632.7|15612.7|1
1626277100000|2021-07-14 15:38:20|15631.9|15611.9|15630.2|15610.2|15631.9|15611.9|15630.2|15610.2|3
1626277110000|2021-07-14 15:38:30|15628.4|15608.4|15627.7|15607.7|15628.4|15608.4|15627.7|15607.7|1
1626277120000|2021-07-14 15:38:40|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|4
1626277130000|2021-07-14 15:38:50|15631.9|15611.9|15632.7|15612.7|15632.7|15612.7|15631.9|15611.9|0
1626277140000|2021-07-14 15:39:00|||||||||10
1626277150000|2021-07-14 15:39:10|15630.2|15610.2|15632.7|15612.7|15632.7|15612.7|15630.2|15610.2|6
1626277160000|2021-07-14 15:39:20|||||||||1
1626277170000|2021-07-14 15:39:30|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|15630.2|15610.2|0
1626277180000|2021-07-14 15:39:40|15631.9|15611.9|15632.7|15612.7|15632.7|15612.7|15631.9|15611.9|0
1626277190000|2021-07-14 15:39:50|||||||||3
1626277200000|2021-07-14 15:40:00|||||||||1
1626277210000|2021-07-14 15:40:10|15630.9|15610.9|15630.2|15610.2|15632.7|15612.7|15630.2|15610.2|4
1626277220000|2021-07-14 15:40:20|15631.9|15611.9|15610.9|15590.9|15632.7|15612.7|15610.9|15590.9|12
1626277240000|2021-07-14 15:40:40|15612.7|15592.7|15620.2|15600.2|15620.2|15600.2|15612.7|15592.7|25
1626277250000|2021-07-14 15:40:50|||||||||1
1626277260000|2021-07-14 15:41:00|15618.4|15598.4|15617.7|15597.7|15618.4|15598.4|15617.7|15597.7|1
1626277280000|2021-07-14 15:41:20|||||||||10
1626277290000|2021-07-14 15:41:30|15619.2|15599.2|15622.7|15602.7|15622.7|15602.7|15619.2|15599.2|4
1626277300000|2021-07-14 15:41:40|||||||||2
1626277320000|2021-07-14 15:42:00|||||||||1
1626277330000|2021-07-14 15:42:10|15625.2|15605.2|15626.9|15606.9|15626.9|15606.9|15625.2|15605.2|3
1626277350000|2021-07-14 15:42:30|15629.4|15609.4|15631.9|15611.9|15631.9|15611.9|15629.4|15609.4|2
1626277360000|2021-07-14 15:42:40|15633.7|15613.7|15636.2|15616.2|15636.2|15616.2|15633.7|15613.7|0
1626277370000|2021-07-14 15:42:50|15637.9|15617.9|15637.9|15617.9|15637.9|15617.9|15637.9|15617.9|5
1626277380000|2021-07-14 15:43:00|||||||||1
1626277400000|2021-07-14 15:43:20|||||||||1
1626277420000|2021-07-14 15:43:40|15636.2|15616.2|15636.9|15616.9|15636.9|15616.9|15636.2|15616.2|7
1626277430000|2021-07-14 15:43:50|15637.7|15617.7|15636.9|15616.9|15637.7|15617.7|15636.9|15616.9|1
1626277440000|2021-07-14 15:44:00|15636.2|15616.2|15636.9|15616.9|15636.9|15616.9|15636.2|15616.2|3
1626277450000|2021-07-14 15:44:10|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|15634.4|15614.4|1
1626277460000|2021-07-14 15:44:20|||||||||1
1626277480000|2021-07-14 15:44:40|||||||||6
1626277490000|2021-07-14 15:44:50|15636.9|15616.9|15637.7|15617.7|15637.7|15617.7|15636.9|15616.9|9
1626277500000|2021-07-14 15:45:00|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|15639.4|15619.4|1
1626277540000|2021-07-14 15:45:40|||||||||2
1626277550000|2021-07-14 15:45:50|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|15642.7|15622.7|3
1626277560000|2021-07-14 15:46:00|||||||||1
1626277570000|2021-07-14 15:46:10|15644.5|15624.5|15645.2|15625.2|15645.2|15625.2|15644.5|15624.5|4
1626277580000|2021-07-14 15:46:20|15647|15627|15649.5|15629.5|15649.5|15629.5|15647|15627|6
1626277590000|2021-07-14 15:46:30|15650.2|15630.2|15650.2|15630.2|15650.2|15630.2|15650.2|15630.2|1
1626277600000|2021-07-14 15:46:40|||||||||1
1626277610000|2021-07-14 15:46:50|||||||||1
1626277620000|2021-07-14 15:47:00|||||||||1
1626277640000|2021-07-14 15:47:20|15662.7|15642.7|15664.5|15644.5|15664.5|15644.5|15662.7|15642.7|23
1626277650000|2021-07-14 15:47:30|15665.2|15645.2|15665.2|15645.2|15665.2|15645.2|15665.2|15645.2|0
1626277660000|2021-07-14 15:47:40|15663.5|15643.5|15662.7|15642.7|15663.5|15643.5|15662.7|15642.7|4
1626277670000|2021-07-14 15:47:50|15663.5|15643.5|15665.2|15645.2|15665.2|15645.2|15663.5|15643.5|2
1626277680000|2021-07-14 15:48:00|15666|15646|15666|15646|15666|15646|15666|15646|1
1626277690000|2021-07-14 15:48:10|||||||||1
1626277710000|2021-07-14 15:48:30|||||||||1
1626277720000|2021-07-14 15:48:40|||||||||1
1626277730000|2021-07-14 15:48:50|||||||||2
1626277740000|2021-07-14 15:49:00|15667.7|15647.7|15667.7|15647.7|15667.7|15647.7|15667.7|15647.7|1
1626277750000|2021-07-14 15:49:10|||||||||6
1626277770000|2021-07-14 15:49:30|15666|15646|15665.2|15645.2|15666|15646|15665.2|15645.2|6
1626277780000|2021-07-14 15:49:40|||||||||5
1626277810000|2021-07-14 15:50:10|15663.5|15643.5|15665.2|15645.2|15665.2|15645.2|15663.5|15643.5|0
1626277820000|2021-07-14 15:50:20|15663.5|15643.5|15661.7|15641.7|15663.5|15643.5|15661.7|15641.7|1
1626277830000|2021-07-14 15:50:30|||||||||1
1626277840000|2021-07-14 15:50:40|15663.5|15643.5|15661.7|15641.7|15663.5|15643.5|15661.7|15641.7|4
1626277850000|2021-07-14 15:50:50|15663.5|15643.5|15663.5|15643.5|15663.5|15643.5|15663.5|15643.5|1
1626277880000|2021-07-14 15:51:20|15661|15641|15661|15641|15661|15641|15661|15641|2
1626277890000|2021-07-14 15:51:30|15660.2|15640.2|15657.7|15637.7|15660.2|15640.2|15657.7|15637.7|6
1626277910000|2021-07-14 15:51:50|||||||||2
1626277920000|2021-07-14 15:52:00|||||||||1
1626277940000|2021-07-14 15:52:20|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|15655.2|15635.2|0
1626277950000|2021-07-14 15:52:30|||||||||1
1626277960000|2021-07-14 15:52:40|||||||||1
1626277970000|2021-07-14 15:52:50|||||||||2
1626277980000|2021-07-14 15:53:00|||||||||1
1626277990000|2021-07-14 15:53:10|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|15652.7|15632.7|9
1626278020000|2021-07-14 15:53:40|15654.5|15634.5|15654.5|15634.5|15654.5|15634.5|15654.5|15634.5|6
1626278030000|2021-07-14 15:53:50|15655.2|15635.2|15657.7|15637.7|15657.7|15637.7|15655.2|15635.2|0
1626278060000|2021-07-14 15:54:20|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|1
1626278070000|2021-07-14 15:54:30|15658.7|15638.7|15657|15637|15658.7|15638.7|15657|15637|3
1626278080000|2021-07-14 15:54:40|15658.7|15638.7|15659.5|15639.5|15659.5|15639.5|15658.7|15638.7|0
1626278090000|2021-07-14 15:54:50|15657.7|15637.7|15657.7|15637.7|15657.7|15637.7|15657|15637|1
1626278100000|2021-07-14 15:55:00|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|15660.2|15640.2|4
1626278120000|2021-07-14 15:55:20|||||||||2
1626278130000|2021-07-14 15:55:30|||||||||1
1626278150000|2021-07-14 15:55:50|||||||||2
1626278160000|2021-07-14 15:56:00|||||||||12
1626278200000|2021-07-14 15:56:40|15662.7|15642.7|15662.7|15642.7|15662.7|15642.7|15662.7|15642.7|0
1626278210000|2021-07-14 15:56:50|||||||||3
1626278220000|2021-07-14 15:57:00|||||||||1
1626278230000|2021-07-14 15:57:10|||||||||2
1626278240000|2021-07-14 15:57:20|||||||||2
1626278250000|2021-07-14 15:57:30|||||||||2
1626278260000|2021-07-14 15:57:40|||||||||2
1626278270000|2021-07-14 15:57:50|15663.5|15643.5|15665.2|15645.2|15665.2|15645.2|15663.5|15643.5|3
1626278280000|2021-07-14 15:58:00|15667|15647|15667.7|15647.7|15667.7|15647.7|15667|15647|5
1626278290000|2021-07-14 15:58:10|15670.2|15650.2|15670.2|15650.2|15670.2|15650.2|15670.2|15650.2|1
1626278300000|2021-07-14 15:58:20|15669.5|15649.5|15670.2|15650.2|15670.2|15650.2|15667.7|15647.7|1
1626278310000|2021-07-14 15:58:30|15667.7|15647.7|15670.2|15650.2|15670.2|15650.2|15667.7|15647.7|7
1626278320000|2021-07-14 15:58:40|||||||||7
1626278330000|2021-07-14 15:58:50|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|15672.7|15652.7|5
1626278340000|2021-07-14 15:59:00|||||||||5
1626278350000|2021-07-14 15:59:10|15671.2|15651.2|15667.7|15647.7|15671.2|15651.2|15667.7|15647.7|6
1626278360000|2021-07-14 15:59:20|||||||||1
1626278380000|2021-07-14 15:59:40|||||||||3
1626278390000|2021-07-14 15:59:50|15669.5|15649.5|15669.5|15649.5|15669.5|15649.5|15667.7|15647.7|6
1626278400000|2021-07-14 16:00:00|||||||||1
1626278420000|2021-07-14 16:00:20|15667.7|15647.7|15667.7|15647.7|15667.7|15647.7|15667.7|15647.7|3
1626278430000|2021-07-14 16:00:30|15667.8|15647.8|15667.8|15647.8|15667.8|15647.8|15667.8|15647.8|1
1626278440000|2021-07-14 16:00:40|||||||||1
1626278450000|2021-07-14 16:00:50|15666|15646|15667.8|15647.8|15667.8|15647.8|15666|15646|4
1626278460000|2021-07-14 16:01:00|||||||||1
1626278470000|2021-07-14 16:01:10|15671.2|15651.2|15677.8|15657.8|15677.8|15657.8|15671.2|15651.2|9
1626278480000|2021-07-14 16:01:20|||||||||10
1626278500000|2021-07-14 16:01:40|15680.3|15660.3|15680.3|15660.3|15680.3|15660.3|15680.3|15660.3|1
1626278510000|2021-07-14 16:01:50|15681|15661|15687.8|15667.8|15687.8|15667.8|15681|15661|15
1626278520000|2021-07-14 16:02:00|15690.3|15670.3|15688.5|15668.5|15690.3|15670.3|15687.8|15667.8|3
1626278530000|2021-07-14 16:02:10|15687.8|15667.8|15687.8|15667.8|15690.3|15670.3|15687.8|15667.8|4
1626278540000|2021-07-14 16:02:20|||||||||1
1626278550000|2021-07-14 16:02:30|15687|15667|15687.8|15667.8|15687.8|15667.8|15685.3|15665.3|7
1626278570000|2021-07-14 16:02:50|||||||||4
1626278580000|2021-07-14 16:03:00|||||||||4
1626278590000|2021-07-14 16:03:10|||||||||4
1626278600000|2021-07-14 16:03:20|15689.5|15669.5|15689.5|15669.5|15689.5|15669.5|15687.8|15667.8|2
1626278610000|2021-07-14 16:03:30|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|15687.8|15667.8|3
1626278620000|2021-07-14 16:03:40|||||||||23
1626278630000|2021-07-14 16:03:50|15689.5|15669.5|15690.3|15670.3|15690.3|15670.3|15689.5|15669.5|0
1626278640000|2021-07-14 16:04:00|15688.5|15668.5|15687.8|15667.8|15688.5|15668.5|15687.8|15667.8|1
1626278650000|2021-07-14 16:04:10|||||||||1
1626278670000|2021-07-14 16:04:30|||||||||1
1626278690000|2021-07-14 16:04:50|15689.5|15669.5|15697|15677|15697|15677|15689.5|15669.5|49
1626278700000|2021-07-14 16:05:00|15697.8|15677.8|15697.8|15677.8|15700.3|15680.3|15697.8|15677.8|4
1626278710000|2021-07-14 16:05:10|15696|15676|15693.5|15673.5|15697.8|15677.8|15693.5|15673.5|12
1626278730000|2021-07-14 16:05:30|15691|15671|15692.8|15672.8|15692.8|15672.8|15691|15671|5
1626278740000|2021-07-14 16:05:40|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|15690.3|15670.3|1
1626278750000|2021-07-14 16:05:50|15691|15671|15692.8|15672.8|15692.8|15672.8|15691|15671|2
1626278760000|2021-07-14 16:06:00|15691|15671|15687.8|15667.8|15692.8|15672.8|15687.8|15667.8|12
1626278780000|2021-07-14 16:06:20|||||||||2
1626278790000|2021-07-14 16:06:30|||||||||2
1626278800000|2021-07-14 16:06:40|15689.5|15669.5|15691.3|15671.3|15691.3|15671.3|15689.5|15669.5|1
1626278820000|2021-07-14 16:07:00|15692|15672|15692|15672|15692|15672|15692|15672|0
1626278830000|2021-07-14 16:07:10|15692.8|15672.8|15694.5|15674.5|15694.5|15674.5|15692.8|15672.8|1
1626278840000|2021-07-14 16:07:20|15697|15677|15697|15677|15697|15677|15697|15677|3
1626278850000|2021-07-14 16:07:30|15697.8|15677.8|15702|15682|15702|15682|15697.8|15677.8|0
1626278860000|2021-07-14 16:07:40|15702.8|15682.8|15697.8|15677.8|15702.8|15682.8|15697.8|15677.8|2
1626278870000|2021-07-14 16:07:50|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|15695.3|15675.3|1
1626278880000|2021-07-14 16:08:00|||||||||2
1626278900000|2021-07-14 16:08:20|||||||||4
1626278910000|2021-07-14 16:08:30|||||||||54
1626278920000|2021-07-14 16:08:40|||||||||1
1626278930000|2021-07-14 16:08:50|||||||||1
1626278940000|2021-07-14 16:09:00|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|15692.8|15672.8|3
1626278950000|2021-07-14 16:09:10|15696.3|15676.3|15697.8|15677.8|15697.8|15677.8|15694.5|15674.5|9
1626278960000|2021-07-14 16:09:20|15699.5|15679.5|15708.8|15688.8|15708.8|15688.8|15699.5|15679.5|33
1626278970000|2021-07-14 16:09:30|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|1
1626278980000|2021-07-14 16:09:40|15712|15692|15712|15692|15712|15692|15712|15692|25
1626278990000|2021-07-14 16:09:50|15712.8|15692.8|15714.5|15694.5|15716.3|15696.3|15712.8|15692.8|5
1626279000000|2021-07-14 16:10:00|15712.8|15692.8|15731|15711|15734.3|15714.3|15712.8|15692.8|46
1626279010000|2021-07-14 16:10:10|15732.8|15712.8|15734.5|15714.5|15737|15717|15732.8|15712.8|4
1626279020000|2021-07-14 16:10:20|15732.8|15712.8|15732.8|15712.8|15732.8|15712.8|15732.8|15712.8|3
1626279030000|2021-07-14 16:10:30|15737.8|15717.8|15740.3|15720.3|15744.5|15724.5|15737.8|15717.8|71
1626279040000|2021-07-14 16:10:40|15741|15721|15736.8|15716.8|15742.8|15722.8|15736.8|15716.8|12
1626279050000|2021-07-14 16:10:50|15736|15716|15736|15716|15740.3|15720.3|15736|15716|4
1626279060000|2021-07-14 16:11:00|15737.8|15717.8|15738.5|15718.5|15738.5|15718.5|15736|15716|2
1626279070000|2021-07-14 16:11:10|15737.8|15717.8|15736|15716|15737.8|15717.8|15736|15716|4
1626279080000|2021-07-14 16:11:20|15735.3|15715.3|15725.3|15705.3|15735.3|15715.3|15725.3|15705.3|11
1626279090000|2021-07-14 16:11:30|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|7
1626279100000|2021-07-14 16:11:40|15726.3|15706.3|15727.8|15707.8|15727.8|15707.8|15726.3|15706.3|10
1626279110000|2021-07-14 16:11:50|15729.5|15709.5|15730.3|15710.3|15730.3|15710.3|15729.5|15709.5|4
1626279120000|2021-07-14 16:12:00|||||||||3
1626279130000|2021-07-14 16:12:10|15728.5|15708.5|15727.8|15707.8|15728.5|15708.5|15727.8|15707.8|0
1626279140000|2021-07-14 16:12:20|15726|15706|15722.8|15702.8|15726|15706|15722.8|15702.8|2
1626279150000|2021-07-14 16:12:30|||||||||2
1626279160000|2021-07-14 16:12:40|15721|15701|15717.8|15697.8|15721|15701|15717.8|15697.8|4
1626279170000|2021-07-14 16:12:50|15714.3|15694.3|15713.5|15693.5|15714.3|15694.3|15713.5|15693.5|4
1626279180000|2021-07-14 16:13:00|15712.8|15692.8|15710.3|15690.3|15712.8|15692.8|15710.3|15690.3|4
1626279190000|2021-07-14 16:13:10|15707.8|15687.8|15703.5|15683.5|15707.8|15687.8|15703.5|15683.5|6
1626279200000|2021-07-14 16:13:20|||||||||2
1626279210000|2021-07-14 16:13:30|15702.8|15682.8|15702.8|15682.8|15702.8|15682.8|15702.8|15682.8|0
1626279220000|2021-07-14 16:13:40|15704.5|15684.5|15707.8|15687.8|15707.8|15687.8|15704.5|15684.5|4
1626279230000|2021-07-14 16:13:50|15709.5|15689.5|15709.5|15689.5|15712|15692|15709.5|15689.5|1
1626279240000|2021-07-14 16:14:00|15707.8|15687.8|15707.8|15687.8|15707.8|15687.8|15707.8|15687.8|7
1626279250000|2021-07-14 16:14:10|||||||||1
1626279260000|2021-07-14 16:14:20|15705.3|15685.3|15705.3|15685.3|15705.3|15685.3|15705.3|15685.3|1
1626279270000|2021-07-14 16:14:30|15707.8|15687.8|15705.3|15685.3|15707.8|15687.8|15705.3|15685.3|1
1626279280000|2021-07-14 16:14:40|||||||||7
1626279290000|2021-07-14 16:14:50|15707|15687|15706.1|15686.1|15707.8|15687.8|15706.1|15686.1|1
1626279300000|2021-07-14 16:15:00|15705.3|15685.3|15705.3|15685.3|15707.8|15687.8|15705.3|15685.3|2
1626279310000|2021-07-14 16:15:10|||||||||3
1626279320000|2021-07-14 16:15:20|||||||||1
1626279340000|2021-07-14 16:15:40|15706.1|15686.1|15707.8|15687.8|15707.8|15687.8|15706.1|15686.1|4
1626279350000|2021-07-14 16:15:50|15710.3|15690.3|15710.3|15690.3|15710.3|15690.3|15710.3|15690.3|5
1626279360000|2021-07-14 16:16:00|15712.8|15692.8|15718|15698|15718|15698|15710.3|15690.3|32
1626279370000|2021-07-14 16:16:10|15718.8|15698.8|15718.8|15698.8|15718.8|15698.8|15718.8|15698.8|0
1626279380000|2021-07-14 16:16:20|||||||||1
1626279400000|2021-07-14 16:16:40|15722|15702|15715.3|15695.3|15722|15702|15715.3|15695.3|43
1626279410000|2021-07-14 16:16:50|15713.6|15693.6|15714.5|15694.5|15714.5|15694.5|15712.8|15692.8|3
1626279420000|2021-07-14 16:17:00|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|15715.3|15695.3|4
1626279430000|2021-07-14 16:17:10|15717|15697|15722.8|15702.8|15722.8|15702.8|15717|15697|3
1626279440000|2021-07-14 16:17:20|||||||||1
1626279450000|2021-07-14 16:17:30|15724.5|15704.5|15731.3|15711.3|15731.3|15711.3|15722.8|15702.8|8
1626279460000|2021-07-14 16:17:40|15728.8|15708.8|15729.6|15709.6|15729.6|15709.6|15728.8|15708.8|3
1626279470000|2021-07-14 16:17:50|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|2
1626279480000|2021-07-14 16:18:00|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|15727.1|15707.1|2
1626279490000|2021-07-14 16:18:10|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|1
1626279500000|2021-07-14 16:18:20|15727.1|15707.1|15725.3|15705.3|15727.1|15707.1|15725.3|15705.3|2
1626279510000|2021-07-14 16:18:30|||||||||1
1626279530000|2021-07-14 16:18:50|15727.1|15707.1|15727.8|15707.8|15727.8|15707.8|15727.1|15707.1|1
1626279540000|2021-07-14 16:19:00|||||||||3
1626279550000|2021-07-14 16:19:10|||||||||3
1626279560000|2021-07-14 16:19:20|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|15724.6|15704.6|2
1626279570000|2021-07-14 16:19:30|15732.3|15712.3|15740.3|15720.3|15740.3|15720.3|15732.3|15712.3|32
1626279580000|2021-07-14 16:19:40|15739.6|15719.6|15736.1|15716.1|15739.6|15719.6|15736.1|15716.1|9
1626279590000|2021-07-14 16:19:50|15731.1|15711.1|15732.8|15712.8|15732.8|15712.8|15727.8|15707.8|11
1626279600000|2021-07-14 16:20:00|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|15727.8|15707.8|4
1626279610000|2021-07-14 16:20:10|15732.8|15712.8|15732.8|15712.8|15732.8|15712.8|15732.8|15712.8|4
1626279620000|2021-07-14 16:20:20|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|0
1626279630000|2021-07-14 16:20:30|15730.3|15710.3|15730.3|15710.3|15732.1|15712.1|15730.3|15710.3|2
1626279640000|2021-07-14 16:20:40|||||||||1
1626279650000|2021-07-14 16:20:50|||||||||1
1626279660000|2021-07-14 16:21:00|15731.1|15711.1|15734.6|15714.6|15734.6|15714.6|15731.1|15711.1|1
1626279670000|2021-07-14 16:21:10|15735.3|15715.3|15735.3|15715.3|15735.3|15715.3|15735.3|15715.3|7
1626279680000|2021-07-14 16:21:20|15740.3|15720.3|15740.3|15720.3|15740.3|15720.3|15740.3|15720.3|1
1626279690000|2021-07-14 16:21:30|15736.1|15716.1|15740.3|15720.3|15740.3|15720.3|15736.1|15716.1|5
1626279700000|2021-07-14 16:21:40|15738.8|15718.8|15735.3|15715.3|15738.8|15718.8|15735.3|15715.3|3
1626279720000|2021-07-14 16:22:00|15733.6|15713.6|15731.1|15711.1|15733.6|15713.6|15731.1|15711.1|2
1626279730000|2021-07-14 16:22:10|15730.3|15710.3|15730.3|15710.3|15730.3|15710.3|15730.3|15710.3|2
1626279740000|2021-07-14 16:22:20|||||||||1
1626279750000|2021-07-14 16:22:30|15732.1|15712.1|15732.8|15712.8|15732.8|15712.8|15732.1|15712.1|6
1626279760000|2021-07-14 16:22:40|15731.1|15711.1|15730.3|15710.3|15731.1|15711.1|15729.6|15709.6|10
1626279770000|2021-07-14 16:22:50|15725.3|15705.3|15725.3|15705.3|15725.3|15705.3|15725.3|15705.3|5
1626279780000|2021-07-14 16:23:00|15727.1|15707.1|15749.6|15729.6|15749.6|15729.6|15727.1|15707.1|182
1626279790000|2021-07-14 16:23:10|15748.6|15728.6|15749.6|15729.6|15749.6|15729.6|15746.1|15726.1|33
1626279800000|2021-07-14 16:23:20|15751.3|15731.3|15749.6|15729.6|15751.3|15731.3|15744.6|15724.6|64
1626279810000|2021-07-14 16:23:30|15750.3|15730.3|15747.8|15727.8|15752.8|15732.8|15747.8|15727.8|41
1626279820000|2021-07-14 16:23:40|15749.3|15729.3|15747.8|15727.8|15752.8|15732.8|15747.1|15727.1|45
1626279830000|2021-07-14 16:23:50|15749.6|15729.6|15752.1|15732.1|15752.8|15732.8|15747.8|15727.8|60
1626279840000|2021-07-14 16:24:00|15755.3|15735.3|15755.3|15735.3|15756.1|15736.1|15754.6|15734.6|41
1626279850000|2021-07-14 16:24:10|15757.8|15737.8|15760.3|15740.3|15762.1|15742.1|15757.8|15737.8|51
1626279860000|2021-07-14 16:24:20|15761.1|15741.1|15760.3|15740.3|15762.8|15742.8|15760.3|15740.3|52
1626279870000|2021-07-14 16:24:30|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15760.3|15740.3|60
1626279880000|2021-07-14 16:24:40|15762.8|15742.8|15762.8|15742.8|15762.8|15742.8|15762.8|15742.8|103
1626279890000|2021-07-14 16:24:50|15764.6|15744.6|15762.8|15742.8|15767.1|15747.1|15762.8|15742.8|78
1626279900000|2021-07-14 16:25:00|15757.8|15737.8|15747.8|15727.8|15757.8|15737.8|15747.8|15727.8|188
1626279910000|2021-07-14 16:25:10|||||||||31
1626279920000|2021-07-14 16:25:20|||||||||7
1626279930000|2021-07-14 16:25:30|||||||||2
1626279940000|2021-07-14 16:25:40|15752.8|15732.8|15757.8|15737.8|15760.3|15740.3|15752.8|15732.8|27
1626279950000|2021-07-14 16:25:50|||||||||2
1626279960000|2021-07-14 16:26:00|15755.3|15735.3|15755.3|15735.3|15757.8|15737.8|15753.6|15733.6|4
1626279970000|2021-07-14 16:26:10|15757.8|15737.8|15755.3|15735.3|15757.8|15737.8|15755.3|15735.3|5
1626279980000|2021-07-14 16:26:20|15753.6|15733.6|15755.3|15735.3|15757.8|15737.8|15753.6|15733.6|13
1626279990000|2021-07-14 16:26:30|15757.8|15737.8|15757.8|15737.8|15757.8|15737.8|15757.8|15737.8|2
1626280000000|2021-07-14 16:26:40|||||||||11
1626280010000|2021-07-14 16:26:50|||||||||9
1626280020000|2021-07-14 16:27:00|||||||||6
1626280030000|2021-07-14 16:27:10|15760.3|15740.3|15760.3|15740.3|15760.3|15740.3|15760.3|15740.3|58
1626280040000|2021-07-14 16:27:20|||||||||1
1626280050000|2021-07-14 16:27:30|15761.1|15741.1|15762.8|15742.8|15762.8|15742.8|15761.1|15741.1|10
1626280060000|2021-07-14 16:27:40|||||||||3
1626280070000|2021-07-14 16:27:50|15764.6|15744.6|15767.1|15747.1|15767.1|15747.1|15764.6|15744.6|10
1626280080000|2021-07-14 16:28:00|||||||||1
1626280090000|2021-07-14 16:28:10|||||||||1
1626280100000|2021-07-14 16:28:20|15762.8|15742.8|15762.8|15742.8|15762.8|15742.8|15762.8|15742.8|2
1626280120000|2021-07-14 16:28:40|||||||||2
1626280130000|2021-07-14 16:28:50|||||||||7
1626280140000|2021-07-14 16:29:00|15764.6|15744.6|15765.3|15745.3|15765.3|15745.3|15764.6|15744.6|6
1626280150000|2021-07-14 16:29:10|15763.6|15743.6|15762.8|15742.8|15763.6|15743.6|15762.8|15742.8|12
1626280160000|2021-07-14 16:29:20|||||||||6
1626280170000|2021-07-14 16:29:30|||||||||1
1626280190000|2021-07-14 16:29:50|15759.4|15739.4|15757.8|15737.8|15759.4|15739.4|15757.8|15737.8|5
1626280200000|2021-07-14 16:30:00|15754.4|15734.4|15753.6|15733.6|15754.4|15734.4|15751.1|15731.1|14
1626280230000|2021-07-14 16:30:30|15748.6|15728.6|15748.6|15728.6|15748.6|15728.6|15748.6|15728.6|6
1626280240000|2021-07-14 16:30:40|15745.3|15725.3|15745.3|15725.3|15745.3|15725.3|15745.3|15725.3|2
1626280250000|2021-07-14 16:30:50|15747.8|15727.8|15747.8|15727.8|15747.8|15727.8|15747.8|15727.8|1
1626280260000|2021-07-14 16:31:00|15745.3|15725.3|15745.3|15725.3|15745.3|15725.3|15745.3|15725.3|4
1626280270000|2021-07-14 16:31:10|15747.8|15727.8|15747.8|15727.8|15747.8|15727.8|15747.8|15727.8|7
1626280300000|2021-07-14 16:31:40|||||||||1
1626280310000|2021-07-14 16:31:50|||||||||3
1626280320000|2021-07-14 16:32:00|15749.6|15729.6|15750.4|15730.4|15750.4|15730.4|15749.6|15729.6|1
1626280330000|2021-07-14 16:32:10|15748.6|15728.6|15747.9|15727.9|15748.6|15728.6|15747.9|15727.9|3
1626280350000|2021-07-14 16:32:30|||||||||1
1626280370000|2021-07-14 16:32:50|||||||||5
1626280390000|2021-07-14 16:33:10|||||||||1
1626280420000|2021-07-14 16:33:40|||||||||2
1626280430000|2021-07-14 16:33:50|||||||||1
1626280450000|2021-07-14 16:34:10|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|1
1626280460000|2021-07-14 16:34:20|||||||||1
1626280480000|2021-07-14 16:34:40|15752.9|15732.9|15752.9|15732.9|15752.9|15732.9|15752.9|15732.9|2
1626280490000|2021-07-14 16:34:50|||||||||16
1626280500000|2021-07-14 16:35:00|15757.9|15737.9|15757.9|15737.9|15757.9|15737.9|15757.9|15737.9|12
1626280510000|2021-07-14 16:35:10|15762.9|15742.9|15757.9|15737.9|15762.9|15742.9|15757.9|15737.9|10
1626280520000|2021-07-14 16:35:20|15762.1|15742.1|15759.6|15739.6|15762.9|15742.9|15759.6|15739.6|2
1626280530000|2021-07-14 16:35:30|15760.4|15740.4|15762.1|15742.1|15762.1|15742.1|15760.4|15740.4|2
1626280540000|2021-07-14 16:35:40|15757.9|15737.9|15759.6|15739.6|15762.9|15742.9|15757.9|15737.9|5
1626280550000|2021-07-14 16:35:50|15760.4|15740.4|15760.4|15740.4|15760.4|15740.4|15760.4|15740.4|1
1626280560000|2021-07-14 16:36:00|15762.9|15742.9|15760.4|15740.4|15762.9|15742.9|15757.9|15737.9|9
1626280570000|2021-07-14 16:36:10|15762.9|15742.9|15762.9|15742.9|15762.9|15742.9|15762.9|15742.9|5
1626280580000|2021-07-14 16:36:20|15759.6|15739.6|15760.4|15740.4|15760.4|15740.4|15757.9|15737.9|3
1626280600000|2021-07-14 16:36:40|15757.9|15737.9|15750.4|15730.4|15761.4|15741.4|15750.4|15730.4|8
1626280610000|2021-07-14 16:36:50|||||||||15
1626280640000|2021-07-14 16:37:20|||||||||2
1626280650000|2021-07-14 16:37:30|||||||||1
1626280660000|2021-07-14 16:37:40|15751.1|15731.1|15750.4|15730.4|15751.1|15731.1|15750.4|15730.4|1
1626280680000|2021-07-14 16:38:00|15751.1|15731.1|15745.4|15725.4|15751.1|15731.1|15745.4|15725.4|11
1626280690000|2021-07-14 16:38:10|15744.6|15724.6|15742.9|15722.9|15744.6|15724.6|15742.9|15722.9|2
1626280700000|2021-07-14 16:38:20|15741.1|15721.1|15740.4|15720.4|15741.1|15721.1|15740.4|15720.4|1
1626280710000|2021-07-14 16:38:30|||||||||2
1626280730000|2021-07-14 16:38:50|15742.1|15722.1|15741.1|15721.1|15742.9|15722.9|15741.1|15721.1|0
1626280740000|2021-07-14 16:39:00|15740.4|15720.4|15742.9|15722.9|15742.9|15722.9|15740.4|15720.4|4
1626280750000|2021-07-14 16:39:10|15740.4|15720.4|15740.4|15720.4|15742.9|15722.9|15740.4|15720.4|0
1626280780000|2021-07-14 16:39:40|15737.9|15717.9|15740.4|15720.4|15740.4|15720.4|15737.9|15717.9|1
1626280790000|2021-07-14 16:39:50|||||||||1
1626280800000|2021-07-14 16:40:00|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|4
1626280810000|2021-07-14 16:40:10|||||||||2
1626280820000|2021-07-14 16:40:20|||||||||1
1626280840000|2021-07-14 16:40:40|15737.1|15717.1|15735.4|15715.4|15737.1|15717.1|15735.4|15715.4|1
1626280850000|2021-07-14 16:40:50|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|2
1626280860000|2021-07-14 16:41:00|||||||||10
1626280870000|2021-07-14 16:41:10|||||||||2
1626280880000|2021-07-14 16:41:20|||||||||2
1626280930000|2021-07-14 16:42:10|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|15731.1|15711.1|6
1626280940000|2021-07-14 16:42:20|||||||||10
1626280950000|2021-07-14 16:42:30|15727.1|15707.1|15730.4|15710.4|15730.4|15710.4|15727.1|15707.1|10
1626280960000|2021-07-14 16:42:40|||||||||2
1626280970000|2021-07-14 16:42:50|||||||||16
1626280980000|2021-07-14 16:43:00|15728.6|15708.6|15728.6|15708.6|15728.6|15708.6|15724.6|15704.6|11
1626280990000|2021-07-14 16:43:10|||||||||1
1626281020000|2021-07-14 16:43:40|||||||||2
1626281040000|2021-07-14 16:44:00|||||||||11
1626281050000|2021-07-14 16:44:10|||||||||2
1626281060000|2021-07-14 16:44:20|||||||||1
1626281080000|2021-07-14 16:44:40|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|4
1626281090000|2021-07-14 16:44:50|15736.1|15716.1|15737.9|15717.9|15737.9|15717.9|15736.1|15716.1|0
1626281100000|2021-07-14 16:45:00|||||||||3
1626281110000|2021-07-14 16:45:10|15740.4|15720.4|15740.4|15720.4|15740.4|15720.4|15740.4|15720.4|3
1626281120000|2021-07-14 16:45:20|15742.9|15722.9|15742.9|15722.9|15742.9|15722.9|15742.9|15722.9|8
1626281130000|2021-07-14 16:45:30|||||||||1
1626281140000|2021-07-14 16:45:40|||||||||2
1626281150000|2021-07-14 16:45:50|||||||||2
1626281160000|2021-07-14 16:46:00|||||||||1
1626281170000|2021-07-14 16:46:10|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|15744.6|15724.6|5
1626281190000|2021-07-14 16:46:30|||||||||1
1626281210000|2021-07-14 16:46:50|15745.4|15725.4|15745.4|15725.4|15745.4|15725.4|15745.4|15725.4|4
1626281220000|2021-07-14 16:47:00|15747.1|15727.1|15747.9|15727.9|15747.9|15727.9|15747.1|15727.1|1
1626281230000|2021-07-14 16:47:10|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|15749.6|15729.6|0
1626281240000|2021-07-14 16:47:20|15747.9|15727.9|15747.9|15727.9|15750.4|15730.4|15747.9|15727.9|14
1626281250000|2021-07-14 16:47:30|15748.7|15728.7|15752.9|15732.9|15752.9|15732.9|15748.7|15728.7|1
1626281260000|2021-07-14 16:47:40|||||||||2
1626281290000|2021-07-14 16:48:10|15752.1|15732.1|15752.9|15732.9|15752.9|15732.9|15750.4|15730.4|6
1626281300000|2021-07-14 16:48:20|||||||||1
1626281310000|2021-07-14 16:48:30|||||||||1
1626281320000|2021-07-14 16:48:40|15752.1|15732.1|15750.4|15730.4|15752.1|15732.1|15750.4|15730.4|1
1626281340000|2021-07-14 16:49:00|||||||||1
1626281350000|2021-07-14 16:49:10|||||||||2
1626281360000|2021-07-14 16:49:20|15748.7|15728.7|15748.7|15728.7|15748.7|15728.7|15748.7|15728.7|1
1626281400000|2021-07-14 16:50:00|15745.4|15725.4|15745.4|15725.4|15745.4|15725.4|15745.4|15725.4|9
1626281410000|2021-07-14 16:50:10|15743.7|15723.7|15741.2|15721.2|15743.7|15723.7|15741.2|15721.2|12
1626281430000|2021-07-14 16:50:30|||||||||6
1626281440000|2021-07-14 16:50:40|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|0
1626281450000|2021-07-14 16:50:50|||||||||2
1626281460000|2021-07-14 16:51:00|15736.9|15716.9|15738.7|15718.7|15738.7|15718.7|15736.9|15716.9|3
1626281490000|2021-07-14 16:51:30|||||||||1
1626281500000|2021-07-14 16:51:40|15739.4|15719.4|15739.4|15719.4|15739.4|15719.4|15739.4|15719.4|3
1626281510000|2021-07-14 16:51:50|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|2
1626281520000|2021-07-14 16:52:00|||||||||3
1626281530000|2021-07-14 16:52:10|15739.4|15719.4|15740.4|15720.4|15742.9|15722.9|15737.9|15717.9|10
1626281540000|2021-07-14 16:52:20|15742.9|15722.9|15742.9|15722.9|15742.9|15722.9|15742.9|15722.9|7
1626281550000|2021-07-14 16:52:30|||||||||1
1626281560000|2021-07-14 16:52:40|||||||||1
1626281570000|2021-07-14 16:52:50|15744.7|15724.7|15744.7|15724.7|15744.7|15724.7|15744.7|15724.7|6
1626281580000|2021-07-14 16:53:00|15742.9|15722.9|15740.4|15720.4|15742.9|15722.9|15740.4|15720.4|6
1626281590000|2021-07-14 16:53:10|||||||||5
1626281620000|2021-07-14 16:53:40|||||||||5
1626281630000|2021-07-14 16:53:50|15742.9|15722.9|15737.9|15717.9|15742.9|15722.9|15737.9|15717.9|1
1626281640000|2021-07-14 16:54:00|||||||||1
1626281650000|2021-07-14 16:54:10|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|4
1626281670000|2021-07-14 16:54:30|15734.4|15714.4|15733.7|15713.7|15734.4|15714.4|15733.7|15713.7|0
1626281690000|2021-07-14 16:54:50|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|7
1626281750000|2021-07-14 16:55:50|||||||||2
1626281760000|2021-07-14 16:56:00|15732.2|15712.2|15732.2|15712.2|15732.2|15712.2|15732.2|15712.2|1
1626281770000|2021-07-14 16:56:10|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|1
1626281780000|2021-07-14 16:56:20|15728.7|15708.7|15728.7|15708.7|15728.7|15708.7|15728.7|15708.7|2
1626281810000|2021-07-14 16:56:50|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|15730.4|15710.4|6
1626281820000|2021-07-14 16:57:00|||||||||2
1626281830000|2021-07-14 16:57:10|15728.7|15708.7|15728.7|15708.7|15728.7|15708.7|15728.7|15708.7|1
1626281870000|2021-07-14 16:57:50|15732.2|15712.2|15734.7|15714.7|15734.7|15714.7|15732.2|15712.2|10
1626281880000|2021-07-14 16:58:00|15736.2|15716.2|15732.9|15712.9|15736.2|15716.2|15732.9|15712.9|1
1626281890000|2021-07-14 16:58:10|||||||||1
1626281900000|2021-07-14 16:58:20|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|1
1626281920000|2021-07-14 16:58:40|||||||||1
1626281930000|2021-07-14 16:58:50|15736.2|15716.2|15737.9|15717.9|15737.9|15717.9|15736.2|15716.2|2
1626281940000|2021-07-14 16:59:00|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|15739.7|15719.7|4
1626281950000|2021-07-14 16:59:10|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|15737.9|15717.9|0
1626281960000|2021-07-14 16:59:20|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|15735.4|15715.4|8
1626281970000|2021-07-14 16:59:30|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|1
1626281980000|2021-07-14 16:59:40|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|15732.9|15712.9|8
1626281990000|2021-07-14 16:59:50|15730.4|15710.4|15731.2|15711.2|15731.2|15711.2|15730.4|15710.4|16
1626282000000|2021-07-14 17:00:00|||||||||7
1626282010000|2021-07-14 17:00:10|15729.5|15709.5|15732.2|15712.2|15732.2|15712.2|15729.5|15709.5|5
1626282020000|2021-07-14 17:00:20|15734.7|15714.7|15733.7|15713.7|15735.4|15715.4|15733.7|15713.7|7
1626282030000|2021-07-14 17:00:30|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|6
1626282060000|2021-07-14 17:01:00|15734.5|15714.5|15733.7|15713.7|15734.5|15714.5|15733.7|15713.7|0
1626282070000|2021-07-14 17:01:10|||||||||1
1626282080000|2021-07-14 17:01:20|||||||||3
1626282090000|2021-07-14 17:01:30|||||||||2
1626282100000|2021-07-14 17:01:40|||||||||1
1626282120000|2021-07-14 17:02:00|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|15736.2|15716.2|1
1626282130000|2021-07-14 17:02:10|15733.7|15713.7|15733.7|15713.7|15733.7|15713.7|15733.7|15713.7|0
1626282150000|2021-07-14 17:02:30|||||||||1
1626282160000|2021-07-14 17:02:40|||||||||3
1626282170000|2021-07-14 17:02:50|||||||||1
1626282180000|2021-07-14 17:03:00|15732|15712|15733.7|15713.7|15733.7|15713.7|15732|15712|2
1626282190000|2021-07-14 17:03:10|15732|15712|15732|15712|15732|15712|15732|15712|1
1626282230000|2021-07-14 17:03:50|15731.2|15711.2|15731.2|15711.2|15731.2|15711.2|15731.2|15711.2|1
1626282240000|2021-07-14 17:04:00|15733|15713|15733|15713|15733|15713|15733|15713|12
1626282250000|2021-07-14 17:04:10|15732.2|15712.2|15728.7|15708.7|15732.2|15712.2|15728.7|15708.7|2
1626282260000|2021-07-14 17:04:20|15730.5|15710.5|15730.5|15710.5|15730.5|15710.5|15730.5|15710.5|2
1626282280000|2021-07-14 17:04:40|15732.2|15712.2|15731.2|15711.2|15732.2|15712.2|15731.2|15711.2|1
1626282300000|2021-07-14 17:05:00|||||||||1
1626282310000|2021-07-14 17:05:10|15730.5|15710.5|15733|15713|15733|15713|15730.5|15710.5|8
1626282360000|2021-07-14 17:06:00|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|3
1626282370000|2021-07-14 17:06:10|15735.5|15715.5|15737.2|15717.2|15737.2|15717.2|15735.5|15715.5|3
1626282390000|2021-07-14 17:06:30|15735.5|15715.5|15735.5|15715.5|15735.5|15715.5|15735.5|15715.5|9
1626282400000|2021-07-14 17:06:40|||||||||1
1626282430000|2021-07-14 17:07:10|15733|15713|15733|15713|15733|15713|15733|15713|1
1626282440000|2021-07-14 17:07:20|15735.5|15715.5|15735.5|15715.5|15735.5|15715.5|15735.5|15715.5|2
1626282450000|2021-07-14 17:07:30|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|0
1626282470000|2021-07-14 17:07:50|||||||||2
1626282480000|2021-07-14 17:08:00|15735.5|15715.5|15735.5|15715.5|15735.5|15715.5|15735.5|15715.5|1
1626282490000|2021-07-14 17:08:10|15733.7|15713.7|15733|15713|15733.7|15713.7|15733|15713|0
1626282500000|2021-07-14 17:08:20|||||||||2
1626282510000|2021-07-14 17:08:30|||||||||3
1626282520000|2021-07-14 17:08:40|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|1
1626282560000|2021-07-14 17:09:20|15733|15713|15733|15713|15733|15713|15733|15713|2
1626282590000|2021-07-14 17:09:50|||||||||1
1626282600000|2021-07-14 17:10:00|15734.7|15714.7|15733|15713|15734.7|15714.7|15733|15713|4
1626282610000|2021-07-14 17:10:10|15734.7|15714.7|15734.7|15714.7|15734.7|15714.7|15733|15713|2
1626282620000|2021-07-14 17:10:20|15733|15713|15733|15713|15733|15713|15733|15713|1
1626282630000|2021-07-14 17:10:30|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|15737.2|15717.2|3
1626282640000|2021-07-14 17:10:40|15738|15718|15741.5|15721.5|15741.5|15721.5|15738|15718|15
1626282650000|2021-07-14 17:10:50|15743|15723|15748|15728|15748|15728|15743|15723|11
1626282660000|2021-07-14 17:11:00|15749.7|15729.7|15748|15728|15749.7|15729.7|15748|15728|1
1626282680000|2021-07-14 17:11:20|||||||||1
1626282690000|2021-07-14 17:11:30|||||||||7
1626282710000|2021-07-14 17:11:50|||||||||1
1626282730000|2021-07-14 17:12:10|||||||||2
1626282750000|2021-07-14 17:12:30|15747.2|15727.2|15745.5|15725.5|15747.2|15727.2|15745.5|15725.5|6
1626282760000|2021-07-14 17:12:40|||||||||1
1626282770000|2021-07-14 17:12:50|15748|15728|15745.5|15725.5|15748|15728|15745.5|15725.5|1
1626282790000|2021-07-14 17:13:10|15746.2|15726.2|15746.2|15726.2|15746.2|15726.2|15746.2|15726.2|0
1626282800000|2021-07-14 17:13:20|15743.7|15723.7|15746.2|15726.2|15746.2|15726.2|15743|15723|2
1626282820000|2021-07-14 17:13:40|15748|15728|15748|15728|15748|15728|15748|15728|0
1626282830000|2021-07-14 17:13:50|||||||||1
1626282840000|2021-07-14 17:14:00|15746.2|15726.2|15746.2|15726.2|15746.2|15726.2|15746.2|15726.2|4
1626282850000|2021-07-14 17:14:10|15743.7|15723.7|15743.7|15723.7|15743.7|15723.7|15743.7|15723.7|5
1626282860000|2021-07-14 17:14:20|15744.5|15724.5|15746.2|15726.2|15746.2|15726.2|15744.5|15724.5|3
1626282870000|2021-07-14 17:14:30|||||||||2
1626282890000|2021-07-14 17:14:50|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|0
1626282900000|2021-07-14 17:15:00|15743.7|15723.7|15743.7|15723.7|15743.7|15723.7|15743.7|15723.7|4
1626282920000|2021-07-14 17:15:20|||||||||5
1626282930000|2021-07-14 17:15:30|15743|15723|15743|15723|15743|15723|15743|15723|1
1626282940000|2021-07-14 17:15:40|||||||||1
1626282950000|2021-07-14 17:15:50|||||||||2
1626282980000|2021-07-14 17:16:20|||||||||1
1626282990000|2021-07-14 17:16:30|15746.2|15726.2|15741.2|15721.2|15746.2|15726.2|15741.2|15721.2|16
1626283020000|2021-07-14 17:17:00|||||||||5
1626283050000|2021-07-14 17:17:30|15741.3|15721.3|15741.3|15721.3|15741.3|15721.3|15741.3|15721.3|1
1626283060000|2021-07-14 17:17:40|15740.5|15720.5|15740.5|15720.5|15740.5|15720.5|15740.5|15720.5|0
1626283070000|2021-07-14 17:17:50|||||||||1
1626283080000|2021-07-14 17:18:00|||||||||1
1626283100000|2021-07-14 17:18:20|15738.8|15718.8|15738.8|15718.8|15738.8|15718.8|15738.8|15718.8|1
1626283110000|2021-07-14 17:18:30|||||||||1
1626283140000|2021-07-14 17:19:00|15740.5|15720.5|15743|15723|15743|15723|15740.5|15720.5|11
1626283150000|2021-07-14 17:19:10|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|15747.2|15727.2|11
1626283160000|2021-07-14 17:19:20|||||||||3
1626283180000|2021-07-14 17:19:40|||||||||1
1626283190000|2021-07-14 17:19:50|||||||||10
1626283220000|2021-07-14 17:20:20|15748|15728|15748|15728|15748|15728|15748|15728|12
1626283240000|2021-07-14 17:20:40|||||||||2
1626283250000|2021-07-14 17:20:50|||||||||1
1626283280000|2021-07-14 17:21:20|||||||||7
1626283300000|2021-07-14 17:21:40|||||||||1
1626283310000|2021-07-14 17:21:50|||||||||1
1626283320000|2021-07-14 17:22:00|||||||||1
1626283340000|2021-07-14 17:22:20|||||||||4
1626283350000|2021-07-14 17:22:30|||||||||7
1626283360000|2021-07-14 17:22:40|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|15749.8|15729.8|4
1626283370000|2021-07-14 17:22:50|15748|15728|15748|15728|15748|15728|15748|15728|1
1626283380000|2021-07-14 17:23:00|||||||||1
1626283390000|2021-07-14 17:23:10|||||||||1
1626283420000|2021-07-14 17:23:40|15746.3|15726.3|15746.3|15726.3|15746.3|15726.3|15746.3|15726.3|3
1626283430000|2021-07-14 17:23:50|15745.5|15725.5|15745.5|15725.5|15745.5|15725.5|15745.5|15725.5|0
1626283440000|2021-07-14 17:24:00|15744.8|15724.8|15740.5|15720.5|15744.8|15724.8|15740.5|15720.5|12
1626283470000|2021-07-14 17:24:30|||||||||1
1626283480000|2021-07-14 17:24:40|||||||||1
1626283490000|2021-07-14 17:24:50|15741.3|15721.3|15741.3|15721.3|15741.3|15721.3|15741.3|15721.3|10
1626283500000|2021-07-14 17:25:00|15743|15723|15743|15723|15743|15723|15743|15723|2
1626283510000|2021-07-14 17:25:10|15748|15728|15748|15728|15748|15728|15748|15728|10
1626283520000|2021-07-14 17:25:20|||||||||1
1626283550000|2021-07-14 17:25:50|||||||||1
1626283560000|2021-07-14 17:26:00|15747.3|15727.3|15749.8|15729.8|15749.8|15729.8|15747.3|15727.3|12
1626283570000|2021-07-14 17:26:10|15750.5|15730.5|15750.5|15730.5|15750.5|15730.5|15750.5|15730.5|0
1626283580000|2021-07-14 17:26:20|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|0
1626283590000|2021-07-14 17:26:30|15753|15733|15751.3|15731.3|15753|15733|15751.3|15731.3|0
1626283600000|2021-07-14 17:26:40|15750.5|15730.5|15753|15733|15753|15733|15750.5|15730.5|6
1626283610000|2021-07-14 17:26:50|15750.5|15730.5|15753|15733|15753|15733|15750.5|15730.5|2
1626283620000|2021-07-14 17:27:00|15748|15728|15748.8|15728.8|15748.8|15728.8|15748|15728|9
1626283630000|2021-07-14 17:27:10|||||||||4
1626283640000|2021-07-14 17:27:20|15748|15728|15748.8|15728.8|15748.8|15728.8|15748|15728|2
1626283650000|2021-07-14 17:27:30|15748|15728|15748|15728|15748|15728|15748|15728|0
1626283660000|2021-07-14 17:27:40|15748.8|15728.8|15753|15733|15753|15733|15748.8|15728.8|8
1626283670000|2021-07-14 17:27:50|15752.3|15732.3|15753|15733|15753|15733|15750.5|15730.5|31
1626283680000|2021-07-14 17:28:00|15752.3|15732.3|15753|15733|15753|15733|15752.3|15732.3|4
1626283690000|2021-07-14 17:28:10|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|15752.3|15732.3|5
1626283700000|2021-07-14 17:28:20|15753|15733|15752.3|15732.3|15753|15733|15752.3|15732.3|10
1626283710000|2021-07-14 17:28:30|15753|15733|15753|15733|15753|15733|15753|15733|5
1626283720000|2021-07-14 17:28:40|||||||||3
1626283730000|2021-07-14 17:28:50|||||||||12
1626283740000|2021-07-14 17:29:00|||||||||13
1626283750000|2021-07-14 17:29:10|||||||||2
1626283760000|2021-07-14 17:29:20|||||||||7
1626283770000|2021-07-14 17:29:30|||||||||11
1626283780000|2021-07-14 17:29:40|||||||||4
1626283790000|2021-07-14 17:29:50|||||||||15
1626336900000|2021-07-15 08:15:00|15738.3|15718.3|15730.8|15710.8|15738.3|15718.3|15728.3|15708.3|8
1626336910000|2021-07-15 08:15:10|||||||||6
1626336920000|2021-07-15 08:15:20|15728.5|15708.5|15721.6|15701.6|15728.5|15708.5|15721.6|15701.6|22
1626336930000|2021-07-15 08:15:30|15719.9|15699.9|15719.1|15699.1|15719.9|15699.9|15719.1|15699.1|0
1626336960000|2021-07-15 08:16:00|||||||||2
1626336970000|2021-07-15 08:16:10|||||||||2
1626336980000|2021-07-15 08:16:20|||||||||6
1626336990000|2021-07-15 08:16:30|15720.8|15700.8|15720.8|15700.8|15720.8|15700.8|15720.8|15700.8|0
1626337020000|2021-07-15 08:17:00|||||||||2
1626337040000|2021-07-15 08:17:20|||||||||2
1626337080000|2021-07-15 08:18:00|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|5
1626337090000|2021-07-15 08:18:10|15720.8|15700.8|15720.8|15700.8|15720.8|15700.8|15720.8|15700.8|6
1626337110000|2021-07-15 08:18:30|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|15721.6|15701.6|3
1626337120000|2021-07-15 08:18:40|15720.8|15700.8|15720.8|15700.8|15720.8|15700.8|15720.8|15700.8|3
1626337130000|2021-07-15 08:18:50|||||||||2
1626337140000|2021-07-15 08:19:00|15719.1|15699.1|15719.1|15699.1|15719.1|15699.1|15719.1|15699.1|2
1626337160000|2021-07-15 08:19:20|15717.6|15697.6|15714.1|15694.1|15717.6|15697.6|15714.1|15694.1|14
1626337210000|2021-07-15 08:20:10|||||||||8
1626337230000|2021-07-15 08:20:30|||||||||1
1626337240000|2021-07-15 08:20:40|||||||||2
1626337250000|2021-07-15 08:20:50|15713.4|15693.4|15713.4|15693.4|15713.4|15693.4|15713.4|15693.4|4
1626337260000|2021-07-15 08:21:00|15715.9|15695.9|15718.4|15698.4|15718.4|15698.4|15715.9|15695.9|1
1626337290000|2021-07-15 08:21:30|15720.9|15700.9|15720.9|15700.9|15720.9|15700.9|15720.9|15700.9|6
1626337320000|2021-07-15 08:22:00|||||||||2
1626337350000|2021-07-15 08:22:30|||||||||2
1626337370000|2021-07-15 08:22:50|||||||||1
1626337390000|2021-07-15 08:23:10|15719.1|15699.1|15719.1|15699.1|15719.1|15699.1|15719.1|15699.1|1
1626337400000|2021-07-15 08:23:20|15720.9|15700.9|15720.9|15700.9|15720.9|15700.9|15720.9|15700.9|0
1626337420000|2021-07-15 08:23:40|15719.1|15699.1|15713.4|15693.4|15719.1|15699.1|15713.4|15693.4|3
1626337430000|2021-07-15 08:23:50|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|1
1626337440000|2021-07-15 08:24:00|15708.4|15688.4|15705.9|15685.9|15708.4|15688.4|15705.9|15685.9|2
1626337450000|2021-07-15 08:24:10|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|15710.9|15690.9|11
1626337480000|2021-07-15 08:24:40|||||||||2
1626337500000|2021-07-15 08:25:00|15709.1|15689.1|15708.4|15688.4|15709.1|15689.1|15708.4|15688.4|1
1626337510000|2021-07-15 08:25:10|||||||||3
1626337530000|2021-07-15 08:25:30|15705.9|15685.9|15705.9|15685.9|15705.9|15685.9|15705.9|15685.9|0
1626337540000|2021-07-15 08:25:40|15704.1|15684.1|15704.1|15684.1|15704.1|15684.1|15704.1|15684.1|3
1626337560000|2021-07-15 08:26:00|15704.2|15684.2|15701.7|15681.7|15705.9|15685.9|15701.7|15681.7|1
1626337570000|2021-07-15 08:26:10|||||||||6
1626337610000|2021-07-15 08:26:50|||||||||1
1626337620000|2021-07-15 08:27:00|||||||||2
1626337670000|2021-07-15 08:27:50|15700.9|15680.9|15700.9|15680.9|15700.9|15680.9|15700.9|15680.9|5
1626337680000|2021-07-15 08:28:00|||||||||4
1626337690000|2021-07-15 08:28:10|||||||||1
1626337730000|2021-07-15 08:28:50|||||||||1
1626337740000|2021-07-15 08:29:00|||||||||1
1626337800000|2021-07-15 08:30:00|||||||||1
1626337840000|2021-07-15 08:30:40|||||||||1
1626337860000|2021-07-15 08:31:00|15701.7|15681.7|15700.9|15680.9|15701.7|15681.7|15700.9|15680.9|2
1626337920000|2021-07-15 08:32:00|15703.4|15683.4|15703.4|15683.4|15703.4|15683.4|15703.4|15683.4|7
1626337950000|2021-07-15 08:32:30|15701.7|15681.7|15700.9|15680.9|15701.7|15681.7|15700.9|15680.9|0
1626337960000|2021-07-15 08:32:40|15699.2|15679.2|15696.7|15676.7|15699.2|15679.2|15696.7|15676.7|9
1626337970000|2021-07-15 08:32:50|||||||||2
1626338010000|2021-07-15 08:33:30|15695.9|15675.9|15695.9|15675.9|15695.9|15675.9|15695.9|15675.9|0
1626338030000|2021-07-15 08:33:50|||||||||1
1626338040000|2021-07-15 08:34:00|||||||||1
1626338090000|2021-07-15 08:34:50|||||||||1
1626338100000|2021-07-15 08:35:00|||||||||3
1626338150000|2021-07-15 08:35:50|15698.4|15678.4|15696.7|15676.7|15698.4|15678.4|15696.7|15676.7|1
1626338160000|2021-07-15 08:36:00|15695.9|15675.9|15698.4|15678.4|15698.4|15678.4|15695.9|15675.9|1
1626338180000|2021-07-15 08:36:20|15700.9|15680.9|15700.9|15680.9|15700.9|15680.9|15700.9|15680.9|4
1626338190000|2021-07-15 08:36:30|||||||||1
1626338200000|2021-07-15 08:36:40|15703.4|15683.4|15708.4|15688.4|15708.4|15688.4|15703.4|15683.4|6
1626338210000|2021-07-15 08:36:50|15710.1|15690.1|15715.1|15695.1|15715.1|15695.1|15710.1|15690.1|1
1626338220000|2021-07-15 08:37:00|15715.9|15695.9|15715.9|15695.9|15715.9|15695.9|15715.9|15695.9|2
1626338260000|2021-07-15 08:37:40|||||||||2
1626338270000|2021-07-15 08:37:50|15714.2|15694.2|15714.2|15694.2|15714.2|15694.2|15714.2|15694.2|13
1626338320000|2021-07-15 08:38:40|15713.4|15693.4|15713.4|15693.4|15713.4|15693.4|15713.4|15693.4|0
1626338370000|2021-07-15 08:39:30|||||||||2
1626338390000|2021-07-15 08:39:50|15710.9|15690.9|15713.4|15693.4|15713.4|15693.4|15710.9|15690.9|1
1626338490000|2021-07-15 08:41:30|||||||||1
1626338520000|2021-07-15 08:42:00|15715.1|15695.1|15715.1|15695.1|15715.1|15695.1|15715.1|15695.1|1
1626338530000|2021-07-15 08:42:10|15715.9|15695.9|15715.9|15695.9|15715.9|15695.9|15715.9|15695.9|0
1626338550000|2021-07-15 08:42:30|||||||||1
1626338560000|2021-07-15 08:42:40|||||||||1
1626338570000|2021-07-15 08:42:50|||||||||5
1626338580000|2021-07-15 08:43:00|||||||||1
1626338630000|2021-07-15 08:43:50|||||||||6
1626338650000|2021-07-15 08:44:10|15728.4|15708.4|15729.2|15709.2|15730.9|15710.9|15728.4|15708.4|2
1626338670000|2021-07-15 08:44:30|15728.4|15708.4|15728.4|15708.4|15728.4|15708.4|15728.4|15708.4|0
1626338700000|2021-07-15 08:45:00|15730.1|15710.1|15733.4|15713.4|15733.4|15713.4|15730.1|15710.1|3
1626338710000|2021-07-15 08:45:10|||||||||2
1626338720000|2021-07-15 08:45:20|15730.9|15710.9|15730.9|15710.9|15730.9|15710.9|15730.9|15710.9|9
1626338750000|2021-07-15 08:45:50|15733.4|15713.4|15733.4|15713.4|15733.4|15713.4|15733.4|15713.4|2
1626338760000|2021-07-15 08:46:00|15735.1|15715.1|15733.4|15713.4|15735.1|15715.1|15733.4|15713.4|1
1626338770000|2021-07-15 08:46:10|15735.9|15715.9|15733.4|15713.4|15735.9|15715.9|15733.4|15713.4|1
1626338780000|2021-07-15 08:46:20|15730.9|15710.9|15730.9|15710.9|15730.9|15710.9|15730.9|15710.9|0
1626338800000|2021-07-15 08:46:40|||||||||1
1626338810000|2021-07-15 08:46:50|15731.7|15711.7|15730.9|15710.9|15733.4|15713.4|15730.9|15710.9|2
1626338820000|2021-07-15 08:47:00|||||||||2
1626338830000|2021-07-15 08:47:10|15732.7|15712.7|15734.2|15714.2|15734.2|15714.2|15732.7|15712.7|5
1626338840000|2021-07-15 08:47:20|15735.9|15715.9|15735.9|15715.9|15735.9|15715.9|15735.9|15715.9|1
1626338850000|2021-07-15 08:47:30|15734.2|15714.2|15737.7|15717.7|15737.7|15717.7|15734.2|15714.2|11
1626338860000|2021-07-15 08:47:40|15735.9|15715.9|15735.9|15715.9|15735.9|15715.9|15735.9|15715.9|0
1626338870000|2021-07-15 08:47:50|15737.7|15717.7|15737.7|15717.7|15737.7|15717.7|15737.7|15717.7|0
1626338880000|2021-07-15 08:48:00|15735.9|15715.9|15737.7|15717.7|15737.7|15717.7|15735.9|15715.9|0
1626338890000|2021-07-15 08:48:10|15733.4|15713.4|15733.4|15713.4|15733.4|15713.4|15733.4|15713.4|3
1626338910000|2021-07-15 08:48:30|15732.7|15712.7|15732.7|15712.7|15732.7|15712.7|15732.7|15712.7|0
1626338920000|2021-07-15 08:48:40|||||||||1
1626338930000|2021-07-15 08:48:50|15730.9|15710.9|15730.9|15710.9|15730.9|15710.9|15730.9|15710.9|1
1626338960000|2021-07-15 08:49:20|||||||||2
1626338990000|2021-07-15 08:49:50|15728.4|15708.4|15730.9|15710.9|15730.9|15710.9|15728.4|15708.4|1
1626339020000|2021-07-15 08:50:20|||||||||2
1626339030000|2021-07-15 08:50:30|15733.4|15713.4|15733.4|15713.4|15733.4|15713.4|15733.4|15713.4|1
1626339050000|2021-07-15 08:50:50|||||||||2
1626339080000|2021-07-15 08:51:20|15735.2|15715.2|15735.2|15715.2|15735.2|15715.2|15735.2|15715.2|2
1626339090000|2021-07-15 08:51:30|15736.9|15716.9|15740.2|15720.2|15740.2|15720.2|15736.9|15716.9|3
1626339100000|2021-07-15 08:51:40|||||||||4
1626339120000|2021-07-15 08:52:00|||||||||4
1626339130000|2021-07-15 08:52:10|15741|15721|15741|15721|15741|15721|15741|15721|0
1626339170000|2021-07-15 08:52:50|15740.2|15720.2|15740.2|15720.2|15740.2|15720.2|15740.2|15720.2|0
1626339200000|2021-07-15 08:53:20|||||||||1
1626339210000|2021-07-15 08:53:30|||||||||1
1626339250000|2021-07-15 08:54:10|||||||||1
1626339310000|2021-07-15 08:55:10|||||||||2
1626339380000|2021-07-15 08:56:20|15742.7|15722.7|15742.7|15722.7|15742.7|15722.7|15742.7|15722.7|4
1626339390000|2021-07-15 08:56:30|15741.9|15721.9|15740.2|15720.2|15741.9|15721.9|15740.2|15720.2|4
1626339540000|2021-07-15 08:59:00|15736|15716|15734.3|15714.3|15736|15716|15734.3|15714.3|4
1626339550000|2021-07-15 08:59:10|15731|15711|15731|15711|15731|15711|15731|15711|8
1626339560000|2021-07-15 08:59:20|||||||||2
1626339590000|2021-07-15 08:59:50|||||||||1
1626339600000|2021-07-15 09:00:00|15727.7|15707.7|15728.5|15708.5|15728.5|15708.5|15727.7|15707.7|2
1626339610000|2021-07-15 09:00:10|15731|15711|15731|15711|15731|15711|15731|15711|0
1626339630000|2021-07-15 09:00:30|||||||||1
1626339690000|2021-07-15 09:01:30|15731.8|15711.8|15733.5|15713.5|15733.5|15713.5|15731.8|15711.8|3
1626339700000|2021-07-15 09:01:40|15729.3|15709.3|15729.3|15709.3|15729.3|15709.3|15729.3|15709.3|2
1626339710000|2021-07-15 09:01:50|15732.7|15712.7|15733.5|15713.5|15733.5|15713.5|15732.7|15712.7|2
1626339730000|2021-07-15 09:02:10|15731.8|15711.8|15733.5|15713.5|15733.5|15713.5|15731|15711|0
1626339770000|2021-07-15 09:02:50|15748.6|15708.6|15750.2|15730.2|15753.3|15730.2|15748.5|15708.6|4
1626339780000|2021-07-15 09:03:00|15751|15731|15748.5|15728.5|15751|15731|15748.5|15728.5|1
1626339800000|2021-07-15 09:03:20|||||||||2
1626339810000|2021-07-15 09:03:30|15749.3|15729.3|15749.3|15729.3|15751|15731|15749.3|15729.3|1
1626339820000|2021-07-15 09:03:40|15751|15731|15748.5|15728.5|15751|15731|15748.5|15728.5|1
1626339840000|2021-07-15 09:04:00|||||||||1
1626339890000|2021-07-15 09:04:50|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|3
1626339910000|2021-07-15 09:05:10|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|0
1626339930000|2021-07-15 09:05:30|15750.2|15730.2|15751|15731|15751|15731|15750.2|15730.2|1
1626339950000|2021-07-15 09:05:50|||||||||4
1626339990000|2021-07-15 09:06:30|15752.7|15732.7|15752.7|15732.7|15752.7|15732.7|15752.7|15732.7|0
1626340000000|2021-07-15 09:06:40|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|0
1626340020000|2021-07-15 09:07:00|||||||||6
1626340030000|2021-07-15 09:07:10|||||||||2
1626340040000|2021-07-15 09:07:20|15751|15731|15751|15731|15751|15731|15751|15731|5
1626340050000|2021-07-15 09:07:30|||||||||1
1626340100000|2021-07-15 09:08:20|||||||||1
1626340120000|2021-07-15 09:08:40|15751.8|15731.8|15751.8|15731.8|15751.8|15731.8|15751.8|15731.8|11
1626340190000|2021-07-15 09:09:50|||||||||1
1626340280000|2021-07-15 09:11:20|15751|15731|15751|15731|15751|15731|15751|15731|6
1626340290000|2021-07-15 09:11:30|15749.3|15729.3|15749.3|15729.3|15751|15731|15749.3|15729.3|0
1626340310000|2021-07-15 09:11:50|15751|15731|15751|15731|15751|15731|15751|15731|4
1626340350000|2021-07-15 09:12:30|15751.8|15731.8|15751|15731|15751.8|15731.8|15751|15731|2
1626340380000|2021-07-15 09:13:00|||||||||1
1626340390000|2021-07-15 09:13:10|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|0
1626340400000|2021-07-15 09:13:20|||||||||1
1626340410000|2021-07-15 09:13:30|||||||||1
1626340420000|2021-07-15 09:13:40|15756|15736|15756|15736|15756|15736|15756|15736|0
1626340440000|2021-07-15 09:14:00|||||||||2
1626340470000|2021-07-15 09:14:30|15758.5|15738.5|15758.5|15738.5|15758.5|15738.5|15758.5|15738.5|0
1626340500000|2021-07-15 09:15:00|15756|15736|15756|15736|15756|15736|15756|15736|1
1626340510000|2021-07-15 09:15:10|15757.7|15737.7|15758.5|15738.5|15758.5|15738.5|15757.7|15737.7|0
1626340540000|2021-07-15 09:15:40|||||||||1
1626340590000|2021-07-15 09:16:30|||||||||6
1626340600000|2021-07-15 09:16:40|15761|15741|15761|15741|15761|15741|15761|15741|3
1626340620000|2021-07-15 09:17:00|15759.3|15739.3|15759.3|15739.3|15759.3|15739.3|15759.3|15739.3|0
1626340640000|2021-07-15 09:17:20|||||||||1
1626340700000|2021-07-15 09:18:20|15758.5|15738.5|15758.5|15738.5|15758.5|15738.5|15758.5|15738.5|0
1626340710000|2021-07-15 09:18:30|15757.8|15737.8|15751|15731|15757.8|15737.8|15751|15731|1
1626340850000|2021-07-15 09:20:50|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|0
1626340880000|2021-07-15 09:21:20|15746|15726|15746|15726|15746|15726|15746|15726|2
1626340890000|2021-07-15 09:21:30|||||||||4
1626340940000|2021-07-15 09:22:20|||||||||1
1626341010000|2021-07-15 09:23:30|15746.1|15726.1|15746.1|15726.1|15746.1|15726.1|15746.1|15726.1|0
1626341040000|2021-07-15 09:24:00|15745.3|15725.3|15743.6|15723.6|15745.3|15725.3|15743.6|15723.6|1
1626341160000|2021-07-15 09:26:00|15744.3|15724.3|15744.3|15724.3|15744.3|15724.3|15744.3|15724.3|0
1626341180000|2021-07-15 09:26:20|15742.8|15722.8|15736.1|15716.1|15742.8|15722.8|15736.1|15716.1|9
1626341210000|2021-07-15 09:26:50|15737.6|15717.6|15739.3|15719.3|15739.3|15719.3|15737.6|15717.6|5
1626341240000|2021-07-15 09:27:20|15741.8|15721.8|15741.8|15721.8|15741.8|15721.8|15741.8|15721.8|0
1626341290000|2021-07-15 09:28:10|||||||||1
1626341310000|2021-07-15 09:28:30|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|0
1626341340000|2021-07-15 09:29:00|||||||||1
1626341380000|2021-07-15 09:29:40|15742.8|15722.8|15743.6|15723.6|15743.6|15723.6|15742.8|15722.8|0
1626341430000|2021-07-15 09:30:30|15742.8|15722.8|15742.8|15722.8|15742.8|15722.8|15742.8|15722.8|0
1626341440000|2021-07-15 09:30:40|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|4
1626341450000|2021-07-15 09:30:50|15738.6|15718.6|15736.9|15716.9|15738.6|15718.6|15736.9|15716.9|1
1626341470000|2021-07-15 09:31:10|15738.6|15718.6|15738.6|15718.6|15738.6|15718.6|15738.6|15718.6|2
1626341480000|2021-07-15 09:31:20|15741.1|15721.1|15741.1|15721.1|15741.1|15721.1|15738.6|15718.6|1
1626341490000|2021-07-15 09:31:30|15738.6|15718.6|15740.3|15720.3|15740.3|15720.3|15738.6|15718.6|0
1626341500000|2021-07-15 09:31:40|15738.6|15718.6|15738.6|15718.6|15738.6|15718.6|15738.6|15718.6|0
1626341510000|2021-07-15 09:31:50|15741.1|15721.1|15738.6|15718.6|15741.1|15721.1|15738.6|15718.6|2
1626341580000|2021-07-15 09:33:00|15737.8|15717.8|15737.8|15717.8|15737.8|15717.8|15737.8|15717.8|0
1626341620000|2021-07-15 09:33:40|15739.5|15719.5|15739.5|15719.5|15739.5|15719.5|15739.5|15719.5|0
1626341640000|2021-07-15 09:34:00|15740.3|15720.3|15736.1|15716.1|15740.3|15720.3|15736.1|15716.1|3
1626341650000|2021-07-15 09:34:10|15736.9|15716.9|15738.6|15718.6|15738.6|15718.6|15736.9|15716.9|2
1626341670000|2021-07-15 09:34:30|15740.3|15720.3|15741.1|15721.1|15741.1|15721.1|15740.3|15720.3|0
1626341680000|2021-07-15 09:34:40|15739.4|15719.4|15738.6|15718.6|15739.4|15719.4|15738.6|15718.6|0
1626341700000|2021-07-15 09:35:00|15736.1|15716.1|15736.1|15716.1|15736.1|15716.1|15736.1|15716.1|0
1626341710000|2021-07-15 09:35:10|||||||||2
1626341750000|2021-07-15 09:35:50|15737.8|15717.8|15738.6|15718.6|15738.6|15718.6|15737.8|15717.8|2
1626341840000|2021-07-15 09:37:20|||||||||1
1626341940000|2021-07-15 09:39:00|15739.4|15719.4|15753.6|15733.6|15753.6|15733.6|15739.4|15719.4|5
1626341950000|2021-07-15 09:39:10|15756.1|15736.1|15756.1|15736.1|15756.1|15736.1|15756.1|15736.1|0
1626341980000|2021-07-15 09:39:40|||||||||1
1626342000000|2021-07-15 09:40:00|||||||||1
1626342010000|2021-07-15 09:40:10|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|1
1626342040000|2021-07-15 09:40:40|15756.9|15736.9|15756.1|15736.1|15756.9|15736.9|15756.1|15736.1|0
1626342070000|2021-07-15 09:41:10|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|0
1626342100000|2021-07-15 09:41:40|15756.9|15736.9|15756.1|15736.1|15756.9|15736.9|15756.1|15736.1|0
1626342110000|2021-07-15 09:41:50|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|15758.6|15738.6|1
1626342130000|2021-07-15 09:42:10|15756.1|15736.1|15756.1|15736.1|15756.1|15736.1|15756.1|15736.1|6
1626342140000|2021-07-15 09:42:20|||||||||1
1626342240000|2021-07-15 09:44:00|15752.7|15732.7|15751.1|15731.1|15752.7|15732.7|15751.1|15731.1|1
1626342280000|2021-07-15 09:44:40|||||||||1
1626342430000|2021-07-15 09:47:10|15752.8|15732.8|15753.6|15733.6|15753.6|15733.6|15752.8|15732.8|0
1626342540000|2021-07-15 09:49:00|15751.9|15731.9|15751.1|15731.1|15751.9|15731.9|15751.1|15731.1|0
1626342550000|2021-07-15 09:49:10|||||||||1
1626342560000|2021-07-15 09:49:20|15753.6|15733.6|15753.6|15733.6|15753.6|15733.6|15753.6|15733.6|1
1626342610000|2021-07-15 09:50:10|15751.9|15731.9|15751.1|15731.1|15751.9|15731.9|15751.1|15731.1|0
1626342630000|2021-07-15 09:50:30|15751.9|15731.9|15753.6|15733.6|15753.6|15733.6|15751.9|15731.9|1
1626342670000|2021-07-15 09:51:10|15756.1|15736.1|15756.1|15736.1|15756.1|15736.1|15756.1|15736.1|4
1626342680000|2021-07-15 09:51:20|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|4
1626342690000|2021-07-15 09:51:30|15767.9|15747.9|15768.6|15748.6|15768.6|15748.6|15767.9|15747.9|0
1626342700000|2021-07-15 09:51:40|15766.9|15746.9|15766.1|15746.1|15766.9|15746.9|15766.1|15746.1|0
1626342720000|2021-07-15 09:52:00|15767.9|15747.9|15768.6|15748.6|15768.6|15748.6|15767.9|15747.9|2
1626342750000|2021-07-15 09:52:30|15766.1|15746.1|15763.6|15743.6|15766.1|15746.1|15763.6|15743.6|1
1626342790000|2021-07-15 09:53:10|15761.1|15741.1|15758.6|15738.6|15761.1|15741.1|15758.6|15738.6|1
1626342850000|2021-07-15 09:54:10|15756.9|15736.9|15756.1|15736.1|15756.9|15736.9|15756.1|15736.1|0
1626342860000|2021-07-15 09:54:20|||||||||8
1626342900000|2021-07-15 09:55:00|15756.2|15736.2|15756.2|15736.2|15756.2|15736.2|15756.2|15736.2|0
1626343010000|2021-07-15 09:56:50|15752.7|15732.7|15751.2|15731.2|15752.7|15732.7|15751.2|15731.2|0
1626343020000|2021-07-15 09:57:00|15753.7|15733.7|15753.7|15733.7|15753.7|15733.7|15753.7|15733.7|0
1626343320000|2021-07-15 10:02:00|15752|15732|15749.5|15729.5|15752|15732|15749.5|15729.5|3
1626343330000|2021-07-15 10:02:10|15751.2|15731.2|15751.2|15731.2|15751.2|15731.2|15748.7|15728.7|0
1626343350000|2021-07-15 10:02:30|15749.5|15729.5|15748.7|15728.7|15749.5|15729.5|15748.7|15728.7|0
1626343360000|2021-07-15 10:02:40|15747|15727|15741.2|15721.2|15747|15727|15741.2|15721.2|8
1626343370000|2021-07-15 10:02:50|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|15738.7|15718.7|4
1626343380000|2021-07-15 10:03:00|||||||||1
1626343390000|2021-07-15 10:03:10|15737|15717|15736.2|15716.2|15737|15717|15736.2|15716.2|0
1626343420000|2021-07-15 10:03:40|||||||||1
1626343440000|2021-07-15 10:04:00|||||||||2
1626343540000|2021-07-15 10:05:40|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|1
1626343550000|2021-07-15 10:05:50|15732|15712|15723.7|15703.7|15732|15712|15723.7|15703.7|3
1626343570000|2021-07-15 10:06:10|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|0
1626343590000|2021-07-15 10:06:30|||||||||2
1626343610000|2021-07-15 10:06:50|15719.3|15699.3|15709.5|15689.5|15719.3|15699.3|15709.5|15689.5|8
1626343640000|2021-07-15 10:07:20|15712|15692|15712|15692|15712|15692|15712|15692|1
1626343650000|2021-07-15 10:07:30|15709.5|15689.5|15708.7|15688.7|15709.5|15689.5|15708.7|15688.7|1
1626343660000|2021-07-15 10:07:40|15707|15687|15705.3|15685.3|15707|15687|15705.3|15685.3|0
1626343680000|2021-07-15 10:08:00|||||||||2
1626343690000|2021-07-15 10:08:10|15704.5|15684.5|15702|15682|15704.5|15684.5|15702|15682|0
1626343700000|2021-07-15 10:08:20|15700.4|15680.4|15698.7|15678.7|15700.4|15680.4|15698.7|15678.7|14
1626343710000|2021-07-15 10:08:30|||||||||1
1626343740000|2021-07-15 10:09:00|||||||||1
1626343750000|2021-07-15 10:09:10|15699.5|15679.5|15698.7|15678.7|15699.5|15679.5|15698.7|15678.7|1
1626343760000|2021-07-15 10:09:20|15697|15677|15696.2|15676.2|15697|15677|15696.2|15676.2|0
1626343770000|2021-07-15 10:09:30|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|0
1626343780000|2021-07-15 10:09:40|15699.5|15679.5|15699.5|15679.5|15699.5|15679.5|15699.5|15679.5|1
1626343800000|2021-07-15 10:10:00|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|1
1626343810000|2021-07-15 10:10:10|15699.5|15679.5|15699.5|15679.5|15699.5|15679.5|15699.5|15679.5|1
1626343830000|2021-07-15 10:10:30|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|1
1626343860000|2021-07-15 10:11:00|15696.2|15676.2|15696.2|15676.2|15696.2|15676.2|15696.2|15676.2|0
1626343900000|2021-07-15 10:11:40|15697.8|15677.8|15699.5|15679.5|15699.5|15679.5|15697.8|15677.8|2
1626343940000|2021-07-15 10:12:20|15701.2|15681.2|15701.2|15681.2|15701.2|15681.2|15701.2|15681.2|0
1626343950000|2021-07-15 10:12:30|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|40
1626343970000|2021-07-15 10:12:50|15700.4|15680.4|15701.2|15681.2|15701.2|15681.2|15700.4|15680.4|0
1626343980000|2021-07-15 10:13:00|15703.7|15683.7|15703.7|15683.7|15703.7|15683.7|15703.7|15683.7|1
1626343990000|2021-07-15 10:13:10|15702|15682|15700.3|15680.3|15702|15682|15700.3|15680.3|2
1626344010000|2021-07-15 10:13:30|15698.7|15678.7|15694.5|15674.5|15698.7|15678.7|15694.5|15674.5|5
1626344030000|2021-07-15 10:13:50|15697.9|15677.9|15699.5|15679.5|15699.5|15679.5|15697.9|15677.9|0
1626344050000|2021-07-15 10:14:10|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|15698.7|15678.7|0
1626344070000|2021-07-15 10:14:30|15699.5|15679.5|15696.2|15676.2|15699.5|15679.5|15696.2|15676.2|0
1626344080000|2021-07-15 10:14:40|15694.5|15674.5|15694.5|15674.5|15694.5|15674.5|15694.5|15674.5|1
1626344100000|2021-07-15 10:15:00|||||||||1
1626344140000|2021-07-15 10:15:40|||||||||1
1626344150000|2021-07-15 10:15:50|||||||||3
1626344160000|2021-07-15 10:16:00|||||||||1
1626344180000|2021-07-15 10:16:20|15693.7|15673.7|15686.2|15666.2|15693.7|15673.7|15686.2|15666.2|4
1626344190000|2021-07-15 10:16:30|15683.7|15663.7|15682.9|15662.9|15683.7|15663.7|15682.9|15662.9|2
1626344230000|2021-07-15 10:17:10|15683.7|15663.7|15684.5|15664.5|15686.2|15666.2|15683.7|15663.7|2
1626344240000|2021-07-15 10:17:20|15681.2|15661.2|15681.2|15661.2|15681.2|15661.2|15681.2|15661.2|0
1626344250000|2021-07-15 10:17:30|||||||||5
1626344260000|2021-07-15 10:17:40|||||||||1
1626344270000|2021-07-15 10:17:50|15677|15657|15672|15652|15677|15657|15672|15652|8
1626344280000|2021-07-15 10:18:00|15670.3|15650.3|15669.5|15649.5|15670.3|15650.3|15669.5|15649.5|8
1626344290000|2021-07-15 10:18:10|15671.2|15651.2|15673.7|15653.7|15673.7|15653.7|15671.2|15651.2|2
1626344300000|2021-07-15 10:18:20|15675.4|15655.4|15676.2|15656.2|15676.2|15656.2|15675.4|15655.4|0
1626344370000|2021-07-15 10:19:30|15675.3|15655.3|15674.5|15654.5|15675.3|15655.3|15674.5|15654.5|0
1626344400000|2021-07-15 10:20:00|||||||||5
1626344430000|2021-07-15 10:20:30|||||||||4
1626344450000|2021-07-15 10:20:50|15676.2|15656.2|15673.7|15653.7|15676.2|15656.2|15673.7|15653.7|0
1626344490000|2021-07-15 10:21:30|15674.5|15654.5|15671.2|15651.2|15674.5|15654.5|15671.2|15651.2|2
1626344500000|2021-07-15 10:21:40|||||||||1
1626344510000|2021-07-15 10:21:50|15673.7|15653.7|15673.7|15653.7|15673.7|15653.7|15673.7|15653.7|1
1626344520000|2021-07-15 10:22:00|15672|15652|15673.7|15653.7|15673.7|15653.7|15672|15652|2
1626344530000|2021-07-15 10:22:10|15672|15652|15672|15652|15672|15652|15672|15652|0
1626344540000|2021-07-15 10:22:20|15673.7|15653.7|15673.7|15653.7|15673.7|15653.7|15673.7|15653.7|0
1626344580000|2021-07-15 10:23:00|15674.5|15654.5|15674.5|15654.5|15674.5|15654.5|15674.5|15654.5|2
1626344600000|2021-07-15 10:23:20|15673.7|15653.7|15673.7|15653.7|15673.7|15653.7|15673.7|15653.7|5
1626344660000|2021-07-15 10:24:20|15675.5|15655.5|15676.2|15656.2|15676.2|15656.2|15675.5|15655.5|1
1626344670000|2021-07-15 10:24:30|15678|15658|15682|15662|15682|15662|15678|15658|3
1626344700000|2021-07-15 10:25:00|15686.2|15666.2|15688.7|15668.7|15688.7|15668.7|15686.2|15666.2|10
1626344710000|2021-07-15 10:25:10|15686.2|15666.2|15688.7|15668.7|15688.7|15668.7|15686.2|15666.2|0
1626344730000|2021-07-15 10:25:30|||||||||1
1626344740000|2021-07-15 10:25:40|15687|15667|15684.5|15664.5|15687|15667|15684.5|15664.5|0
1626344760000|2021-07-15 10:26:00|15686.1|15666.1|15689.5|15669.5|15689.5|15669.5|15686.1|15666.1|1
1626344770000|2021-07-15 10:26:10|15684.5|15664.5|15684.5|15664.5|15684.5|15664.5|15684.5|15664.5|0
1626344810000|2021-07-15 10:26:50|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|15686.3|15666.3|2
1626344820000|2021-07-15 10:27:00|15684.5|15664.5|15684.5|15664.5|15684.5|15664.5|15684.5|15664.5|0
1626344830000|2021-07-15 10:27:10|15686.3|15666.3|15684.5|15664.5|15687|15667|15684.5|15664.5|0
1626344850000|2021-07-15 10:27:30|15685.3|15665.3|15686.3|15666.3|15689.5|15669.5|15685.3|15665.3|11
1626344880000|2021-07-15 10:28:00|15684.5|15664.5|15681.3|15661.3|15684.5|15664.5|15681.3|15661.3|4
1626344890000|2021-07-15 10:28:10|15676.3|15656.3|15679.5|15659.5|15679.5|15659.5|15676.3|15656.3|4
1626344910000|2021-07-15 10:28:30|15674.5|15654.5|15674.5|15654.5|15674.5|15654.5|15674.5|15654.5|4
1626344940000|2021-07-15 10:29:00|15672|15652|15669.5|15649.5|15672|15652|15669.5|15649.5|4
1626344960000|2021-07-15 10:29:20|||||||||1
1626344970000|2021-07-15 10:29:30|15667|15647|15667|15647|15667|15647|15667|15647|2
1626344990000|2021-07-15 10:29:50|15662|15642|15659.5|15639.5|15662|15642|15659.5|15639.5|23
1626345000000|2021-07-15 10:30:00|15657.8|15637.8|15657|15637|15657.8|15637.8|15657|15637|2
1626345020000|2021-07-15 10:30:20|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|15659.5|15639.5|2
1626345040000|2021-07-15 10:30:40|15661.3|15641.3|15665.5|15645.5|15665.5|15645.5|15661.3|15641.3|2
1626345050000|2021-07-15 10:30:50|15666.3|15646.3|15666.3|15646.3|15666.3|15646.3|15666.3|15646.3|0
1626345060000|2021-07-15 10:31:00|15668|15648|15668.8|15648.8|15668.8|15648.8|15668|15648|0
1626345090000|2021-07-15 10:31:30|15670.5|15650.5|15671.3|15651.3|15671.3|15651.3|15670.5|15650.5|0
1626345130000|2021-07-15 10:32:10|15668.8|15648.8|15668.8|15648.8|15668.8|15648.8|15668.8|15648.8|3
1626345170000|2021-07-15 10:32:50|||||||||1
1626345190000|2021-07-15 10:33:10|15663.8|15643.8|15663.8|15643.8|15663.8|15643.8|15663.8|15643.8|1
1626345200000|2021-07-15 10:33:20|15661.3|15641.3|15661.3|15641.3|15661.3|15641.3|15661.3|15641.3|0
1626345210000|2021-07-15 10:33:30|15662.1|15642.1|15663.8|15643.8|15663.8|15643.8|15662.1|15642.1|2
1626345240000|2021-07-15 10:34:00|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|15664.6|15644.6|1
1626345250000|2021-07-15 10:34:10|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|15667.1|15647.1|0
1626345260000|2021-07-15 10:34:20|15668.6|15648.6|15672.1|15652.1|15672.1|15652.1|15668.6|15648.6|1
1626345270000|2021-07-15 10:34:30|||||||||1
1626345290000|2021-07-15 10:34:50|15675.5|15655.5|15676.3|15656.3|15676.3|15656.3|15675.5|15655.5|0
1626345300000|2021-07-15 10:35:00|15678.8|15658.8|15696.4|15676.4|15696.4|15676.4|15678.8|15658.8|24
1626345340000|2021-07-15 10:35:40|||||||||1
1626345350000|2021-07-15 10:35:50|15698|15678|15698|15678|15698|15678|15698|15678|3
1626345380000|2021-07-15 10:36:20|15698.8|15678.8|15698.8|15678.8|15698.8|15678.8|15698.8|15678.8|1
1626345410000|2021-07-15 10:36:50|15697.1|15677.1|15696.3|15676.3|15697.1|15677.1|15696.3|15676.3|3
1626345440000|2021-07-15 10:37:20|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|1
1626345450000|2021-07-15 10:37:30|||||||||1
1626345590000|2021-07-15 10:39:50|15694.6|15674.6|15698.8|15678.8|15698.8|15678.8|15694.6|15674.6|2
1626345600000|2021-07-15 10:40:00|15696.3|15676.3|15697.1|15677.1|15698.8|15678.8|15696.3|15676.3|1
1626345610000|2021-07-15 10:40:10|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|0
1626345630000|2021-07-15 10:40:30|15692.9|15672.9|15692.9|15672.9|15692.9|15672.9|15692.9|15672.9|1
1626345650000|2021-07-15 10:40:50|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|15694.6|15674.6|0
1626345770000|2021-07-15 10:42:50|15696.3|15676.3|15698.8|15678.8|15698.8|15678.8|15696.3|15676.3|0
1626345800000|2021-07-15 10:43:20|||||||||1
1626345810000|2021-07-15 10:43:30|15696.3|15676.3|15696.3|15676.3|15696.3|15676.3|15696.3|15676.3|0
1626345840000|2021-07-15 10:44:00|||||||||3
1626345880000|2021-07-15 10:44:40|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|0
1626345930000|2021-07-15 10:45:30|15691.3|15671.3|15691.3|15671.3|15691.3|15671.3|15691.3|15671.3|1
1626345940000|2021-07-15 10:45:40|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|2
1626346000000|2021-07-15 10:46:40|15686.2|15666.2|15685.4|15665.4|15686.2|15666.2|15685.4|15665.4|0
1626346010000|2021-07-15 10:46:50|||||||||2
1626346020000|2021-07-15 10:47:00|15687.9|15667.9|15687.9|15667.9|15687.9|15667.9|15687.9|15667.9|0
1626346030000|2021-07-15 10:47:10|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|15689.6|15669.6|0
1626346040000|2021-07-15 10:47:20|15691.3|15671.3|15696.3|15676.3|15696.3|15676.3|15691.3|15671.3|5
1626346050000|2021-07-15 10:47:30|||||||||1
1626346110000|2021-07-15 10:48:30|||||||||1
1626346120000|2021-07-15 10:48:40|||||||||4
1626346190000|2021-07-15 10:49:50|15694|15674|15688.8|15668.8|15694|15674|15688.8|15668.8|1
1626346200000|2021-07-15 10:50:00|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|15687.1|15667.1|1
1626346320000|2021-07-15 10:52:00|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|15693.8|15673.8|14
1626346370000|2021-07-15 10:52:50|15698.8|15678.8|15698.8|15678.8|15698.8|15678.8|15698.8|15678.8|0
1626346390000|2021-07-15 10:53:10|15696.3|15676.3|15697.1|15677.1|15697.1|15677.1|15696.3|15676.3|1
1626346400000|2021-07-15 10:53:20|15696.3|15676.3|15693.8|15673.8|15696.3|15676.3|15693.8|15673.8|1
1626346440000|2021-07-15 10:54:00|||||||||100
1626346460000|2021-07-15 10:54:20|||||||||7
1626346480000|2021-07-15 10:54:40|||||||||2
1626346560000|2021-07-15 10:56:00|15697.3|15677.3|15703.8|15683.8|15703.8|15683.8|15697.3|15677.3|8
1626346570000|2021-07-15 10:56:10|15706.3|15686.3|15706.3|15686.3|15706.3|15686.3|15706.3|15686.3|1
1626346580000|2021-07-15 10:56:20|15708.8|15688.8|15708.8|15688.8|15708.8|15688.8|15708.8|15688.8|0
1626346600000|2021-07-15 10:56:40|||||||||2
1626346610000|2021-07-15 10:56:50|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|15701.3|15681.3|5
1626346640000|2021-07-15 10:57:20|15711.6|15691.6|15729.6|15709.6|15731.3|15711.3|15711.6|15691.6|52
1626346660000|2021-07-15 10:57:40|||||||||1
1626346690000|2021-07-15 10:58:10|15733.1|15713.1|15733.1|15713.1|15733.1|15713.1|15733.1|15713.1|0
1626346720000|2021-07-15 10:58:40|15731.4|15711.4|15731.4|15711.4|15731.4|15711.4|15731.4|15711.4|1
1626346730000|2021-07-15 10:58:50|15733.9|15713.9|15733.9|15713.9|15733.9|15713.9|15733.9|15713.9|0
1626346740000|2021-07-15 10:59:00|15730.6|15710.6|15730.6|15710.6|15730.6|15710.6|15730.6|15710.6|1
1626346750000|2021-07-15 10:59:10|15728.9|15708.9|15728.9|15708.9|15728.9|15708.9|15728.9|15708.9|1
1626346760000|2021-07-15 10:59:20|||||||||1
1626346770000|2021-07-15 10:59:30|||||||||1
1626346830000|2021-07-15 11:00:30|||||||||1
1626346840000|2021-07-15 11:00:40|||||||||1
1626346850000|2021-07-15 11:00:50|||||||||1
1626346890000|2021-07-15 11:01:30|||||||||2
1626346910000|2021-07-15 11:01:50|15730.6|15710.6|15731.4|15711.4|15731.4|15711.4|15730.6|15710.6|1
1626346930000|2021-07-15 11:02:10|||||||||1
1626346950000|2021-07-15 11:02:30|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|15734.8|15714.8|0
1626346960000|2021-07-15 11:02:40|15736.4|15716.4|15736.4|15716.4|15736.4|15716.4|15736.4|15716.4|0
1626347070000|2021-07-15 11:04:30|15738.9|15718.9|15738.9|15718.9|15738.9|15718.9|15738.9|15718.9|7
1626347110000|2021-07-15 11:05:10|||||||||1
1626347120000|2021-07-15 11:05:20|15741.4|15721.4|15741.4|15721.4|15741.4|15721.4|15741.4|15721.4|1
1626347130000|2021-07-15 11:05:30|15743.1|15723.1|15743.9|15723.9|15743.9|15723.9|15743.1|15723.1|0
1626347150000|2021-07-15 11:05:50|||||||||3
1626347180000|2021-07-15 11:06:20|||||||||1
1626347210000|2021-07-15 11:06:50|||||||||8
1626347240000|2021-07-15 11:07:20|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|2
1626347250000|2021-07-15 11:07:30|||||||||1
1626347260000|2021-07-15 11:07:40|||||||||2
1626347280000|2021-07-15 11:08:00|15748.1|15728.1|15748.9|15728.9|15748.9|15728.9|15748.1|15728.1|1
1626347350000|2021-07-15 11:09:10|||||||||2
1626347380000|2021-07-15 11:09:40|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|15746.4|15726.4|0
1626347400000|2021-07-15 11:10:00|15748.9|15728.9|15748.9|15728.9|15748.9|15728.9|15748.9|15728.9|0
1626347410000|2021-07-15 11:10:10|||||||||1
1626347430000|2021-07-15 11:10:30|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|1
1626347440000|2021-07-15 11:10:40|15748.9|15728.9|15751.4|15731.4|15751.4|15731.4|15748.9|15728.9|2
1626347460000|2021-07-15 11:11:00|15753.9|15733.9|15753.9|15733.9|15753.9|15733.9|15753.9|15733.9|1
1626347470000|2021-07-15 11:11:10|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|4
1626347480000|2021-07-15 11:11:20|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|0
1626347490000|2021-07-15 11:11:30|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|0
1626347500000|2021-07-15 11:11:40|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|0
1626347520000|2021-07-15 11:12:00|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|0
1626347560000|2021-07-15 11:12:40|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|0
1626347570000|2021-07-15 11:12:50|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|15751.4|15731.4|1
1626347590000|2021-07-15 11:13:10|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|15749.7|15729.7|5
1626347640000|2021-07-15 11:14:00|15748.9|15728.9|15747.2|15727.2|15748.9|15728.9|15747.2|15727.2|10
1626347670000|2021-07-15 11:14:30|15744.7|15724.7|15743.9|15723.9|15744.7|15724.7|15743.9|15723.9|0
1626347700000|2021-07-15 11:15:00|||||||||1
1626347760000|2021-07-15 11:16:00|15742.2|15722.2|15741.4|15721.4|15742.2|15722.2|15741.4|15721.4|0
1626347780000|2021-07-15 11:16:20|||||||||2
1626347810000|2021-07-15 11:16:50|||||||||2
1626347820000|2021-07-15 11:17:00|15739.7|15719.7|15738.9|15718.9|15739.7|15719.7|15738.9|15718.9|0
1626347840000|2021-07-15 11:17:20|||||||||1
1626347860000|2021-07-15 11:17:40|15737.2|15717.2|15736.4|15716.4|15737.2|15717.2|15736.4|15716.4|0
1626347890000|2021-07-15 11:18:10|15735.6|15715.6|15735.6|15715.6|15735.6|15715.6|15735.6|15715.6|0
1626347900000|2021-07-15 11:18:20|15731.4|15711.4|15731.4|15711.4|15731.4|15711.4|15731.4|15711.4|2
1626347910000|2021-07-15 11:18:30|15733.9|15713.9|15731.4|15711.4|15733.9|15713.9|15731.4|15711.4|1
1626347930000|2021-07-15 11:18:50|15728.9|15708.9|15728.9|15708.9|15728.9|15708.9|15728.9|15708.9|9
1626347940000|2021-07-15 11:19:00|15726.4|15706.4|15721.4|15701.4|15726.4|15706.4|15721.4|15701.4|1
1626347950000|2021-07-15 11:19:10|15713.9|15693.9|15713.9|15693.9|15713.9|15693.9|15713.9|15693.9|4
1626347960000|2021-07-15 11:19:20|15711.4|15691.4|15711.4|15691.4|15711.4|15691.4|15711.4|15691.4|1
1626347970000|2021-07-15 11:19:30|15709.7|15689.7|15710.6|15690.6|15710.6|15690.6|15708.9|15688.9|0
1626348020000|2021-07-15 11:20:20|15708.9|15688.9|15708.9|15688.9|15708.9|15688.9|15708.9|15688.9|0
1626348040000|2021-07-15 11:20:40|||||||||1
1626348050000|2021-07-15 11:20:50|||||||||1
1626348060000|2021-07-15 11:21:00|15707.2|15687.2|15706.4|15686.4|15707.2|15687.2|15706.4|15686.4|0
1626348070000|2021-07-15 11:21:10|||||||||1
1626348110000|2021-07-15 11:21:50|15703.9|15683.9|15707.4|15687.4|15707.4|15687.4|15703.9|15683.9|5
1626348120000|2021-07-15 11:22:00|15708.9|15688.9|15693.9|15673.9|15708.9|15688.9|15693.9|15673.9|21
1626348160000|2021-07-15 11:22:40|||||||||1
1626348180000|2021-07-15 11:23:00|15691.6|15671.6|15684.7|15664.7|15691.6|15671.6|15684.7|15664.7|1
1626348210000|2021-07-15 11:23:30|||||||||4
1626348230000|2021-07-15 11:23:50|||||||||1
1626348240000|2021-07-15 11:24:00|||||||||1
1626348270000|2021-07-15 11:24:30|15683.9|15663.9|15683.9|15663.9|15683.9|15663.9|15683.9|15663.9|0
1626348280000|2021-07-15 11:24:40|15682.2|15662.2|15681.4|15661.4|15682.2|15662.2|15681.4|15661.4|5
1626348290000|2021-07-15 11:24:50|15678.9|15658.9|15679.7|15659.7|15681.4|15661.4|15678.9|15658.9|8
1626348300000|2021-07-15 11:25:00|15683.9|15663.9|15683.1|15663.1|15683.9|15663.9|15683.1|15663.1|3
1626348310000|2021-07-15 11:25:10|15679.7|15659.7|15672.2|15652.2|15679.7|15659.7|15672.2|15652.2|7
1626348320000|2021-07-15 11:25:20|15673.9|15653.9|15673.9|15653.9|15674.7|15654.7|15673.9|15653.9|2
1626348330000|2021-07-15 11:25:30|15674.7|15654.7|15674.7|15654.7|15674.7|15654.7|15674.7|15654.7|0
1626348350000|2021-07-15 11:25:50|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|15673.9|15653.9|2
1626348360000|2021-07-15 11:26:00|15674.7|15654.7|15676.4|15656.4|15676.4|15656.4|15674.7|15654.7|0
1626348390000|2021-07-15 11:26:30|15678.2|15658.2|15678.2|15658.2|15678.2|15658.2|15678.2|15658.2|1
1626348400000|2021-07-15 11:26:40|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|15678.9|15658.9|1
1626348420000|2021-07-15 11:27:00|15683.2|15663.2|15683.2|15663.2|15683.2|15663.2|15683.2|15663.2|0
1626348440000|2021-07-15 11:27:20|15679.7|15659.7|15678.9|15658.9|15679.7|15659.7|15678.9|15658.9|0
1626348460000|2021-07-15 11:27:40|15683.9|15663.9|15683.9|15663.9|15683.9|15663.9|15683.9|15663.9|1
1626348470000|2021-07-15 11:27:50|15683.2|15663.2|15681.4|15661.4|15683.2|15663.2|15681.4|15661.4|1
1626348480000|2021-07-15 11:28:00|15683|15663|15686.4|15666.4|15686.4|15666.4|15683|15663|1
1626348530000|2021-07-15 11:28:50|||||||||1
1626348540000|2021-07-15 11:29:00|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|15684.7|15664.7|0
1626348550000|2021-07-15 11:29:10|15686.4|15666.4|15686.4|15666.4|15686.4|15666.4|15686.4|15666.4|0
1626348560000|2021-07-15 11:29:20|15689.7|15669.7|15691.4|15671.4|15691.4|15671.4|15689.7|15669.7|2
1626348570000|2021-07-15 11:29:30|15692.2|15672.2|15692.2|15672.2|15692.2|15672.2|15692.2|15672.2|0
1626348590000|2021-07-15 11:29:50|||||||||10
1626348600000|2021-07-15 11:30:00|15694|15674|15694|15674|15694|15674|15694|15674|1
1626348610000|2021-07-15 11:30:10|||||||||1
1626348630000|2021-07-15 11:30:30|||||||||1
1626348640000|2021-07-15 11:30:40|15692.2|15672.2|15692.2|15672.2|15692.2|15672.2|15692.2|15672.2|1
1626348730000|2021-07-15 11:32:10|15691.5|15671.5|15691.5|15671.5|15691.5|15671.5|15691.5|15671.5|0
1626348770000|2021-07-15 11:32:50|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|15689.7|15669.7|1
1626348780000|2021-07-15 11:33:00|||||||||1
1626348790000|2021-07-15 11:33:10|15694|15674|15694|15674|15694|15674|15694|15674|1
1626348800000|2021-07-15 11:33:20|||||||||1
1626348810000|2021-07-15 11:33:30|||||||||8
1626348870000|2021-07-15 11:34:30|||||||||1
1626348890000|2021-07-15 11:34:50|||||||||1
1626348930000|2021-07-15 11:35:30|15691.5|15671.5|15689|15669|15691.5|15671.5|15689|15669|1
1626348950000|2021-07-15 11:35:50|||||||||3
1626348960000|2021-07-15 11:36:00|15684|15664|15684|15664|15684|15664|15684|15664|0
1626349010000|2021-07-15 11:36:50|15681.5|15661.5|15681.5|15661.5|15681.5|15661.5|15681.5|15661.5|4
1626349020000|2021-07-15 11:37:00|15679|15659|15679|15659|15679|15659|15679|15659|3
1626349070000|2021-07-15 11:37:50|15676.5|15656.5|15676.5|15656.5|15676.5|15656.5|15676.5|15656.5|6
1626349100000|2021-07-15 11:38:20|||||||||1
1626349140000|2021-07-15 11:39:00|15674.8|15654.8|15674|15654|15674.8|15654.8|15674|15654|0
1626349150000|2021-07-15 11:39:10|15675.7|15655.7|15676.5|15656.5|15676.5|15656.5|15674|15654|0
1626349160000|2021-07-15 11:39:20|15674|15654|15674|15654|15674|15654|15674|15654|0
1626349170000|2021-07-15 11:39:30|15676.5|15656.5|15676.5|15656.5|15676.5|15656.5|15676.5|15656.5|0
1626349190000|2021-07-15 11:39:50|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|15672.3|15652.3|1
1626349200000|2021-07-15 11:40:00|15674|15654|15674.8|15654.8|15674.8|15654.8|15674|15654|1
1626349250000|2021-07-15 11:40:50|||||||||1
1626349300000|2021-07-15 11:41:40|||||||||1
1626349310000|2021-07-15 11:41:50|15678.2|15658.2|15678.2|15658.2|15678.2|15658.2|15678.2|15658.2|1
1626349320000|2021-07-15 11:42:00|15676.5|15656.5|15676.5|15656.5|15678.2|15658.2|15676.5|15656.5|2
1626349330000|2021-07-15 11:42:10|15680.7|15660.7|15681.5|15661.5|15681.5|15661.5|15680.7|15660.7|3
1626349340000|2021-07-15 11:42:20|15686.5|15666.5|15691.5|15671.5|15693.2|15673.2|15686.5|15666.5|4
1626349350000|2021-07-15 11:42:30|15693.2|15673.2|15693.2|15673.2|15693.2|15673.2|15693.2|15673.2|0
1626349430000|2021-07-15 11:43:50|||||||||1
1626349440000|2021-07-15 11:44:00|15694|15674|15696.5|15676.5|15696.5|15676.5|15694|15674|2
1626349450000|2021-07-15 11:44:10|||||||||1
1626349500000|2021-07-15 11:45:00|15699|15679|15699|15679|15699|15679|15699|15679|5
1626349510000|2021-07-15 11:45:10|15696.5|15676.5|15699|15679|15699|15679|15696.5|15676.5|7
1626349520000|2021-07-15 11:45:20|15696.5|15676.5|15699|15679|15699|15679|15696.5|15676.5|6
1626349530000|2021-07-15 11:45:30|||||||||1
1626349570000|2021-07-15 11:46:10|15704|15684|15704|15684|15704|15684|15704|15684|0
1626349580000|2021-07-15 11:46:20|15707.4|15687.4|15707.4|15687.4|15707.4|15687.4|15707.4|15687.4|1
1626349590000|2021-07-15 11:46:30|15709|15689|15709|15689|15709|15689|15709|15689|0
1626349610000|2021-07-15 11:46:50|15711.5|15691.5|15711.5|15691.5|15711.5|15691.5|15711.5|15691.5|0
1626349630000|2021-07-15 11:47:10|15716.5|15696.5|15716.5|15696.5|15716.5|15696.5|15716.5|15696.5|2
1626349650000|2021-07-15 11:47:30|15718.2|15698.2|15719|15699|15719|15699|15718.2|15698.2|0
1626349660000|2021-07-15 11:47:40|15721.5|15701.5|15724|15704|15724|15704|15721.5|15701.5|6
1626349720000|2021-07-15 11:48:40|||||||||2
1626349750000|2021-07-15 11:49:10|15721.5|15701.5|15724|15704|15724|15704|15721.5|15701.5|3
1626349760000|2021-07-15 11:49:20|15726.5|15706.5|15724.8|15704.8|15726.5|15706.5|15724.8|15704.8|0
1626349770000|2021-07-15 11:49:30|15723.1|15703.1|15723.2|15703.2|15723.2|15703.2|15721.5|15701.5|20
1626349780000|2021-07-15 11:49:40|15724|15704|15724|15704|15724|15704|15724|15704|0
1626349800000|2021-07-15 11:50:00|15721.5|15701.5|15721.5|15701.5|15721.5|15701.5|15721.5|15701.5|0
1626349820000|2021-07-15 11:50:20|15715.6|15695.6|15715.6|15695.6|15715.6|15695.6|15715.6|15695.6|11
1626349830000|2021-07-15 11:50:30|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|15714.8|15694.8|2
1626349880000|2021-07-15 11:51:20|||||||||3
1626349890000|2021-07-15 11:51:30|15717.3|15697.3|15719|15699|15719|15699|15717.3|15697.3|1
1626349910000|2021-07-15 11:51:50|15715.6|15695.6|15709.8|15689.8|15715.6|15695.6|15709.8|15689.8|2
1626349930000|2021-07-15 11:52:10|||||||||1
1626349940000|2021-07-15 11:52:20|15713.7|15693.7|15724|15704|15724|15704|15713.7|15693.7|35
1626349950000|2021-07-15 11:52:30|15722.3|15702.3|15721.5|15701.5|15722.3|15702.3|15721.5|15701.5|3
1626349970000|2021-07-15 11:52:50|||||||||1
1626349980000|2021-07-15 11:53:00|||||||||1
1626350090000|2021-07-15 11:54:50|15719|15699|15719|15699|15719|15699|15719|15699|2
1626350170000|2021-07-15 11:56:10|15717.3|15697.3|15720.7|15700.7|15720.7|15700.7|15717.3|15697.3|2
1626350180000|2021-07-15 11:56:20|15719|15699|15719|15699|15719|15699|15719|15699|0
1626350220000|2021-07-15 11:57:00|15720.7|15700.7|15720.7|15700.7|15720.7|15700.7|15720.7|15700.7|0
1626350230000|2021-07-15 11:57:10|15719|15699|15719|15699|15719|15699|15719|15699|1
1626350240000|2021-07-15 11:57:20|15721.5|15701.5|15721.5|15701.5|15721.5|15701.5|15721.5|15701.5|0
1626350260000|2021-07-15 11:57:40|15719.8|15699.8|15719|15699|15719.8|15699.8|15719|15699|0
1626350290000|2021-07-15 11:58:10|15719.8|15699.8|15709.8|15689.8|15719.8|15699.8|15709.8|15689.8|19
1626350300000|2021-07-15 11:58:20|15709|15689|15709|15689|15709|15689|15709|15689|1
1626350350000|2021-07-15 11:59:10|15709.8|15689.8|15711.5|15691.5|15711.5|15691.5|15709.8|15689.8|4
1626350360000|2021-07-15 11:59:20|||||||||1
1626350370000|2021-07-15 11:59:30|15716.5|15696.5|15716.5|15696.5|15716.5|15696.5|15716.5|15696.5|114
1626350390000|2021-07-15 11:59:50|15719|15699|15719|15699|15719|15699|15719|15699|0
1626350400000|2021-07-15 12:00:00|15721.5|15701.5|15702.3|15682.3|15721.5|15701.5|15699|15679|16
1626350410000|2021-07-15 12:00:10|15700.8|15680.8|15706.5|15686.5|15706.5|15686.5|15699|15679|10
1626350420000|2021-07-15 12:00:20|||||||||2
1626350430000|2021-07-15 12:00:30|||||||||2
1626350450000|2021-07-15 12:00:50|15704.8|15684.8|15704.8|15684.8|15704.8|15684.8|15703.1|15683.1|6
1626350460000|2021-07-15 12:01:00|15703.3|15683.3|15704.8|15684.8|15704.8|15684.8|15701.5|15681.5|18
1626350470000|2021-07-15 12:01:10|15701.5|15681.5|15701.5|15681.5|15703.3|15683.3|15699|15679|16
1626350480000|2021-07-15 12:01:20|15701.6|15681.6|15699.1|15679.1|15702.3|15682.3|15698.1|15678.1|3
1626350490000|2021-07-15 12:01:30|15697.3|15677.3|15696.6|15676.6|15697.3|15677.3|15696.6|15676.6|2
1626350510000|2021-07-15 12:01:50|||||||||2
1626350520000|2021-07-15 12:02:00|15694.8|15674.8|15689.1|15669.1|15694.8|15674.8|15689.1|15669.1|1
1626350540000|2021-07-15 12:02:20|15686.6|15666.6|15683.3|15663.3|15686.6|15666.6|15683.3|15663.3|5
1626350550000|2021-07-15 12:02:30|||||||||1
1626350580000|2021-07-15 12:03:00|15680.8|15660.8|15680.8|15660.8|15680.8|15660.8|15680.8|15660.8|2
1626350600000|2021-07-15 12:03:20|15680|15660|15680.8|15660.8|15680.8|15660.8|15680|15660|7
1626350610000|2021-07-15 12:03:30|15679.1|15659.1|15679.1|15659.1|15679.1|15659.1|15679.1|15659.1|3
1626350620000|2021-07-15 12:03:40|15677.3|15657.3|15677.3|15657.3|15677.3|15657.3|15677.3|15657.3|1
1626350630000|2021-07-15 12:03:50|15679.8|15659.8|15681.6|15661.6|15681.6|15661.6|15679.8|15659.8|3
1626350650000|2021-07-15 12:04:10|15685.8|15665.8|15687.5|15667.5|15687.5|15667.5|15685.8|15665.8|5
1626350660000|2021-07-15 12:04:20|||||||||3
1626350670000|2021-07-15 12:04:30|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|4
1626350690000|2021-07-15 12:04:50|15681.6|15661.6|15681.6|15661.6|15681.6|15661.6|15681.6|15661.6|1
1626350700000|2021-07-15 12:05:00|||||||||5
1626350710000|2021-07-15 12:05:10|||||||||6
1626350720000|2021-07-15 12:05:20|||||||||2
1626350730000|2021-07-15 12:05:30|||||||||1
1626350750000|2021-07-15 12:05:50|||||||||7
1626350760000|2021-07-15 12:06:00|||||||||1
1626350770000|2021-07-15 12:06:10|15679.9|15659.9|15679.1|15659.1|15679.9|15659.9|15679.1|15659.1|1
1626350810000|2021-07-15 12:06:50|15676.6|15656.6|15647.4|15627.4|15676.6|15656.6|15647.4|15627.4|13
1626350820000|2021-07-15 12:07:00|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|15642.4|15622.4|12
1626350830000|2021-07-15 12:07:10|15643.3|15623.3|15644.9|15624.9|15644.9|15624.9|15643.3|15623.3|2
1626350850000|2021-07-15 12:07:30|15647.4|15627.4|15656.6|15636.6|15656.6|15636.6|15647.4|15627.4|4
1626350860000|2021-07-15 12:07:40|||||||||1
1626350880000|2021-07-15 12:08:00|15658.3|15638.3|15661.6|15641.6|15661.6|15641.6|15658.3|15638.3|1
1626350890000|2021-07-15 12:08:10|15664.1|15644.1|15664.1|15644.1|15664.1|15644.1|15664.1|15644.1|3
1626350900000|2021-07-15 12:08:20|15669.1|15649.1|15669.1|15649.1|15669.1|15649.1|15669.1|15649.1|1
1626350920000|2021-07-15 12:08:40|||||||||2
1626350930000|2021-07-15 12:08:50|||||||||3
1626350940000|2021-07-15 12:09:00|15670.8|15650.8|15671.6|15651.6|15671.6|15651.6|15670.8|15650.8|3
1626350950000|2021-07-15 12:09:10|||||||||1
1626350960000|2021-07-15 12:09:20|15674.1|15654.1|15674.1|15654.1|15674.1|15654.1|15674.1|15654.1|3
1626350970000|2021-07-15 12:09:30|||||||||1
1626350990000|2021-07-15 12:09:50|15672.4|15652.4|15671.6|15651.6|15672.4|15652.4|15671.6|15651.6|1
1626351000000|2021-07-15 12:10:00|15666.4|15646.4|15659.9|15639.9|15666.4|15646.4|15659.9|15639.9|4
1626351010000|2021-07-15 12:10:10|15659.1|15639.1|15659.1|15639.1|15659.1|15639.1|15659.1|15639.1|0
1626351020000|2021-07-15 12:10:20|15657.4|15637.4|15654.9|15634.9|15657.4|15637.4|15654.9|15634.9|3
1626351030000|2021-07-15 12:10:30|15654.1|15634.1|15644.1|15624.1|15654.1|15634.1|15644.1|15624.1|3
1626351040000|2021-07-15 12:10:40|||||||||8
1626351060000|2021-07-15 12:11:00|||||||||3
1626351080000|2021-07-15 12:11:20|||||||||1
1626351090000|2021-07-15 12:11:30|15643.3|15623.3|15639.1|15619.1|15643.3|15623.3|15639.1|15619.1|11
1626351100000|2021-07-15 12:11:40|15637.4|15617.4|15639.1|15619.1|15639.1|15619.1|15636.6|15616.6|2
1626351110000|2021-07-15 12:11:50|||||||||2
1626351140000|2021-07-15 12:12:20|15640.7|15620.7|15649.9|15629.9|15649.9|15629.9|15640.7|15620.7|9
1626351150000|2021-07-15 12:12:30|15652.4|15632.4|15652.4|15632.4|15652.4|15632.4|15652.4|15632.4|0
1626351160000|2021-07-15 12:12:40|15654.1|15634.1|15654.1|15634.1|15654.1|15634.1|15654.1|15634.1|0
1626351170000|2021-07-15 12:12:50|||||||||1
1626351180000|2021-07-15 12:13:00|15655.8|15635.8|15664.1|15644.1|15664.1|15644.1|15655.8|15635.8|5
1626351200000|2021-07-15 12:13:20|15666.6|15646.6|15666.6|15646.6|15666.6|15646.6|15666.6|15646.6|0
1626351210000|2021-07-15 12:13:30|||||||||2
1626351220000|2021-07-15 12:13:40|15668.3|15648.3|15668.3|15648.3|15668.3|15648.3|15668.3|15648.3|0
1626351230000|2021-07-15 12:13:50|15666.6|15646.6|15666.6|15646.6|15666.6|15646.6|15666.6|15646.6|2
1626351240000|2021-07-15 12:14:00|15668.3|15648.3|15666.6|15646.6|15668.3|15648.3|15666.6|15646.6|5
1626351250000|2021-07-15 12:14:10|15664.1|15644.1|15663.3|15643.3|15664.1|15644.1|15661.6|15641.6|3
1626351260000|2021-07-15 12:14:20|15662.4|15642.4|15662.4|15642.4|15662.4|15642.4|15662.4|15642.4|0
1626351270000|2021-07-15 12:14:30|15660.7|15640.7|15659.1|15639.1|15660.7|15640.7|15659.1|15639.1|1
1626351280000|2021-07-15 12:14:40|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|15654.9|15634.9|0
1626351300000|2021-07-15 12:15:00|||||||||1
1626351310000|2021-07-15 12:15:10|||||||||3
1626351320000|2021-07-15 12:15:20|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|1
1626351330000|2021-07-15 12:15:30|15658.2|15638.2|15659.9|15639.9|15659.9|15639.9|15658.2|15638.2|2
1626351350000|2021-07-15 12:15:50|||||||||1
1626351370000|2021-07-15 12:16:10|||||||||1
1626351400000|2021-07-15 12:16:40|15661.6|15641.6|15661.6|15641.6|15661.6|15641.6|15661.6|15641.6|1
1626351410000|2021-07-15 12:16:50|15659.9|15639.9|15661.6|15641.6|15661.6|15641.6|15659.9|15639.9|1
1626351430000|2021-07-15 12:17:10|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|15657.4|15637.4|5
1626351440000|2021-07-15 12:17:20|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|0
1626351500000|2021-07-15 12:18:20|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|15654.9|15634.9|1
1626351510000|2021-07-15 12:18:30|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|0
1626351540000|2021-07-15 12:19:00|15654.9|15634.9|15652.4|15632.4|15654.9|15634.9|15652.4|15632.4|10
1626351550000|2021-07-15 12:19:10|15651.6|15631.6|15649.9|15629.9|15651.6|15631.6|15649.9|15629.9|3
1626351560000|2021-07-15 12:19:20|15649.1|15629.1|15649.1|15629.1|15649.1|15629.1|15646.6|15626.6|1
1626351570000|2021-07-15 12:19:30|||||||||4
1626351580000|2021-07-15 12:19:40|||||||||1
1626351590000|2021-07-15 12:19:50|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|15646.6|15626.6|0
1626351600000|2021-07-15 12:20:00|||||||||2
1626351610000|2021-07-15 12:20:10|||||||||1
1626351620000|2021-07-15 12:20:20|15641.6|15621.6|15641.6|15621.6|15641.6|15621.6|15641.6|15621.6|6
1626351630000|2021-07-15 12:20:30|15639.9|15619.9|15639.1|15619.1|15639.9|15619.9|15639.1|15619.1|2
1626351640000|2021-07-15 12:20:40|15638.3|15618.3|15638.3|15618.3|15638.3|15618.3|15638.3|15618.3|0
1626351650000|2021-07-15 12:20:50|15637.5|15617.5|15634.1|15614.1|15637.5|15617.5|15634.1|15614.1|4
1626351660000|2021-07-15 12:21:00|15631.6|15611.6|15631.6|15611.6|15631.6|15611.6|15631.6|15611.6|2
1626351680000|2021-07-15 12:21:20|15634.1|15614.1|15634.1|15614.1|15634.1|15614.1|15634.1|15614.1|4
1626351690000|2021-07-15 12:21:30|15636.6|15616.6|15636.6|15616.6|15636.6|15616.6|15636.6|15616.6|1
1626351700000|2021-07-15 12:21:40|||||||||4
1626351720000|2021-07-15 12:22:00|15641.6|15621.6|15654.1|15634.1|15654.1|15634.1|15641.6|15621.6|8
1626351730000|2021-07-15 12:22:10|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|15656.6|15636.6|1
1626351740000|2021-07-15 12:22:20|15657.4|15637.4|15665.8|15645.8|15665.8|15645.8|15657.4|15637.4|6
1626351760000|2021-07-15 12:22:40|15665|15645|15665|15645|15665|15645|15665|15645|1
1626351770000|2021-07-15 12:22:50|15666.6|15646.6|15674.1|15654.1|15674.1|15654.1|15666.6|15646.6|3
1626351810000|2021-07-15 12:23:30|15676.6|15656.6|15676.6|15656.6|15676.6|15656.6|15676.6|15656.6|0
1626351830000|2021-07-15 12:23:50|15677.4|15657.4|15684.1|15664.1|15684.1|15664.1|15677.4|15657.4|6
1626351840000|2021-07-15 12:24:00|15691.6|15671.6|15684.9|15664.9|15691.6|15671.6|15684.9|15664.9|4
1626351860000|2021-07-15 12:24:20|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|2
1626351870000|2021-07-15 12:24:30|15681.6|15661.6|15681.6|15661.6|15681.6|15661.6|15681.6|15661.6|0
1626351890000|2021-07-15 12:24:50|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|1
1626351900000|2021-07-15 12:25:00|15689.1|15669.1|15694.1|15674.1|15694.1|15674.1|15689.1|15669.1|3
1626351930000|2021-07-15 12:25:30|15696.6|15676.6|15696.6|15676.6|15699.1|15679.1|15696.6|15676.6|1
1626351940000|2021-07-15 12:25:40|15694.9|15674.9|15694.1|15674.1|15694.9|15674.9|15694.1|15674.1|4
1626351960000|2021-07-15 12:26:00|||||||||1
1626351970000|2021-07-15 12:26:10|15695.8|15675.8|15699.1|15679.1|15699.1|15679.1|15695.8|15675.8|4
1626351990000|2021-07-15 12:26:30|||||||||1
1626352030000|2021-07-15 12:27:10|15698.3|15678.3|15698.3|15678.3|15698.3|15678.3|15698.3|15678.3|0
1626352070000|2021-07-15 12:27:50|15700.1|15680.1|15700.8|15680.8|15700.8|15680.8|15699.1|15679.1|0
1626352080000|2021-07-15 12:28:00|||||||||3
1626352100000|2021-07-15 12:28:20|15701.6|15681.6|15701.6|15681.6|15701.6|15681.6|15701.6|15681.6|1
1626352110000|2021-07-15 12:28:30|||||||||1
1626352140000|2021-07-15 12:29:00|15699.9|15679.9|15699.1|15679.1|15699.9|15679.9|15699.1|15679.1|10
1626352150000|2021-07-15 12:29:10|||||||||1
1626352160000|2021-07-15 12:29:20|15699.9|15679.9|15694.9|15674.9|15699.9|15679.9|15694.9|15674.9|2
1626352170000|2021-07-15 12:29:30|15694.1|15674.1|15694.1|15674.1|15694.1|15674.1|15691.6|15671.6|10
1626352180000|2021-07-15 12:29:40|15697.6|15677.6|15714.1|15694.1|15714.1|15694.1|15697.6|15677.6|18
1626352190000|2021-07-15 12:29:50|15712.4|15692.4|15704|15684|15714.1|15694.1|15704|15684|18
1626352200000|2021-07-15 12:30:00|15703.2|15683.2|15699.1|15679.1|15703.2|15683.2|15699.1|15679.1|7
1626352210000|2021-07-15 12:30:10|||||||||1
1626352220000|2021-07-15 12:30:20|15697.4|15677.4|15694.9|15674.9|15697.4|15677.4|15694.9|15674.9|1
1626352230000|2021-07-15 12:30:30|15691.5|15671.5|15689.1|15669.1|15691.5|15671.5|15689.1|15669.1|3
1626352240000|2021-07-15 12:30:40|15687.4|15667.4|15682.4|15662.4|15687.4|15667.4|15682.4|15662.4|5
1626352250000|2021-07-15 12:30:50|15684.1|15664.1|15686.6|15666.6|15686.6|15666.6|15684.1|15664.1|1
1626352260000|2021-07-15 12:31:00|15687.4|15667.4|15684.9|15664.9|15687.4|15667.4|15684.9|15664.9|2
1626352270000|2021-07-15 12:31:10|||||||||1
1626352280000|2021-07-15 12:31:20|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|15684.1|15664.1|1
1626352290000|2021-07-15 12:31:30|15682.4|15662.4|15681.6|15661.6|15682.4|15662.4|15681.6|15661.6|2
1626352300000|2021-07-15 12:31:40|15679.9|15659.9|15679.9|15659.9|15679.9|15659.9|15679.9|15659.9|6
1626352310000|2021-07-15 12:31:50|||||||||9
1626352320000|2021-07-15 12:32:00|15681.6|15661.6|15681.6|15661.6|15681.6|15661.6|15681.6|15661.6|5
1626352330000|2021-07-15 12:32:10|15686.6|15666.6|15691.6|15671.6|15691.6|15671.6|15686.6|15666.6|6
1626352340000|2021-07-15 12:32:20|||||||||8
1626352380000|2021-07-15 12:33:00|15691.7|15671.7|15694.2|15674.2|15694.2|15674.2|15691.7|15671.7|0
1626352390000|2021-07-15 12:33:10|15692.4|15672.4|15692.4|15672.4|15692.4|15672.4|15692.4|15672.4|1
1626352430000|2021-07-15 12:33:50|15694.2|15674.2|15698.4|15678.4|15698.4|15678.4|15694.2|15674.2|2
1626352440000|2021-07-15 12:34:00|15699.2|15679.2|15704.2|15684.2|15704.2|15684.2|15699.2|15679.2|4
1626352460000|2021-07-15 12:34:20|15705.9|15685.9|15704.2|15684.2|15706.7|15686.7|15704.2|15684.2|4
1626352470000|2021-07-15 12:34:30|15701.7|15681.7|15701.7|15681.7|15701.7|15681.7|15701.7|15681.7|3
1626352480000|2021-07-15 12:34:40|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|15697.4|15677.4|0
1626352490000|2021-07-15 12:34:50|15699.2|15679.2|15697.4|15677.4|15699.9|15679.9|15697.4|15677.4|2
1626352500000|2021-07-15 12:35:00|15699.2|15679.2|15703.4|15683.4|15703.4|15683.4|15699.2|15679.2|1
1626352510000|2021-07-15 12:35:10|15704.2|15684.2|15704.2|15684.2|15704.2|15684.2|15704.2|15684.2|0
1626352560000|2021-07-15 12:36:00|||||||||4
1626352570000|2021-07-15 12:36:10|||||||||2
1626352620000|2021-07-15 12:37:00|15705.9|15685.9|15709.2|15689.2|15709.2|15689.2|15705.9|15685.9|2
1626352630000|2021-07-15 12:37:10|15711.7|15691.7|15714.2|15694.2|15714.2|15694.2|15711.7|15691.7|0
1626352640000|2021-07-15 12:37:20|15712.5|15692.5|15711.7|15691.7|15712.5|15692.5|15711.7|15691.7|0
1626352670000|2021-07-15 12:37:50|15707.5|15687.5|15704.2|15684.2|15707.5|15687.5|15704.2|15684.2|3
1626352690000|2021-07-15 12:38:10|15706.7|15686.7|15705.9|15685.9|15706.7|15686.7|15705.9|15685.9|1
1626352710000|2021-07-15 12:38:30|15707.6|15687.6|15708.4|15688.4|15708.4|15688.4|15707.6|15687.6|0
1626352720000|2021-07-15 12:38:40|15709.2|15689.2|15709.2|15689.2|15709.2|15689.2|15709.2|15689.2|17
1626352750000|2021-07-15 12:39:10|15711.7|15691.7|15713.4|15693.4|15715.9|15695.9|15711.7|15691.7|2
1626352770000|2021-07-15 12:39:30|15715.1|15695.1|15715.1|15695.1|15715.1|15695.1|15715.1|15695.1|0
1626352780000|2021-07-15 12:39:40|15717.5|15697.5|15719.2|15699.2|15719.2|15699.2|15717.5|15697.5|3
1626352800000|2021-07-15 12:40:00|15721.7|15701.7|15741.7|15721.7|15741.7|15721.7|15721.7|15701.7|3
1626352810000|2021-07-15 12:40:10|15743.4|15723.4|15744.2|15724.2|15744.2|15724.2|15743.4|15723.4|0
1626352820000|2021-07-15 12:40:20|||||||||2
1626352830000|2021-07-15 12:40:30|15741.7|15721.7|15740|15720|15741.7|15721.7|15740|15720|5
1626352850000|2021-07-15 12:40:50|15737.5|15717.5|15740|15720|15740|15720|15737.5|15717.5|1
1626352860000|2021-07-15 12:41:00|||||||||2
1626352870000|2021-07-15 12:41:10|15741.7|15721.7|15741.7|15721.7|15741.7|15721.7|15741.7|15721.7|0
1626352880000|2021-07-15 12:41:20|15740|15720|15744.2|15724.2|15744.2|15724.2|15740|15720|1
1626352900000|2021-07-15 12:41:40|15742.5|15722.5|15741.7|15721.7|15742.5|15722.5|15741.7|15721.7|1
1626352910000|2021-07-15 12:41:50|15745|15725|15745|15725|15745|15725|15745|15725|3
1626352920000|2021-07-15 12:42:00|||||||||8
1626352930000|2021-07-15 12:42:10|15743.4|15723.4|15742.5|15722.5|15743.4|15723.4|15740|15720|7
1626352940000|2021-07-15 12:42:20|15744.2|15724.2|15744.2|15724.2|15744.2|15724.2|15744.2|15724.2|0
1626352950000|2021-07-15 12:42:30|15740|15720|15740|15720|15740|15720|15740|15720|0
1626352960000|2021-07-15 12:42:40|15741.7|15721.7|15741.7|15721.7|15741.7|15721.7|15741.7|15721.7|0
1626352970000|2021-07-15 12:42:50|15740|15720|15740|15720|15740|15720|15740|15720|1
1626352980000|2021-07-15 12:43:00|15739.2|15719.2|15739.2|15719.2|15739.2|15719.2|15739.2|15719.2|5
1626353000000|2021-07-15 12:43:20|15742.6|15722.6|15744.2|15724.2|15744.2|15724.2|15742.6|15722.6|5
1626353010000|2021-07-15 12:43:30|15746.7|15726.7|15746.7|15726.7|15746.7|15726.7|15746.7|15726.7|5
1626353020000|2021-07-15 12:43:40|15749.2|15729.2|15749.2|15729.2|15749.2|15729.2|15749.2|15729.2|3
1626353030000|2021-07-15 12:43:50|15753.4|15733.4|15753.4|15733.4|15753.4|15733.4|15753.4|15733.4|1
1626353040000|2021-07-15 12:44:00|15754.2|15734.2|15754.2|15734.2|15754.2|15734.2|15750|15730|3
1626353060000|2021-07-15 12:44:20|||||||||7
1626353070000|2021-07-15 12:44:30|||||||||6
1626353080000|2021-07-15 12:44:40|||||||||1
1626353090000|2021-07-15 12:44:50|15756.7|15736.7|15756.7|15736.7|15756.7|15736.7|15756.7|15736.7|0
1626353100000|2021-07-15 12:45:00|||||||||3
1626353110000|2021-07-15 12:45:10|15759.2|15739.2|15759.2|15739.2|15759.2|15739.2|15759.2|15739.2|2
1626353120000|2021-07-15 12:45:20|||||||||3
1626353130000|2021-07-15 12:45:30|||||||||19
1626353140000|2021-07-15 12:45:40|||||||||11
1626353150000|2021-07-15 12:45:50|15754.2|15734.2|15759.2|15739.2|15759.2|15739.2|15754.2|15734.2|1
1626353160000|2021-07-15 12:46:00|15761.7|15741.7|15761.7|15741.7|15761.7|15741.7|15761.7|15741.7|3
1626353170000|2021-07-15 12:46:10|15760.9|15740.9|15764.2|15744.2|15764.2|15744.2|15759.2|15739.2|3
1626353180000|2021-07-15 12:46:20|15762.5|15742.5|15762.5|15742.5|15762.5|15742.5|15762.5|15742.5|0
1626353190000|2021-07-15 12:46:30|15761.7|15741.7|15761.7|15741.7|15761.7|15741.7|15761.7|15741.7|1
1626353200000|2021-07-15 12:46:40|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|3
1626353210000|2021-07-15 12:46:50|15762.5|15742.5|15759.2|15739.2|15762.5|15742.5|15759.2|15739.2|4
1626353220000|2021-07-15 12:47:00|15761.7|15741.7|15761.7|15741.7|15761.7|15741.7|15761.7|15741.7|0
1626353230000|2021-07-15 12:47:10|||||||||2
1626353260000|2021-07-15 12:47:40|||||||||1
1626353270000|2021-07-15 12:47:50|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|7
1626353280000|2021-07-15 12:48:00|15761.7|15741.7|15764.2|15744.2|15764.2|15744.2|15761.7|15741.7|5
1626353300000|2021-07-15 12:48:20|||||||||1
1626353310000|2021-07-15 12:48:30|15765.9|15745.9|15766.7|15746.7|15766.7|15746.7|15765.9|15745.9|6
1626353320000|2021-07-15 12:48:40|15769.2|15749.2|15769.2|15749.2|15769.2|15749.2|15769.2|15749.2|2
1626353330000|2021-07-15 12:48:50|||||||||2
1626353340000|2021-07-15 12:49:00|||||||||2
1626353350000|2021-07-15 12:49:10|15771.7|15751.7|15771.7|15751.7|15771.7|15751.7|15771.7|15751.7|1
1626353360000|2021-07-15 12:49:20|15773.4|15753.4|15775.9|15755.9|15775.9|15755.9|15773.4|15753.4|5
1626353370000|2021-07-15 12:49:30|||||||||2
1626353390000|2021-07-15 12:49:50|||||||||3
1626353400000|2021-07-15 12:50:00|||||||||7
1626353410000|2021-07-15 12:50:10|15776.7|15756.7|15776.7|15756.7|15776.7|15756.7|15776.7|15756.7|3
1626353420000|2021-07-15 12:50:20|15775|15755|15775|15755|15775|15755|15775|15755|2
1626353430000|2021-07-15 12:50:30|15772.5|15752.5|15770.8|15750.8|15772.5|15752.5|15770.8|15750.8|4
1626353440000|2021-07-15 12:50:40|15769.2|15749.2|15769.2|15749.2|15769.2|15749.2|15769.2|15749.2|0
1626353460000|2021-07-15 12:51:00|15767.5|15747.5|15766.7|15746.7|15767.5|15747.5|15766.7|15746.7|2
1626353470000|2021-07-15 12:51:10|||||||||8
1626353480000|2021-07-15 12:51:20|||||||||2
1626353510000|2021-07-15 12:51:50|||||||||1
1626353530000|2021-07-15 12:52:10|15765.9|15745.9|15764.2|15744.2|15765.9|15745.9|15764.2|15744.2|1
1626353540000|2021-07-15 12:52:20|15763.4|15743.4|15764.2|15744.2|15764.2|15744.2|15763.4|15743.4|1
1626353550000|2021-07-15 12:52:30|15763.4|15743.4|15759.2|15739.2|15763.4|15743.4|15759.2|15739.2|6
1626353560000|2021-07-15 12:52:40|15756.7|15736.7|15756.7|15736.7|15756.7|15736.7|15756.7|15736.7|2
1626353590000|2021-07-15 12:53:10|15755|15735|15754.2|15734.2|15755|15735|15754.2|15734.2|3
1626353600000|2021-07-15 12:53:20|15755.9|15735.9|15756.7|15736.7|15756.7|15736.7|15755.9|15735.9|0
1626353610000|2021-07-15 12:53:30|15755.9|15735.9|15754.2|15734.2|15755.9|15735.9|15754.2|15734.2|1
1626353630000|2021-07-15 12:53:50|||||||||7
1626353660000|2021-07-15 12:54:20|15756.7|15736.7|15751.7|15731.7|15756.7|15736.7|15751.7|15731.7|0
1626353690000|2021-07-15 12:54:50|15754.2|15734.2|15754.2|15734.2|15754.2|15734.2|15754.2|15734.2|4
1626353710000|2021-07-15 12:55:10|15755.9|15735.9|15756.7|15736.7|15756.7|15736.7|15755.9|15735.9|0
1626353720000|2021-07-15 12:55:20|||||||||38
1626353730000|2021-07-15 12:55:30|||||||||4
1626353760000|2021-07-15 12:56:00|15758.4|15738.4|15757.5|15737.5|15759.2|15739.2|15757.5|15737.5|1
1626353770000|2021-07-15 12:56:10|15758.3|15738.3|15760|15740|15761.7|15741.7|15758.3|15738.3|7
1626353810000|2021-07-15 12:56:50|15760.8|15740.8|15760.8|15740.8|15760.8|15740.8|15760.8|15740.8|2
1626353820000|2021-07-15 12:57:00|15760|15740|15760|15740|15760|15740|15760|15740|0
1626353840000|2021-07-15 12:57:20|||||||||1
1626353870000|2021-07-15 12:57:50|15759.2|15739.2|15759.2|15739.2|15759.2|15739.2|15759.2|15739.2|0
1626353880000|2021-07-15 12:58:00|15758.4|15738.4|15753.3|15733.3|15758.4|15738.4|15753.3|15733.3|13
1626353890000|2021-07-15 12:58:10|15750|15730|15750|15730|15750|15730|15750|15730|0
1626353900000|2021-07-15 12:58:20|15750.8|15730.8|15754.2|15734.2|15754.2|15734.2|15750.8|15730.8|6
1626353920000|2021-07-15 12:58:40|15755.8|15735.8|15759.2|15739.2|15759.2|15739.2|15755.8|15735.8|2
1626353930000|2021-07-15 12:58:50|15760|15740|15761.7|15741.7|15761.7|15741.7|15760|15740|5
1626353940000|2021-07-15 12:59:00|15764.2|15744.2|15770.9|15750.9|15770.9|15750.9|15764.2|15744.2|14
1626353950000|2021-07-15 12:59:10|15773.4|15753.4|15774.2|15754.2|15774.2|15754.2|15773.4|15753.4|1
1626353970000|2021-07-15 12:59:30|15777.7|15757.7|15777.7|15757.7|15777.7|15757.7|15777.7|15757.7|0
1626353980000|2021-07-15 12:59:40|15779.2|15759.2|15779.2|15759.2|15779.2|15759.2|15779.2|15759.2|1
1626353990000|2021-07-15 12:59:50|||||||||6
1626354000000|2021-07-15 13:00:00|||||||||3
1626354010000|2021-07-15 13:00:10|15777.5|15757.5|15779.2|15759.2|15779.2|15759.2|15776.7|15756.7|32
1626354020000|2021-07-15 13:00:20|||||||||9
1626354030000|2021-07-15 13:00:30|15780|15760|15781.7|15761.7|15781.7|15761.7|15780|15760|5
1626354050000|2021-07-15 13:00:50|15779.2|15759.2|15779.2|15759.2|15779.2|15759.2|15779.2|15759.2|3
1626354060000|2021-07-15 13:01:00|15776.7|15756.7|15779.2|15759.2|15779.2|15759.2|15776.7|15756.7|11
1626354080000|2021-07-15 13:01:20|15778.5|15758.5|15774.2|15754.2|15778.5|15758.5|15774.2|15754.2|16
1626354090000|2021-07-15 13:01:30|15773.5|15753.5|15766.7|15746.7|15773.5|15753.5|15766.7|15746.7|4
1626354100000|2021-07-15 13:01:40|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|15764.2|15744.2|0
1626354110000|2021-07-15 13:01:50|15759.2|15739.2|15755|15735|15759.2|15739.2|15755|15735|66
1626354120000|2021-07-15 13:02:00|||||||||1
1626354130000|2021-07-15 13:02:10|||||||||4
1626354140000|2021-07-15 13:02:20|15753.5|15733.5|15751.7|15731.7|15753.5|15733.5|15751.7|15731.7|3
1626354150000|2021-07-15 13:02:30|15750|15730|15750|15730|15750|15730|15750|15730|9
1626354160000|2021-07-15 13:02:40|||||||||1
1626354170000|2021-07-15 13:02:50|15748.3|15728.3|15750|15730|15750|15730|15748.3|15728.3|11
1626354180000|2021-07-15 13:03:00|15751.7|15731.7|15751.7|15731.7|15754.2|15734.2|15751.7|15731.7|0
1626354200000|2021-07-15 13:03:20|15750|15730|15748.5|15728.5|15750|15730|15748.5|15728.5|2
1626354240000|2021-07-15 13:04:00|15749.2|15729.2|15749.2|15729.2|15749.2|15729.2|15749.2|15729.2|6
1626354280000|2021-07-15 13:04:40|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|0
1626354290000|2021-07-15 13:04:50|||||||||1
1626354300000|2021-07-15 13:05:00|15746.8|15726.8|15746.8|15726.8|15746.8|15726.8|15746.8|15726.8|3
1626354310000|2021-07-15 13:05:10|||||||||3
1626354330000|2021-07-15 13:05:30|15742.5|15722.5|15746.8|15726.8|15746.8|15726.8|15742.5|15722.5|5
1626354350000|2021-07-15 13:05:50|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|1
1626354360000|2021-07-15 13:06:00|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|15753.5|15733.5|0
1626354370000|2021-07-15 13:06:10|15751|15731|15749.3|15729.3|15751|15731|15749.3|15729.3|4
1626354400000|2021-07-15 13:06:40|15751|15731|15749.3|15729.3|15751|15731|15749.3|15729.3|4
1626354430000|2021-07-15 13:07:10|15748.5|15728.5|15746.8|15726.8|15748.5|15728.5|15746.8|15726.8|2
1626354490000|2021-07-15 13:08:10|15749.3|15729.3|15759.3|15739.3|15759.3|15739.3|15749.3|15729.3|7
1626354510000|2021-07-15 13:08:30|||||||||1
1626354530000|2021-07-15 13:08:50|15761|15741|15761.8|15741.8|15761.8|15741.8|15761|15741|0
1626354540000|2021-07-15 13:09:00|15759.3|15739.3|15764.3|15744.3|15764.3|15744.3|15759.3|15739.3|1
1626354550000|2021-07-15 13:09:10|15766.8|15746.8|15769.3|15749.3|15769.3|15749.3|15766.8|15746.8|7
1626354560000|2021-07-15 13:09:20|15770.8|15750.8|15774.3|15754.3|15774.3|15754.3|15770.8|15750.8|3
1626354570000|2021-07-15 13:09:30|15777.7|15757.7|15779.3|15759.3|15779.3|15759.3|15777.7|15757.7|5
1626354580000|2021-07-15 13:09:40|||||||||2
1626354590000|2021-07-15 13:09:50|15781.8|15761.8|15783.5|15763.5|15783.5|15763.5|15781.8|15761.8|4
1626354600000|2021-07-15 13:10:00|15784.3|15764.3|15781.8|15761.8|15784.3|15764.3|15781.8|15761.8|1
1626354610000|2021-07-15 13:10:10|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|1
1626354620000|2021-07-15 13:10:20|15781.8|15761.8|15784.3|15764.3|15784.3|15764.3|15781.8|15761.8|2
1626354660000|2021-07-15 13:11:00|15781.8|15761.8|15781.8|15761.8|15781.8|15761.8|15781.8|15761.8|3
1626354670000|2021-07-15 13:11:10|||||||||1
1626354690000|2021-07-15 13:11:30|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|20
1626354720000|2021-07-15 13:12:00|15782.6|15762.6|15781.8|15761.8|15782.6|15762.6|15781.8|15761.8|10
1626354730000|2021-07-15 13:12:10|15779.3|15759.3|15779.3|15759.3|15779.3|15759.3|15779.3|15759.3|2
1626354740000|2021-07-15 13:12:20|15778.5|15758.5|15775.1|15755.1|15778.5|15758.5|15775.1|15755.1|8
1626354750000|2021-07-15 13:12:30|15770.1|15750.1|15765.9|15745.9|15770.1|15750.1|15765.9|15745.9|0
1626354770000|2021-07-15 13:12:50|||||||||1
1626354780000|2021-07-15 13:13:00|15767.6|15747.6|15770.1|15750.1|15770.1|15750.1|15767.6|15747.6|0
1626354790000|2021-07-15 13:13:10|15767.6|15747.6|15767.6|15747.6|15767.6|15747.6|15767.6|15747.6|0
1626354820000|2021-07-15 13:13:40|15765.9|15745.9|15765.9|15745.9|15765.9|15745.9|15765.9|15745.9|3
1626354840000|2021-07-15 13:14:00|15765.1|15745.1|15759.3|15739.3|15765.1|15745.1|15759.3|15739.3|1
1626354870000|2021-07-15 13:14:30|||||||||2
1626354880000|2021-07-15 13:14:40|||||||||1
1626354910000|2021-07-15 13:15:10|15756.8|15736.8|15759.3|15739.3|15759.3|15739.3|15756.8|15736.8|3
1626354930000|2021-07-15 13:15:30|15758.5|15738.5|15755.1|15735.1|15758.5|15738.5|15755.1|15735.1|8
1626354940000|2021-07-15 13:15:40|15753.5|15733.5|15751.8|15731.8|15753.5|15733.5|15751.8|15731.8|7
1626354950000|2021-07-15 13:15:50|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|0
1626354960000|2021-07-15 13:16:00|15751.8|15731.8|15751.8|15731.8|15751.8|15731.8|15749.3|15729.3|3
1626354970000|2021-07-15 13:16:10|15751|15731|15751|15731|15751|15731|15751|15731|3
1626355000000|2021-07-15 13:16:40|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|15749.3|15729.3|1
1626355010000|2021-07-15 13:16:50|15747.6|15727.6|15746.8|15726.8|15747.6|15727.6|15746.8|15726.8|0
1626355020000|2021-07-15 13:17:00|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|6
1626355030000|2021-07-15 13:17:10|||||||||1
1626355080000|2021-07-15 13:18:00|15749.3|15729.3|15744.3|15724.3|15749.3|15729.3|15744.3|15724.3|2
1626355110000|2021-07-15 13:18:30|15746|15726|15749.3|15729.3|15749.3|15729.3|15746|15726|1
1626355120000|2021-07-15 13:18:40|||||||||1
1626355140000|2021-07-15 13:19:00|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|15748.5|15728.5|3
1626355150000|2021-07-15 13:19:10|15749.3|15729.3|15746.8|15726.8|15749.3|15729.3|15746.8|15726.8|1
1626355200000|2021-07-15 13:20:00|||||||||1
1626355220000|2021-07-15 13:20:20|15747.6|15727.6|15749.3|15729.3|15749.3|15729.3|15747.6|15727.6|1
1626355240000|2021-07-15 13:20:40|15751|15731|15751.8|15731.8|15751.8|15731.8|15751|15731|2
1626355250000|2021-07-15 13:20:50|||||||||3
1626355310000|2021-07-15 13:21:50|||||||||1
1626355320000|2021-07-15 13:22:00|15752.6|15732.6|15754.3|15734.3|15754.3|15734.3|15752.6|15732.6|1
1626355360000|2021-07-15 13:22:40|15756|15736|15759.3|15739.3|15759.3|15739.3|15756|15736|3
1626355390000|2021-07-15 13:23:10|15764.3|15744.3|15764.3|15744.3|15764.3|15744.3|15764.3|15744.3|3
1626355420000|2021-07-15 13:23:40|||||||||4
1626355430000|2021-07-15 13:23:50|||||||||2
1626355460000|2021-07-15 13:24:20|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|0
1626355470000|2021-07-15 13:24:30|15764.3|15744.3|15764.3|15744.3|15764.3|15744.3|15764.3|15744.3|1
1626355480000|2021-07-15 13:24:40|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|0
1626355500000|2021-07-15 13:25:00|15764.3|15744.3|15764.3|15744.3|15764.3|15744.3|15764.3|15744.3|0
1626355510000|2021-07-15 13:25:10|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|15761.8|15741.8|0
1626355530000|2021-07-15 13:25:30|15761|15741|15759.3|15739.3|15761|15741|15759.3|15739.3|1
1626355570000|2021-07-15 13:26:10|||||||||1
1626355580000|2021-07-15 13:26:20|||||||||1
1626355590000|2021-07-15 13:26:30|15761|15741|15761.8|15741.8|15761.8|15741.8|15761|15741|1
1626355600000|2021-07-15 13:26:40|||||||||1
1626355620000|2021-07-15 13:27:00|15764.3|15744.3|15766|15746|15766|15746|15764.3|15744.3|2
1626355630000|2021-07-15 13:27:10|15766.8|15746.8|15771.8|15751.8|15771.8|15751.8|15766.8|15746.8|0
1626355650000|2021-07-15 13:27:30|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|1
1626355670000|2021-07-15 13:27:50|||||||||1
1626355680000|2021-07-15 13:28:00|15776.8|15756.8|15776.8|15756.8|15776.8|15756.8|15776.8|15756.8|1
1626355700000|2021-07-15 13:28:20|||||||||1
1626355730000|2021-07-15 13:28:50|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|15774.3|15754.3|1
1626355740000|2021-07-15 13:29:00|||||||||2
1626355750000|2021-07-15 13:29:10|||||||||3
1626355800000|2021-07-15 13:30:00|||||||||7
1626355810000|2021-07-15 13:30:10|||||||||2
1626355820000|2021-07-15 13:30:20|15778.5|15758.5|15781.8|15761.8|15781.8|15761.8|15778.5|15758.5|10
1626355830000|2021-07-15 13:30:30|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|15784.3|15764.3|8
1626355840000|2021-07-15 13:30:40|15785.1|15765.1|15786.8|15766.8|15786.8|15766.8|15785.1|15765.1|21
1626355850000|2021-07-15 13:30:50|||||||||3
1626355860000|2021-07-15 13:31:00|15788.4|15768.4|15791.8|15771.8|15791.8|15771.8|15788.4|15768.4|22
1626355870000|2021-07-15 13:31:10|||||||||8
1626355880000|2021-07-15 13:31:20|15793.5|15773.5|15793.5|15773.5|15793.5|15773.5|15793.5|15773.5|3
1626355900000|2021-07-15 13:31:40|||||||||4
1626355910000|2021-07-15 13:31:50|15815.4|15795.4|15815.4|15795.4|15817.9|15797.9|15815.4|15795.4|43
1626355920000|2021-07-15 13:32:00|15818.5|15798.5|15818.5|15798.5|15818.5|15798.5|15818.5|15798.5|2
1626355930000|2021-07-15 13:32:10|15817.8|15797.8|15819.3|15799.3|15819.3|15799.3|15816|15796|14
1626355940000|2021-07-15 13:32:20|||||||||3
1626355950000|2021-07-15 13:32:30|||||||||1
1626355960000|2021-07-15 13:32:40|15821|15801|15821.8|15801.8|15823.5|15803.5|15819.3|15799.3|10
1626355970000|2021-07-15 13:32:50|15819.3|15799.3|15819.3|15799.3|15819.3|15799.3|15819.3|15799.3|5
1626355980000|2021-07-15 13:33:00|15818.5|15798.5|15816.8|15796.8|15818.5|15798.5|15816.8|15796.8|3
1626355990000|2021-07-15 13:33:10|||||||||1
1626356000000|2021-07-15 13:33:20|15814.3|15794.3|15814.3|15794.3|15814.3|15794.3|15814.3|15794.3|6
1626356010000|2021-07-15 13:33:30|||||||||2
1626356020000|2021-07-15 13:33:40|15812.6|15792.6|15812.6|15792.6|15812.6|15792.6|15812.6|15792.6|4
1626356030000|2021-07-15 13:33:50|15810.9|15790.9|15800.1|15780.1|15810.9|15790.9|15800.1|15780.1|16
1626356040000|2021-07-15 13:34:00|15797.6|15777.6|15800.1|15780.1|15800.1|15780.1|15797.6|15777.6|12
1626356060000|2021-07-15 13:34:20|15801.8|15781.8|15804.3|15784.3|15804.3|15784.3|15801.8|15781.8|5
1626356070000|2021-07-15 13:34:30|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|15801.8|15781.8|1
1626356080000|2021-07-15 13:34:40|15803.6|15783.6|15804.3|15784.3|15804.3|15784.3|15803.6|15783.6|2
1626356090000|2021-07-15 13:34:50|15806.1|15786.1|15806.8|15786.8|15806.8|15786.8|15806.1|15786.1|0
1626356100000|2021-07-15 13:35:00|||||||||1
1626356110000|2021-07-15 13:35:10|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|3
1626356120000|2021-07-15 13:35:20|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|15806.8|15786.8|2
1626356130000|2021-07-15 13:35:30|||||||||3
1626356150000|2021-07-15 13:35:50|||||||||1
1626356160000|2021-07-15 13:36:00|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|15809.3|15789.3|4
1626356170000|2021-07-15 13:36:10|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|15809.4|15789.4|0
1626356180000|2021-07-15 13:36:20|||||||||4
1626356200000|2021-07-15 13:36:40|15806.9|15786.9|15797.6|15777.6|15809.4|15789.4|15797.6|15777.6|9
1626356210000|2021-07-15 13:36:50|||||||||6
1626356230000|2021-07-15 13:37:10|15796.9|15776.9|15799.4|15779.4|15799.4|15779.4|15796.9|15776.9|22
1626356250000|2021-07-15 13:37:30|15800.1|15780.1|15800.1|15780.1|15800.1|15780.1|15800.1|15780.1|1
1626356260000|2021-07-15 13:37:40|15799.4|15779.4|15799.4|15779.4|15799.4|15779.4|15799.4|15779.4|1
1626356270000|2021-07-15 13:37:50|15798.6|15778.6|15796.9|15776.9|15798.6|15778.6|15796.9|15776.9|2
1626356300000|2021-07-15 13:38:20|15795.1|15775.1|15796.9|15776.9|15796.9|15776.9|15795.1|15775.1|2
1626356310000|2021-07-15 13:38:30|15798.6|15778.6|15799.4|15779.4|15799.4|15779.4|15798.6|15778.6|0
1626356320000|2021-07-15 13:38:40|15796.9|15776.9|15795.1|15775.1|15796.9|15776.9|15795.1|15775.1|6
1626356330000|2021-07-15 13:38:50|15792.6|15772.6|15789.4|15769.4|15792.6|15772.6|15789.4|15769.4|3
1626356340000|2021-07-15 13:39:00|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|3
1626356350000|2021-07-15 13:39:10|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|0
1626356370000|2021-07-15 13:39:30|15785.2|15765.2|15784.4|15764.4|15785.2|15765.2|15784.4|15764.4|2
1626356380000|2021-07-15 13:39:40|15783.6|15763.6|15783.6|15763.6|15783.6|15763.6|15781.1|15761.1|6
1626356400000|2021-07-15 13:40:00|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|15784.4|15764.4|1
1626356410000|2021-07-15 13:40:10|15786.1|15766.1|15784.4|15764.4|15786.9|15766.9|15784.4|15764.4|6
1626356430000|2021-07-15 13:40:30|15782|15762|15776.9|15756.9|15782|15762|15776.9|15756.9|11
1626356440000|2021-07-15 13:40:40|15773.4|15753.4|15763.4|15743.4|15773.4|15753.4|15763.4|15743.4|7
1626356450000|2021-07-15 13:40:50|15762.7|15742.7|15761.9|15741.9|15762.7|15742.7|15761.9|15741.9|5
1626356460000|2021-07-15 13:41:00|15763.6|15743.6|15765.9|15745.9|15765.9|15745.9|15763.6|15743.6|3
1626356470000|2021-07-15 13:41:10|15765.2|15745.2|15772.7|15752.7|15775.2|15755.2|15765.2|15745.2|56
1626356480000|2021-07-15 13:41:20|15769.4|15749.4|15769.4|15749.4|15769.4|15749.4|15769.4|15749.4|0
1626356490000|2021-07-15 13:41:30|||||||||2
1626356500000|2021-07-15 13:41:40|||||||||1
1626356510000|2021-07-15 13:41:50|15771.1|15751.1|15771.1|15751.1|15771.1|15751.1|15771.1|15751.1|0
1626356520000|2021-07-15 13:42:00|15771.9|15751.9|15781.9|15761.9|15781.9|15761.9|15771.9|15751.9|8
1626356540000|2021-07-15 13:42:20|||||||||5
1626356550000|2021-07-15 13:42:30|||||||||6
1626356560000|2021-07-15 13:42:40|15779.4|15759.4|15779.4|15759.4|15779.4|15759.4|15779.4|15759.4|0
1626356570000|2021-07-15 13:42:50|15781.1|15761.1|15786.9|15766.9|15786.9|15766.9|15781.1|15761.1|25
1626356580000|2021-07-15 13:43:00|15785.2|15765.2|15784.4|15764.4|15785.2|15765.2|15784.4|15764.4|1
1626356600000|2021-07-15 13:43:20|15781.9|15761.9|15780.2|15760.2|15781.9|15761.9|15780.2|15760.2|11
1626356610000|2021-07-15 13:43:30|15778.5|15758.5|15780.2|15760.2|15780.2|15760.2|15778.5|15758.5|1
1626356620000|2021-07-15 13:43:40|15777.7|15757.7|15776.9|15756.9|15777.7|15757.7|15776.9|15756.9|0
1626356630000|2021-07-15 13:43:50|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|15778.6|15758.6|1
1626356640000|2021-07-15 13:44:00|15779.4|15759.4|15784.4|15764.4|15784.4|15764.4|15776.9|15756.9|3
1626356650000|2021-07-15 13:44:10|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|1
1626356660000|2021-07-15 13:44:20|15786.9|15766.9|15791.9|15771.9|15791.9|15771.9|15786.9|15766.9|4
1626356670000|2021-07-15 13:44:30|15791.1|15771.1|15789.4|15769.4|15791.1|15771.1|15789.4|15769.4|4
1626356680000|2021-07-15 13:44:40|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|1
1626356700000|2021-07-15 13:45:00|15781.8|15761.8|15764.4|15744.4|15781.8|15761.8|15764.4|15744.4|9
1626356720000|2021-07-15 13:45:20|15768.6|15748.6|15769.4|15749.4|15769.4|15749.4|15768.6|15748.6|3
1626356730000|2021-07-15 13:45:30|15770.2|15750.2|15770.2|15750.2|15770.2|15750.2|15770.2|15750.2|2
1626356740000|2021-07-15 13:45:40|||||||||1
1626356770000|2021-07-15 13:46:10|15771.9|15751.9|15774.4|15754.4|15774.4|15754.4|15771.9|15751.9|2
1626356800000|2021-07-15 13:46:40|15771.9|15751.9|15771.9|15751.9|15771.9|15751.9|15771.9|15751.9|10
1626356820000|2021-07-15 13:47:00|15771.1|15751.1|15769.4|15749.4|15771.1|15751.1|15769.4|15749.4|2
1626356840000|2021-07-15 13:47:20|15771.1|15751.1|15771.9|15751.9|15771.9|15751.9|15771.1|15751.1|0
1626356850000|2021-07-15 13:47:30|||||||||1
1626356860000|2021-07-15 13:47:40|||||||||1
1626356880000|2021-07-15 13:48:00|15774.4|15754.4|15774.4|15754.4|15774.4|15754.4|15774.4|15754.4|2
1626356890000|2021-07-15 13:48:10|||||||||1
1626356900000|2021-07-15 13:48:20|15776.1|15756.1|15779.4|15759.4|15779.4|15759.4|15776.1|15756.1|1
1626356910000|2021-07-15 13:48:30|||||||||2
1626356930000|2021-07-15 13:48:50|||||||||1
1626356940000|2021-07-15 13:49:00|15776.9|15756.9|15776.9|15756.9|15776.9|15756.9|15776.9|15756.9|2
1626356970000|2021-07-15 13:49:30|15778.6|15758.6|15779.4|15759.4|15779.4|15759.4|15778.6|15758.6|18
1626356990000|2021-07-15 13:49:50|||||||||1
1626357000000|2021-07-15 13:50:00|15777.7|15757.7|15781.1|15761.1|15781.1|15761.1|15776.9|15756.9|14
1626357020000|2021-07-15 13:50:20|||||||||1
1626357030000|2021-07-15 13:50:30|||||||||1
1626357060000|2021-07-15 13:51:00|15781.9|15761.9|15789.4|15769.4|15789.4|15769.4|15781.9|15761.9|6
1626357070000|2021-07-15 13:51:10|15790.2|15770.2|15793.6|15773.6|15793.6|15773.6|15790.2|15770.2|2
1626357080000|2021-07-15 13:51:20|||||||||1
1626357090000|2021-07-15 13:51:30|||||||||1
1626357100000|2021-07-15 13:51:40|15795.3|15775.3|15796.1|15776.1|15796.1|15776.1|15795.3|15775.3|4
1626357110000|2021-07-15 13:51:50|15794.4|15774.4|15794.4|15774.4|15794.4|15774.4|15794.4|15774.4|5
1626357120000|2021-07-15 13:52:00|15796.1|15776.1|15796.1|15776.1|15796.1|15776.1|15791.9|15771.9|5
1626357130000|2021-07-15 13:52:10|15796.9|15776.9|15796.9|15776.9|15796.9|15776.9|15796.9|15776.9|0
1626357160000|2021-07-15 13:52:40|15800.3|15780.3|15801.9|15781.9|15801.9|15781.9|15800.3|15780.3|23
1626357170000|2021-07-15 13:52:50|||||||||11
1626357190000|2021-07-15 13:53:10|15803.6|15783.6|15803.6|15783.6|15803.6|15783.6|15803.6|15783.6|0
1626357200000|2021-07-15 13:53:20|15806.1|15786.1|15809.4|15789.4|15809.4|15789.4|15806.1|15786.1|5
1626357210000|2021-07-15 13:53:30|15808.6|15788.6|15809.4|15789.4|15809.4|15789.4|15806.9|15786.9|2
1626357220000|2021-07-15 13:53:40|15807.7|15787.7|15801.9|15781.9|15807.7|15787.7|15801.9|15781.9|4
1626357230000|2021-07-15 13:53:50|15803.6|15783.6|15801.1|15781.1|15803.6|15783.6|15801.1|15781.1|2
1626357240000|2021-07-15 13:54:00|15796.9|15776.9|15791.9|15771.9|15796.9|15776.9|15791.9|15771.9|7
1626357250000|2021-07-15 13:54:10|||||||||1
1626357260000|2021-07-15 13:54:20|||||||||5
1626357270000|2021-07-15 13:54:30|15791.1|15771.1|15791.1|15771.1|15791.1|15771.1|15791.1|15771.1|0
1626357290000|2021-07-15 13:54:50|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|2
1626357300000|2021-07-15 13:55:00|||||||||3
1626357310000|2021-07-15 13:55:10|15787.7|15767.7|15789.4|15769.4|15789.4|15769.4|15787.7|15767.7|1
1626357320000|2021-07-15 13:55:20|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|15786.9|15766.9|10
1626357340000|2021-07-15 13:55:40|||||||||3
1626357350000|2021-07-15 13:55:50|||||||||1
1626357360000|2021-07-15 13:56:00|15790.2|15770.2|15797.8|15777.8|15797.8|15777.8|15790.2|15770.2|6
1626357370000|2021-07-15 13:56:10|15799.5|15779.5|15809.4|15789.4|15809.4|15789.4|15799.5|15779.5|10
1626357380000|2021-07-15 13:56:20|||||||||1
1626357390000|2021-07-15 13:56:30|15811.1|15791.1|15811.9|15791.9|15811.9|15791.9|15811.1|15791.1|4
1626357400000|2021-07-15 13:56:40|||||||||2
1626357410000|2021-07-15 13:56:50|15814.4|15794.4|15814.4|15794.4|15814.4|15794.4|15814.4|15794.4|1
1626357420000|2021-07-15 13:57:00|15829.5|15789.5|15829.4|15809.4|15831.9|15809.4|15829.4|15789.5|48
1626357430000|2021-07-15 13:57:10|15827.7|15807.7|15824.4|15804.4|15827.7|15807.7|15824.4|15804.4|26
1626357460000|2021-07-15 13:57:40|||||||||1
1626357470000|2021-07-15 13:57:50|||||||||1
1626357490000|2021-07-15 13:58:10|||||||||1
1626357500000|2021-07-15 13:58:20|||||||||2
1626357510000|2021-07-15 13:58:30|15825.2|15805.2|15825.2|15805.2|15826.9|15806.9|15825.2|15805.2|4
1626357520000|2021-07-15 13:58:40|15824.4|15804.4|15820.2|15800.2|15824.4|15804.4|15820.2|15800.2|4
1626357530000|2021-07-15 13:58:50|15819.4|15799.4|15819.4|15799.4|15819.4|15799.4|15819.4|15799.4|1
1626357540000|2021-07-15 13:59:00|||||||||4
1626357550000|2021-07-15 13:59:10|15821.1|15801.1|15824.4|15804.4|15824.4|15804.4|15821.1|15801.1|1
1626357560000|2021-07-15 13:59:20|15826.1|15806.1|15824.4|15804.4|15826.9|15806.9|15824.4|15804.4|1
1626357570000|2021-07-15 13:59:30|15829.4|15809.4|15834.4|15814.4|15834.4|15814.4|15829.4|15809.4|81
1626357580000|2021-07-15 13:59:40|15851.3|15811.3|15849.4|15829.4|15853.6|15833.6|15846.9|15811.3|12
1626357590000|2021-07-15 13:59:50|15844.4|15824.4|15841.9|15821.9|15844.4|15824.4|15841.9|15821.9|6
1626357600000|2021-07-15 14:00:00|15843.6|15823.6|15841.1|15821.1|15844.4|15824.4|15841.1|15821.1|26
1626357610000|2021-07-15 14:00:10|15841.9|15821.9|15844.4|15824.4|15844.4|15824.4|15841.9|15821.9|25
1626357620000|2021-07-15 14:00:20|||||||||3
1626357630000|2021-07-15 14:00:30|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|5
1626357640000|2021-07-15 14:00:40|15840.2|15820.2|15838.6|15818.6|15840.2|15820.2|15838.6|15818.6|0
1626357650000|2021-07-15 14:00:50|||||||||6
1626357660000|2021-07-15 14:01:00|15839.4|15819.4|15839.4|15819.4|15839.4|15819.4|15839.4|15819.4|12
1626357680000|2021-07-15 14:01:20|15841.1|15821.1|15839.4|15819.4|15841.1|15821.1|15839.4|15819.4|0
1626357710000|2021-07-15 14:01:50|15841.1|15821.1|15839.4|15819.4|15841.9|15821.9|15839.4|15819.4|4
1626357720000|2021-07-15 14:02:00|15836.9|15816.9|15838.6|15818.6|15838.6|15818.6|15836.9|15816.9|7
1626357730000|2021-07-15 14:02:10|15839.4|15819.4|15839.4|15819.4|15839.4|15819.4|15839.4|15819.4|0
1626357740000|2021-07-15 14:02:20|15840.2|15820.2|15840.2|15820.2|15840.2|15820.2|15840.2|15820.2|0
1626357750000|2021-07-15 14:02:30|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|1
1626357770000|2021-07-15 14:02:50|||||||||1
1626357780000|2021-07-15 14:03:00|15846.1|15826.1|15848.6|15828.6|15848.6|15828.6|15846.1|15826.1|8
1626357790000|2021-07-15 14:03:10|15849.4|15829.4|15849.4|15829.4|15849.4|15829.4|15849.4|15829.4|4
1626357800000|2021-07-15 14:03:20|15850.2|15830.2|15854.4|15834.4|15854.4|15834.4|15850.2|15830.2|3
1626357810000|2021-07-15 14:03:30|15851.9|15831.9|15854.4|15834.4|15854.4|15834.4|15851.9|15831.9|5
1626357830000|2021-07-15 14:03:50|||||||||1
1626357840000|2021-07-15 14:04:00|||||||||2
1626357850000|2021-07-15 14:04:10|15851.9|15831.9|15854.4|15834.4|15854.4|15834.4|15851.9|15831.9|8
1626357860000|2021-07-15 14:04:20|15851.9|15831.9|15854.4|15834.4|15854.4|15834.4|15851.9|15831.9|3
1626357870000|2021-07-15 14:04:30|15856.1|15836.1|15856.9|15836.9|15856.9|15836.9|15856.1|15836.1|5
1626357890000|2021-07-15 14:04:50|||||||||2
1626357900000|2021-07-15 14:05:00|15858.6|15838.6|15858.6|15838.6|15858.6|15838.6|15858.6|15838.6|5
1626357910000|2021-07-15 14:05:10|15859.4|15839.4|15865.4|15845.4|15865.4|15845.4|15859.4|15839.4|7
1626357920000|2021-07-15 14:05:20|15863.7|15843.7|15861.9|15841.9|15863.7|15843.7|15861.9|15841.9|3
1626357930000|2021-07-15 14:05:30|15858.5|15838.5|15856|15836|15858.5|15838.5|15856|15836|6
1626357940000|2021-07-15 14:05:40|15855.2|15835.2|15851.9|15831.9|15855.2|15835.2|15851.9|15831.9|5
1626357960000|2021-07-15 14:06:00|15851.2|15831.2|15848.7|15828.7|15851.2|15831.2|15848.7|15828.7|2
1626357970000|2021-07-15 14:06:10|15846.9|15826.9|15846.9|15826.9|15846.9|15826.9|15846.9|15826.9|0
1626357980000|2021-07-15 14:06:20|15846.2|15826.2|15844.4|15824.4|15846.2|15826.2|15844.4|15824.4|2
1626357990000|2021-07-15 14:06:30|15842.7|15822.7|15842.7|15822.7|15842.7|15822.7|15842.7|15822.7|1
1626358010000|2021-07-15 14:06:50|15841|15821|15841|15821|15841|15821|15841|15821|3
1626358020000|2021-07-15 14:07:00|15842.7|15822.7|15842.7|15822.7|15842.7|15822.7|15842.7|15822.7|0
1626358030000|2021-07-15 14:07:10|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|3
1626358050000|2021-07-15 14:07:30|15845.2|15825.2|15845.2|15825.2|15845.2|15825.2|15845.2|15825.2|0
1626358060000|2021-07-15 14:07:40|15844.4|15824.4|15837.7|15817.7|15844.4|15824.4|15837.7|15817.7|5
1626358070000|2021-07-15 14:07:50|15836|15816|15836|15816|15836|15816|15836|15816|4
1626358080000|2021-07-15 14:08:00|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|2
1626358100000|2021-07-15 14:08:20|||||||||1
1626358130000|2021-07-15 14:08:50|15837|15817|15843.7|15823.7|15843.7|15823.7|15837|15817|307
1626358160000|2021-07-15 14:09:20|15847.1|15827.1|15849.5|15829.5|15849.5|15829.5|15847.1|15827.1|320
1626358170000|2021-07-15 14:09:30|15854.5|15834.5|15854.5|15834.5|15854.5|15834.5|15854.5|15834.5|16
1626358180000|2021-07-15 14:09:40|||||||||1
1626358190000|2021-07-15 14:09:50|||||||||4
1626358200000|2021-07-15 14:10:00|15857.9|15837.9|15857.9|15837.9|15857.9|15837.9|15857.9|15837.9|19
1626358210000|2021-07-15 14:10:10|15862.9|15842.9|15870.4|15850.4|15870.4|15850.4|15862.9|15842.9|4
1626358220000|2021-07-15 14:10:20|15873.7|15853.7|15878.7|15858.7|15878.7|15858.7|15873.7|15853.7|66
1626358230000|2021-07-15 14:10:30|15877|15857|15874.5|15854.5|15877|15857|15874.5|15854.5|9
1626358240000|2021-07-15 14:10:40|15875.3|15855.3|15883.7|15863.7|15883.7|15863.7|15875.3|15855.3|41
1626358250000|2021-07-15 14:10:50|15885.4|15865.4|15886.2|15866.2|15887.9|15867.9|15885.4|15865.4|19
1626358260000|2021-07-15 14:11:00|15887.9|15867.9|15887.9|15867.9|15887.9|15867.9|15886.2|15866.2|5
1626358270000|2021-07-15 14:11:10|15886.2|15866.2|15886.2|15866.2|15886.2|15866.2|15886.2|15866.2|4
1626358280000|2021-07-15 14:11:20|15887.9|15867.9|15884.5|15864.5|15887.9|15867.9|15883.7|15863.7|10
1626358300000|2021-07-15 14:11:40|15882|15862|15884.5|15864.5|15884.5|15864.5|15882|15862|3
1626358310000|2021-07-15 14:11:50|15886.2|15866.2|15887|15867|15887|15867|15886.2|15866.2|1
1626358320000|2021-07-15 14:12:00|||||||||2
1626358330000|2021-07-15 14:12:10|||||||||7
1626358350000|2021-07-15 14:12:30|15888.7|15868.7|15887|15867|15888.7|15868.7|15887|15867|3
1626358360000|2021-07-15 14:12:40|15884.5|15864.5|15884.5|15864.5|15884.5|15864.5|15884.5|15864.5|5
1626358370000|2021-07-15 14:12:50|||||||||4
1626358380000|2021-07-15 14:13:00|15887.9|15867.9|15888.7|15868.7|15888.7|15868.7|15887.9|15867.9|1
1626358400000|2021-07-15 14:13:20|15887|15867|15888.7|15868.7|15888.7|15868.7|15887|15867|11
1626358410000|2021-07-15 14:13:30|15887|15867|15888.7|15868.7|15888.7|15868.7|15887|15867|52
1626358420000|2021-07-15 14:13:40|15891.2|15871.2|15892.9|15872.9|15892.9|15872.9|15891.2|15871.2|20
1626358430000|2021-07-15 14:13:50|15893.7|15873.7|15893.7|15873.7|15893.7|15873.7|15893.7|15873.7|1
1626358440000|2021-07-15 14:14:00|15892|15872|15894.5|15874.5|15894.5|15874.5|15892|15872|99
1626358460000|2021-07-15 14:14:20|15892|15872|15892|15872|15892|15872|15892|15872|0
1626358470000|2021-07-15 14:14:30|15894.5|15874.5|15894.5|15874.5|15894.5|15874.5|15894.5|15874.5|1
1626358480000|2021-07-15 14:14:40|15892|15872|15892|15872|15892|15872|15892|15872|6
1626358490000|2021-07-15 14:14:50|||||||||2
1626358500000|2021-07-15 14:15:00|||||||||4
1626358510000|2021-07-15 14:15:10|||||||||2
1626358530000|2021-07-15 14:15:30|15889.5|15869.5|15887|15867|15889.5|15869.5|15887|15867|2
1626358540000|2021-07-15 14:15:40|||||||||5
1626358550000|2021-07-15 14:15:50|15886.2|15866.2|15877|15857|15886.2|15866.2|15877|15857|2
1626358560000|2021-07-15 14:16:00|||||||||3
1626358570000|2021-07-15 14:16:10|15878.7|15858.7|15879.5|15859.5|15879.5|15859.5|15878.7|15858.7|3
1626358580000|2021-07-15 14:16:20|||||||||1
1626358590000|2021-07-15 14:16:30|||||||||1
1626358600000|2021-07-15 14:16:40|15882|15862|15884.5|15864.5|15884.5|15864.5|15882|15862|2
1626358610000|2021-07-15 14:16:50|||||||||2
1626358620000|2021-07-15 14:17:00|15888.7|15868.7|15889.5|15869.5|15889.5|15869.5|15888.7|15868.7|6
1626358630000|2021-07-15 14:17:10|15892|15872|15892|15872|15892|15872|15892|15872|13
1626358640000|2021-07-15 14:17:20|15889.5|15869.5|15889.5|15869.5|15889.5|15869.5|15889.5|15869.5|1
1626358660000|2021-07-15 14:17:40|15887.8|15867.8|15884.5|15864.5|15887.8|15867.8|15884.5|15864.5|2
1626358670000|2021-07-15 14:17:50|||||||||1
1626358680000|2021-07-15 14:18:00|||||||||1
1626358690000|2021-07-15 14:18:10|||||||||2
1626358700000|2021-07-15 14:18:20|||||||||8
1626358710000|2021-07-15 14:18:30|15886.2|15866.2|15893.7|15873.7|15893.7|15873.7|15886.2|15866.2|5
1626358720000|2021-07-15 14:18:40|15894.5|15874.5|15902|15882|15907|15887|15894.5|15874.5|35
1626358730000|2021-07-15 14:18:50|15899.5|15879.5|15897|15877|15899.5|15879.5|15897|15877|2
1626358740000|2021-07-15 14:19:00|||||||||1
1626358770000|2021-07-15 14:19:30|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|15895.3|15875.3|1
1626358790000|2021-07-15 14:19:50|15897|15877|15895.3|15875.3|15897|15877|15895.3|15875.3|0
1626358800000|2021-07-15 14:20:00|15894.5|15874.5|15894.5|15874.5|15894.5|15874.5|15894.5|15874.5|3
1626358810000|2021-07-15 14:20:10|15892|15872|15892|15872|15892|15872|15892|15872|2
1626358820000|2021-07-15 14:20:20|||||||||1
1626358830000|2021-07-15 14:20:30|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|0
1626358850000|2021-07-15 14:20:50|15887|15867|15885.3|15865.3|15889.5|15869.5|15885.3|15865.3|10
1626358860000|2021-07-15 14:21:00|15884.5|15864.5|15887|15867|15887|15867|15884.5|15864.5|9
1626358870000|2021-07-15 14:21:10|15884.5|15864.5|15884.5|15864.5|15884.5|15864.5|15884.5|15864.5|7
1626358880000|2021-07-15 14:21:20|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|15881.1|15861.1|10
1626358890000|2021-07-15 14:21:30|15879.5|15859.5|15884.5|15864.5|15884.5|15864.5|15879.5|15859.5|1
1626358900000|2021-07-15 14:21:40|15882.8|15862.8|15879.5|15859.5|15882.8|15862.8|15879.5|15859.5|9
1626358910000|2021-07-15 14:21:50|||||||||5
1626358920000|2021-07-15 14:22:00|||||||||1
1626358930000|2021-07-15 14:22:10|15876.1|15856.1|15872.8|15852.8|15876.1|15856.1|15872.8|15852.8|4
1626358940000|2021-07-15 14:22:20|15871.1|15851.1|15871.1|15851.1|15871.1|15851.1|15871.1|15851.1|1
1626358950000|2021-07-15 14:22:30|15873.7|15853.7|15877.9|15857.9|15877.9|15857.9|15873.7|15853.7|4
1626358960000|2021-07-15 14:22:40|15878.7|15858.7|15874.5|15854.5|15878.7|15858.7|15874.5|15854.5|3
1626358970000|2021-07-15 14:22:50|15876.2|15856.2|15882|15862|15882|15862|15876.2|15856.2|4
1626358980000|2021-07-15 14:23:00|15886.2|15866.2|15887|15867|15887|15867|15886.2|15866.2|2
1626358990000|2021-07-15 14:23:10|15888.7|15868.7|15889.5|15869.5|15889.5|15869.5|15888.7|15868.7|6
1626359010000|2021-07-15 14:23:30|||||||||1
1626359030000|2021-07-15 14:23:50|15887|15867|15885.3|15865.3|15887|15867|15885.3|15865.3|4
1626359040000|2021-07-15 14:24:00|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|15882.8|15862.8|6
1626359050000|2021-07-15 14:24:10|15886.2|15866.2|15887|15867|15887|15867|15886.2|15866.2|2
1626359060000|2021-07-15 14:24:20|||||||||1
1626359070000|2021-07-15 14:24:30|||||||||4
1626359080000|2021-07-15 14:24:40|15885.3|15865.3|15877.8|15857.8|15885.3|15865.3|15877.8|15857.8|3
1626359090000|2021-07-15 14:24:50|15877|15857|15877|15857|15877|15857|15877|15857|3
1626359110000|2021-07-15 14:25:10|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|4
1626359130000|2021-07-15 14:25:30|15874.5|15854.5|15877|15857|15877|15857|15874.5|15854.5|5
1626359140000|2021-07-15 14:25:40|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|15875.3|15855.3|3
1626359160000|2021-07-15 14:26:00|||||||||1
1626359170000|2021-07-15 14:26:10|||||||||1
1626359190000|2021-07-15 14:26:30|||||||||1
1626359200000|2021-07-15 14:26:40|15874.5|15854.5|15870.3|15850.3|15874.5|15854.5|15870.3|15850.3|3
1626359210000|2021-07-15 14:26:50|15868.6|15848.6|15865.3|15845.3|15868.6|15848.6|15865.3|15845.3|6
1626359230000|2021-07-15 14:27:10|15863.6|15843.6|15863.6|15843.6|15863.6|15843.6|15863.6|15843.6|1
1626359240000|2021-07-15 14:27:20|15865.3|15845.3|15860.3|15840.3|15865.3|15845.3|15860.3|15840.3|9
1626359260000|2021-07-15 14:27:40|15859.5|15839.5|15857|15837|15859.5|15839.5|15857|15837|1
1626359270000|2021-07-15 14:27:50|||||||||6
1626359280000|2021-07-15 14:28:00|15854.5|15834.5|15854.5|15834.5|15854.5|15834.5|15854.5|15834.5|8
1626359290000|2021-07-15 14:28:10|||||||||1
1626359320000|2021-07-15 14:28:40|15857|15837|15865.3|15845.3|15865.3|15845.3|15857|15837|10
1626359340000|2021-07-15 14:29:00|15866.9|15846.9|15872|15852|15873.7|15853.7|15866.9|15846.9|3
1626359350000|2021-07-15 14:29:10|15867|15847|15867|15847|15867|15847|15867|15847|16
1626359360000|2021-07-15 14:29:20|15865.3|15845.3|15859.5|15839.5|15865.3|15845.3|15859.5|15839.5|10
1626359380000|2021-07-15 14:29:40|||||||||1
1626359400000|2021-07-15 14:30:00|||||||||1
1626359430000|2021-07-15 14:30:30|||||||||1
1626359440000|2021-07-15 14:30:40|15861.2|15841.2|15865.3|15845.3|15866.2|15846.2|15861.2|15841.2|5
1626359450000|2021-07-15 14:30:50|15867.8|15847.8|15869.5|15849.5|15869.5|15849.5|15867.8|15847.8|2
1626359460000|2021-07-15 14:31:00|15870.3|15850.3|15872|15852|15872|15852|15870.3|15850.3|5
1626359470000|2021-07-15 14:31:10|15874.5|15854.5|15872|15852|15874.5|15854.5|15872|15852|2
1626359490000|2021-07-15 14:31:30|15874.5|15854.5|15874.5|15854.5|15874.5|15854.5|15874.5|15854.5|2
1626359500000|2021-07-15 14:31:40|15877|15857|15882|15862|15882|15862|15877|15857|8
1626359510000|2021-07-15 14:31:50|15884.5|15864.5|15889.5|15869.5|15889.5|15869.5|15884.5|15864.5|8
1626359520000|2021-07-15 14:32:00|||||||||8
1626359540000|2021-07-15 14:32:20|15892|15872|15892|15872|15892|15872|15892|15872|14
1626359560000|2021-07-15 14:32:40|15895.4|15875.4|15898.7|15878.7|15898.7|15878.7|15895.4|15875.4|12
1626359570000|2021-07-15 14:32:50|||||||||3
1626359590000|2021-07-15 14:33:10|15901.2|15881.2|15902|15882|15902|15882|15901.2|15881.2|2
1626359600000|2021-07-15 14:33:20|15903.6|15883.6|15905.3|15885.3|15905.3|15885.3|15903.6|15883.6|17
1626359610000|2021-07-15 14:33:30|||||||||14
1626359620000|2021-07-15 14:33:40|15903.6|15883.6|15902.8|15882.8|15903.6|15883.6|15902.8|15882.8|9
1626359630000|2021-07-15 14:33:50|15904.5|15884.5|15902.8|15882.8|15904.5|15884.5|15901.1|15881.1|1
1626359640000|2021-07-15 14:34:00|15903.6|15883.6|15902.8|15882.8|15903.6|15883.6|15902.8|15882.8|4
1626359650000|2021-07-15 14:34:10|15903.6|15883.6|15902.8|15882.8|15903.6|15883.6|15902.8|15882.8|1
1626359660000|2021-07-15 14:34:20|15905.3|15885.3|15910.4|15890.4|15910.4|15890.4|15905.3|15885.3|2
1626359670000|2021-07-15 14:34:30|15910.5|15890.5|15908.7|15888.7|15910.5|15890.5|15908.7|15888.7|9
1626359680000|2021-07-15 14:34:40|||||||||6
1626359690000|2021-07-15 14:34:50|15907|15887|15907|15887|15907|15887|15907|15887|0
1626359700000|2021-07-15 14:35:00|15906.2|15886.2|15900.3|15880.3|15906.2|15886.2|15900.3|15880.3|2
1626359720000|2021-07-15 14:35:20|||||||||5
1626359730000|2021-07-15 14:35:30|||||||||1
1626359740000|2021-07-15 14:35:40|||||||||2
1626359750000|2021-07-15 14:35:50|15898.7|15878.7|15897|15877|15898.7|15878.7|15897|15877|2
1626359760000|2021-07-15 14:36:00|15895.3|15875.3|15892|15872|15895.3|15875.3|15892|15872|5
1626359770000|2021-07-15 14:36:10|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|0
1626359790000|2021-07-15 14:36:30|15892|15872|15892|15872|15892|15872|15892|15872|1
1626359800000|2021-07-15 14:36:40|||||||||1
1626359820000|2021-07-15 14:37:00|||||||||2
1626359830000|2021-07-15 14:37:10|15889.5|15869.5|15889.5|15869.5|15889.5|15869.5|15889.5|15869.5|1
1626359840000|2021-07-15 14:37:20|||||||||1
1626359850000|2021-07-15 14:37:30|15888.8|15868.8|15887|15867|15888.8|15868.8|15887|15867|3
1626359870000|2021-07-15 14:37:50|15885.3|15865.3|15876.1|15856.1|15885.3|15865.3|15876.1|15856.1|2
1626359880000|2021-07-15 14:38:00|15875.3|15855.3|15881.3|15861.3|15881.3|15861.3|15875.3|15855.3|2
1626359890000|2021-07-15 14:38:10|||||||||1
1626359920000|2021-07-15 14:38:40|15882.8|15862.8|15889.7|15869.7|15889.7|15869.7|15882.8|15862.8|6
1626359940000|2021-07-15 14:39:00|15890.5|15870.5|15892|15872|15892|15872|15890.5|15870.5|0
1626359950000|2021-07-15 14:39:10|15894.5|15874.5|15894.5|15874.5|15894.5|15874.5|15894.5|15874.5|3
1626359970000|2021-07-15 14:39:30|15894.6|15874.6|15894.6|15874.6|15894.6|15874.6|15894.6|15874.6|1
1626359980000|2021-07-15 14:39:40|||||||||4
1626360010000|2021-07-15 14:40:10|15896.3|15876.3|15897.1|15877.1|15897.1|15877.1|15896.3|15876.3|2
1626360020000|2021-07-15 14:40:20|||||||||11
1626360030000|2021-07-15 14:40:30|15895.3|15875.3|15890.3|15870.3|15895.3|15875.3|15890.3|15870.3|19
1626360040000|2021-07-15 14:40:40|15886.9|15866.9|15885.3|15865.3|15886.9|15866.9|15885.3|15865.3|3
1626360060000|2021-07-15 14:41:00|15880.3|15860.3|15877.1|15857.1|15880.3|15860.3|15877.1|15857.1|7
1626360070000|2021-07-15 14:41:10|||||||||1
1626360080000|2021-07-15 14:41:20|15875.3|15855.3|15872.8|15852.8|15875.3|15855.3|15872.8|15852.8|1
1626360090000|2021-07-15 14:41:30|15872.1|15852.1|15872.1|15852.1|15872.1|15852.1|15872.1|15852.1|2
1626360100000|2021-07-15 14:41:40|15870.3|15850.3|15870.3|15850.3|15870.3|15850.3|15870.3|15850.3|0
1626360120000|2021-07-15 14:42:00|15870.4|15850.4|15870.4|15850.4|15870.4|15850.4|15870.4|15850.4|1
1626360130000|2021-07-15 14:42:10|||||||||1
1626360150000|2021-07-15 14:42:30|15869.6|15849.6|15865.4|15845.4|15869.6|15849.6|15865.4|15845.4|11
1626360160000|2021-07-15 14:42:40|15864.6|15844.6|15857.1|15837.1|15864.6|15844.6|15857.1|15837.1|15
1626360180000|2021-07-15 14:43:00|15855.4|15835.4|15855.4|15835.4|15855.4|15835.4|15855.4|15835.4|4
1626360190000|2021-07-15 14:43:10|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|1
1626360200000|2021-07-15 14:43:20|15852.9|15832.9|15852.9|15832.9|15852.9|15832.9|15852.9|15832.9|4
1626360210000|2021-07-15 14:43:30|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|0
1626360230000|2021-07-15 14:43:50|15850.4|15830.4|15849.6|15829.6|15850.4|15830.4|15849.6|15829.6|10
1626360240000|2021-07-15 14:44:00|||||||||4
1626360250000|2021-07-15 14:44:10|15851.3|15831.3|15852.1|15832.1|15852.1|15832.1|15851.3|15831.3|0
1626360270000|2021-07-15 14:44:30|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|4
1626360280000|2021-07-15 14:44:40|||||||||1
1626360300000|2021-07-15 14:45:00|||||||||1
1626360310000|2021-07-15 14:45:10|||||||||10
1626360320000|2021-07-15 14:45:20|||||||||2
1626360330000|2021-07-15 14:45:30|||||||||6
1626360340000|2021-07-15 14:45:40|||||||||2
1626360350000|2021-07-15 14:45:50|||||||||1
1626360360000|2021-07-15 14:46:00|15852.9|15832.9|15852.1|15832.1|15852.9|15832.9|15852.1|15832.1|1
1626360370000|2021-07-15 14:46:10|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|6
1626360380000|2021-07-15 14:46:20|15852.9|15832.9|15850.4|15830.4|15852.9|15832.9|15850.4|15830.4|1
1626360400000|2021-07-15 14:46:40|||||||||1
1626360420000|2021-07-15 14:47:00|||||||||3
1626360440000|2021-07-15 14:47:20|||||||||1
1626360460000|2021-07-15 14:47:40|15845.4|15825.4|15847.1|15827.1|15847.1|15827.1|15845.4|15825.4|2
1626360470000|2021-07-15 14:47:50|15844.6|15824.6|15844.6|15824.6|15844.6|15824.6|15844.6|15824.6|10
1626360480000|2021-07-15 14:48:00|||||||||2
1626360490000|2021-07-15 14:48:10|15845.4|15825.4|15847.1|15827.1|15847.1|15827.1|15845.4|15825.4|2
1626360500000|2021-07-15 14:48:20|15845.4|15825.4|15845.4|15825.4|15845.4|15825.4|15845.4|15825.4|3
1626360510000|2021-07-15 14:48:30|15847.1|15827.1|15849.6|15829.6|15849.6|15829.6|15847.1|15827.1|15
1626360520000|2021-07-15 14:48:40|15851.3|15831.3|15851.3|15831.3|15851.3|15831.3|15851.3|15831.3|1
1626360530000|2021-07-15 14:48:50|15849.6|15829.6|15849.6|15829.6|15849.6|15829.6|15849.6|15829.6|3
1626360540000|2021-07-15 14:49:00|15847.1|15827.1|15847.1|15827.1|15847.1|15827.1|15847.1|15827.1|2
1626360550000|2021-07-15 14:49:10|15848.8|15828.8|15847.9|15827.9|15849.6|15829.6|15847.9|15827.9|2
1626360560000|2021-07-15 14:49:20|15849.6|15829.6|15849.6|15829.6|15849.6|15829.6|15849.6|15829.6|2
1626360570000|2021-07-15 14:49:30|15846.2|15826.2|15844.6|15824.6|15846.2|15826.2|15844.6|15824.6|0
1626360600000|2021-07-15 14:50:00|||||||||3
1626360610000|2021-07-15 14:50:10|15842.9|15822.9|15832.1|15812.1|15842.9|15822.9|15832.1|15812.1|14
1626360620000|2021-07-15 14:50:20|||||||||10
1626360630000|2021-07-15 14:50:30|||||||||2
1626360650000|2021-07-15 14:50:50|||||||||2
1626360670000|2021-07-15 14:51:10|15830.5|15810.5|15828.8|15808.8|15830.5|15810.5|15828.8|15808.8|1
1626360680000|2021-07-15 14:51:20|15827.1|15807.1|15832.1|15812.1|15832.1|15812.1|15827.1|15807.1|8
1626360690000|2021-07-15 14:51:30|15833.8|15813.8|15836.3|15816.3|15836.3|15816.3|15833.8|15813.8|1
1626360700000|2021-07-15 14:51:40|15838.8|15818.8|15848|15828|15848|15828|15838.8|15818.8|5
1626360710000|2021-07-15 14:51:50|15850.5|15830.5|15850.5|15830.5|15850.5|15830.5|15850.5|15830.5|1
1626360720000|2021-07-15 14:52:00|15851.3|15831.3|15852.1|15832.1|15853.8|15833.8|15851.3|15831.3|8
1626360730000|2021-07-15 14:52:10|||||||||1
1626360740000|2021-07-15 14:52:20|15849.6|15829.6|15852.1|15832.1|15852.1|15832.1|15849.6|15829.6|2
1626360760000|2021-07-15 14:52:40|15853.8|15833.8|15853.8|15833.8|15853.8|15833.8|15853.8|15833.8|0
1626360770000|2021-07-15 14:52:50|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|15854.6|15834.6|4
1626360800000|2021-07-15 14:53:20|15856.3|15836.3|15856.3|15836.3|15856.3|15836.3|15856.3|15836.3|3
1626360810000|2021-07-15 14:53:30|15858.8|15838.8|15858.8|15838.8|15858.8|15838.8|15858.8|15838.8|1
1626360820000|2021-07-15 14:53:40|||||||||2
1626360830000|2021-07-15 14:53:50|15861.3|15841.3|15861.3|15841.3|15861.3|15841.3|15861.3|15841.3|2
1626360840000|2021-07-15 14:54:00|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|11
1626360860000|2021-07-15 14:54:20|15861.3|15841.3|15857.1|15837.1|15862.1|15842.1|15857.1|15837.1|6
1626360870000|2021-07-15 14:54:30|15858.8|15838.8|15864.6|15844.6|15864.6|15844.6|15858.8|15838.8|67
1626360880000|2021-07-15 14:54:40|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|6
1626360920000|2021-07-15 14:55:20|||||||||1
1626360960000|2021-07-15 14:56:00|||||||||2
1626360980000|2021-07-15 14:56:20|||||||||1
1626360990000|2021-07-15 14:56:30|||||||||1
1626361000000|2021-07-15 14:56:40|||||||||3
1626361010000|2021-07-15 14:56:50|||||||||4
1626361020000|2021-07-15 14:57:00|||||||||18
1626361040000|2021-07-15 14:57:20|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|7
1626361050000|2021-07-15 14:57:30|||||||||1
1626361070000|2021-07-15 14:57:50|15858.7|15838.7|15860.4|15840.4|15860.4|15840.4|15858.7|15838.7|4
1626361080000|2021-07-15 14:58:00|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|0
1626361100000|2021-07-15 14:58:20|||||||||2
1626361110000|2021-07-15 14:58:30|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|5
1626361120000|2021-07-15 14:58:40|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|0
1626361130000|2021-07-15 14:58:50|||||||||1
1626361160000|2021-07-15 14:59:20|||||||||1
1626361170000|2021-07-15 14:59:30|15857.9|15837.9|15854.6|15834.6|15858.8|15838.8|15854.6|15834.6|8
1626361180000|2021-07-15 14:59:40|||||||||2
1626361190000|2021-07-15 14:59:50|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|19
1626361200000|2021-07-15 15:00:00|15859.6|15839.6|15857.1|15837.1|15859.6|15839.6|15857.1|15837.1|6
1626361210000|2021-07-15 15:00:10|15857.9|15837.9|15859.6|15839.6|15859.6|15839.6|15857.9|15837.9|4
1626361230000|2021-07-15 15:00:30|15862.1|15842.1|15864.6|15844.6|15864.6|15844.6|15862.1|15842.1|1
1626361240000|2021-07-15 15:00:40|15867.1|15847.1|15867.1|15847.1|15867.1|15847.1|15867.1|15847.1|7
1626361260000|2021-07-15 15:01:00|15869.6|15849.6|15869.6|15849.6|15869.6|15849.6|15869.6|15849.6|10
1626361270000|2021-07-15 15:01:10|||||||||1
1626361280000|2021-07-15 15:01:20|15872.1|15852.1|15877.1|15857.1|15877.1|15857.1|15872.1|15852.1|4
1626361290000|2021-07-15 15:01:30|||||||||2
1626361300000|2021-07-15 15:01:40|15875.4|15855.4|15874.6|15854.6|15875.4|15855.4|15874.6|15854.6|3
1626361310000|2021-07-15 15:01:50|15878.8|15858.8|15878.8|15858.8|15878.8|15858.8|15878.8|15858.8|0
1626361320000|2021-07-15 15:02:00|15879.6|15859.6|15877.1|15857.1|15879.6|15859.6|15877.1|15857.1|3
1626361360000|2021-07-15 15:02:40|||||||||1
1626361380000|2021-07-15 15:03:00|15875.4|15855.4|15872.9|15852.9|15875.4|15855.4|15872.9|15852.9|4
1626361390000|2021-07-15 15:03:10|15869.5|15849.5|15857.8|15837.8|15869.5|15849.5|15857.8|15837.8|3
1626361430000|2021-07-15 15:03:50|||||||||39
1626361440000|2021-07-15 15:04:00|15859.5|15839.5|15860.4|15840.4|15860.4|15840.4|15859.5|15839.5|3
1626361450000|2021-07-15 15:04:10|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|15859.6|15839.6|0
1626361470000|2021-07-15 15:04:30|15857.9|15837.9|15860.4|15840.4|15860.4|15840.4|15857.9|15837.9|7
1626361480000|2021-07-15 15:04:40|15864.6|15844.6|15864.6|15844.6|15864.6|15844.6|15864.6|15844.6|2
1626361490000|2021-07-15 15:04:50|15862.1|15842.1|15860.4|15840.4|15862.1|15842.1|15860.4|15840.4|2
1626361520000|2021-07-15 15:05:20|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|15857.1|15837.1|4
1626361540000|2021-07-15 15:05:40|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|15862.1|15842.1|1
1626361560000|2021-07-15 15:06:00|15863.8|15843.8|15864.6|15844.6|15864.6|15844.6|15862.1|15842.1|1
1626361590000|2021-07-15 15:06:30|15866.2|15846.2|15874.6|15854.6|15874.6|15854.6|15866.2|15846.2|19
1626361600000|2021-07-15 15:06:40|15879.8|15859.8|15892.1|15872.1|15892.1|15872.1|15879.8|15859.8|8
1626361610000|2021-07-15 15:06:50|||||||||2
1626361620000|2021-07-15 15:07:00|15895.6|15875.6|15894.6|15874.6|15899.6|15879.6|15894.6|15874.6|27
1626361640000|2021-07-15 15:07:20|||||||||7
1626361650000|2021-07-15 15:07:30|||||||||1
1626361660000|2021-07-15 15:07:40|||||||||2
1626361670000|2021-07-15 15:07:50|15895.4|15875.4|15899.6|15879.6|15899.6|15879.6|15895.4|15875.4|9
1626361680000|2021-07-15 15:08:00|||||||||2
1626361690000|2021-07-15 15:08:10|15900.4|15880.4|15899.6|15879.6|15902.1|15882.1|15899.6|15879.6|8
1626361700000|2021-07-15 15:08:20|15897.9|15877.9|15895.4|15875.4|15897.9|15877.9|15895.4|15875.4|8
1626361710000|2021-07-15 15:08:30|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|0
1626361730000|2021-07-15 15:08:50|15900.4|15880.4|15904.6|15884.6|15904.6|15884.6|15900.4|15880.4|3
1626361740000|2021-07-15 15:09:00|15908.1|15888.1|15918.9|15898.9|15919.8|15899.8|15908.1|15888.1|14
1626361750000|2021-07-15 15:09:10|15922.1|15902.1|15928.1|15908.1|15928.1|15908.1|15922.1|15902.1|6
1626361760000|2021-07-15 15:09:20|15929.6|15909.6|15932.1|15912.1|15932.1|15912.1|15929.6|15909.6|4
1626361770000|2021-07-15 15:09:30|15933.9|15913.9|15934.6|15914.6|15934.6|15914.6|15933.9|15913.9|4
1626361790000|2021-07-15 15:09:50|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|2
1626361800000|2021-07-15 15:10:00|15933.9|15913.9|15934.6|15914.6|15934.6|15914.6|15933.9|15913.9|1
1626361810000|2021-07-15 15:10:10|15931.2|15911.2|15929.6|15909.6|15931.2|15911.2|15929.6|15909.6|2
1626361820000|2021-07-15 15:10:20|||||||||2
1626361830000|2021-07-15 15:10:30|15927.9|15907.9|15927.1|15907.1|15927.9|15907.9|15927.1|15907.1|7
1626361840000|2021-07-15 15:10:40|||||||||1
1626361850000|2021-07-15 15:10:50|15929.6|15909.6|15929.6|15909.6|15929.6|15909.6|15929.6|15909.6|4
1626361860000|2021-07-15 15:11:00|15929.7|15909.7|15939.7|15919.7|15939.7|15919.7|15929.7|15909.7|6
1626361870000|2021-07-15 15:11:10|15938.9|15918.9|15937.2|15917.2|15938.9|15918.9|15937.2|15917.2|4
1626361880000|2021-07-15 15:11:20|15936.4|15916.4|15934.7|15914.7|15936.4|15916.4|15934.7|15914.7|8
1626361900000|2021-07-15 15:11:40|||||||||1
1626361910000|2021-07-15 15:11:50|||||||||1
1626361940000|2021-07-15 15:12:20|15929.7|15909.7|15924.7|15904.7|15929.7|15909.7|15924.7|15904.7|10
1626361950000|2021-07-15 15:12:30|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|15919.7|15899.7|4
1626361960000|2021-07-15 15:12:40|15917.2|15897.2|15912.2|15892.2|15917.2|15897.2|15912.2|15892.2|6
1626361970000|2021-07-15 15:12:50|||||||||3
1626361980000|2021-07-15 15:13:00|||||||||3
1626361990000|2021-07-15 15:13:10|||||||||7
1626362000000|2021-07-15 15:13:20|15910.5|15890.5|15910.5|15890.5|15910.5|15890.5|15910.5|15890.5|1
1626362020000|2021-07-15 15:13:40|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|15910.5|15890.5|2
1626362030000|2021-07-15 15:13:50|15910.5|15890.5|15910.5|15890.5|15910.5|15890.5|15910.5|15890.5|1
1626362040000|2021-07-15 15:14:00|15909.7|15889.7|15907.2|15887.2|15909.7|15889.7|15907.2|15887.2|5
1626362060000|2021-07-15 15:14:20|||||||||1
1626362080000|2021-07-15 15:14:40|15904.7|15884.7|15903|15883|15904.7|15884.7|15903|15883|11
1626362090000|2021-07-15 15:14:50|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|0
1626362100000|2021-07-15 15:15:00|15904.7|15884.7|15902.2|15882.2|15904.7|15884.7|15902.2|15882.2|4
1626362110000|2021-07-15 15:15:10|15903|15883|15902.2|15882.2|15904.7|15884.7|15902.2|15882.2|1
1626362120000|2021-07-15 15:15:20|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|2
1626362140000|2021-07-15 15:15:40|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|0
1626362160000|2021-07-15 15:16:00|15906.4|15886.4|15909.7|15889.7|15909.7|15889.7|15906.4|15886.4|12
1626362170000|2021-07-15 15:16:10|||||||||5
1626362180000|2021-07-15 15:16:20|||||||||1
1626362200000|2021-07-15 15:16:40|||||||||8
1626362210000|2021-07-15 15:16:50|||||||||1
1626362220000|2021-07-15 15:17:00|||||||||3
1626362230000|2021-07-15 15:17:10|15910.5|15890.5|15910.5|15890.5|15910.5|15890.5|15910.5|15890.5|0
1626362260000|2021-07-15 15:17:40|||||||||2
1626362270000|2021-07-15 15:17:50|||||||||19
1626362280000|2021-07-15 15:18:00|15907.2|15887.2|15904.7|15884.7|15907.2|15887.2|15904.7|15884.7|3
1626362290000|2021-07-15 15:18:10|15911.5|15891.5|15922.2|15902.2|15922.2|15902.2|15911.5|15891.5|16
1626362300000|2021-07-15 15:18:20|||||||||1
1626362320000|2021-07-15 15:18:40|15927.2|15907.2|15924.7|15904.7|15927.2|15907.2|15924.7|15904.7|7
1626362330000|2021-07-15 15:18:50|15928.1|15908.1|15929.7|15909.7|15929.7|15909.7|15928.1|15908.1|0
1626362360000|2021-07-15 15:19:20|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|15933.1|15913.1|15
1626362370000|2021-07-15 15:19:30|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|15933.9|15913.9|1
1626362380000|2021-07-15 15:19:40|||||||||5
1626362390000|2021-07-15 15:19:50|15930.5|15910.5|15930.5|15910.5|15930.5|15910.5|15930.5|15910.5|3
1626362400000|2021-07-15 15:20:00|||||||||2
1626362410000|2021-07-15 15:20:10|15929.7|15909.7|15929.7|15909.7|15929.7|15909.7|15929.7|15909.7|5
1626362420000|2021-07-15 15:20:20|||||||||5
1626362440000|2021-07-15 15:20:40|15928|15908|15928|15908|15928|15908|15928|15908|1
1626362450000|2021-07-15 15:20:50|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|10
1626362460000|2021-07-15 15:21:00|15925.6|15905.6|15922.2|15902.2|15925.6|15905.6|15922.2|15902.2|2
1626362470000|2021-07-15 15:21:10|15917.2|15897.2|15900.5|15880.5|15917.2|15897.2|15900.5|15880.5|21
1626362490000|2021-07-15 15:21:30|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|15899.7|15879.7|5
1626362500000|2021-07-15 15:21:40|15897.2|15877.2|15899.7|15879.7|15899.7|15879.7|15897.2|15877.2|5
1626362510000|2021-07-15 15:21:50|||||||||3
1626362520000|2021-07-15 15:22:00|15902.2|15882.2|15904.7|15884.7|15904.7|15884.7|15902.2|15882.2|2
1626362540000|2021-07-15 15:22:20|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|0
1626362550000|2021-07-15 15:22:30|15904.7|15884.7|15904.7|15884.7|15904.7|15884.7|15904.7|15884.7|1
1626362560000|2021-07-15 15:22:40|||||||||2
1626362570000|2021-07-15 15:22:50|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|6
1626362580000|2021-07-15 15:23:00|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|15897.2|15877.2|8
1626362590000|2021-07-15 15:23:10|15895.5|15875.5|15895.5|15875.5|15895.5|15875.5|15895.5|15875.5|1
1626362600000|2021-07-15 15:23:20|15892.2|15872.2|15889.7|15869.7|15892.2|15872.2|15889.7|15869.7|7
1626362610000|2021-07-15 15:23:30|15887.2|15867.2|15889.7|15869.7|15889.7|15869.7|15887.2|15867.2|3
1626362620000|2021-07-15 15:23:40|15888.9|15868.9|15889.7|15869.7|15889.7|15869.7|15888.9|15868.9|1
1626362640000|2021-07-15 15:24:00|15887.2|15867.2|15888.9|15868.9|15888.9|15868.9|15887.2|15867.2|5
1626362700000|2021-07-15 15:25:00|15891.3|15871.3|15894.7|15874.7|15894.7|15874.7|15891.3|15871.3|2
1626362720000|2021-07-15 15:25:20|15895.5|15875.5|15898.9|15878.9|15898.9|15878.9|15895.5|15875.5|2
1626362730000|2021-07-15 15:25:30|15899.7|15879.7|15895.5|15875.5|15899.7|15879.7|15895.5|15875.5|0
1626362740000|2021-07-15 15:25:40|15899.7|15879.7|15900.5|15880.5|15900.5|15880.5|15895.5|15875.5|9
1626362750000|2021-07-15 15:25:50|15895.5|15875.5|15895.5|15875.5|15895.5|15875.5|15895.5|15875.5|2
1626362760000|2021-07-15 15:26:00|15897.2|15877.2|15899.7|15879.7|15899.7|15879.7|15897.2|15877.2|0
1626362790000|2021-07-15 15:26:30|||||||||1
1626362810000|2021-07-15 15:26:50|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|1
1626362820000|2021-07-15 15:27:00|||||||||34
1626362840000|2021-07-15 15:27:20|15901.3|15881.3|15904.7|15884.7|15904.7|15884.7|15901.3|15881.3|1
1626362850000|2021-07-15 15:27:30|15903.9|15883.9|15900.5|15880.5|15903.9|15883.9|15900.5|15880.5|6
1626362860000|2021-07-15 15:27:40|||||||||2
1626362890000|2021-07-15 15:28:10|15904.7|15884.7|15904.7|15884.7|15904.7|15884.7|15904.7|15884.7|4
1626362910000|2021-07-15 15:28:30|15908.1|15888.1|15909.7|15889.7|15909.7|15889.7|15908.1|15888.1|0
1626362930000|2021-07-15 15:28:50|||||||||1
1626362940000|2021-07-15 15:29:00|||||||||1
1626362960000|2021-07-15 15:29:20|||||||||1
1626362990000|2021-07-15 15:29:50|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|15912.2|15892.2|1
1626363000000|2021-07-15 15:30:00|15914.7|15894.7|15911.3|15891.3|15914.7|15894.7|15911.3|15891.3|4
1626363010000|2021-07-15 15:30:10|15909.7|15889.7|15912.2|15892.2|15912.2|15892.2|15909.7|15889.7|0
1626363030000|2021-07-15 15:30:30|15913.9|15893.9|15910.5|15890.5|15914.7|15894.7|15910.5|15890.5|6
1626363040000|2021-07-15 15:30:40|||||||||1
1626363050000|2021-07-15 15:30:50|15909.7|15889.7|15904.7|15884.7|15909.7|15889.7|15904.7|15884.7|0
1626363080000|2021-07-15 15:31:20|||||||||1
1626363100000|2021-07-15 15:31:40|15903|15883|15899.7|15879.7|15903|15883|15899.7|15879.7|0
1626363110000|2021-07-15 15:31:50|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|15902.2|15882.2|3
1626363120000|2021-07-15 15:32:00|15899.7|15879.7|15898|15878|15899.7|15879.7|15898|15878|2
1626363130000|2021-07-15 15:32:10|||||||||1
1626363140000|2021-07-15 15:32:20|15900.5|15880.5|15899.7|15879.7|15900.5|15880.5|15899.7|15879.7|1
1626363150000|2021-07-15 15:32:30|||||||||2
1626363160000|2021-07-15 15:32:40|15898|15878|15898|15878|15898|15878|15898|15878|1
1626363170000|2021-07-15 15:32:50|15899.7|15879.7|15897.2|15877.2|15899.7|15879.7|15897.2|15877.2|0
1626363180000|2021-07-15 15:33:00|15895.5|15875.5|15895.5|15875.5|15897.2|15877.2|15895.5|15875.5|1
1626363190000|2021-07-15 15:33:10|15892.1|15872.1|15890.5|15870.5|15892.1|15872.1|15890.5|15870.5|3
1626363200000|2021-07-15 15:33:20|||||||||1
1626363210000|2021-07-15 15:33:30|15888.8|15868.8|15890.5|15870.5|15890.5|15870.5|15888|15868|0
1626363220000|2021-07-15 15:33:40|15884.6|15864.6|15884.6|15864.6|15884.6|15864.6|15884.6|15864.6|2
1626363230000|2021-07-15 15:33:50|||||||||1
1626363240000|2021-07-15 15:34:00|15882.9|15862.9|15876.3|15856.3|15882.9|15862.9|15876.3|15856.3|4
1626363260000|2021-07-15 15:34:20|15874.6|15854.6|15873.8|15853.8|15874.6|15854.6|15873.8|15853.8|3
1626363270000|2021-07-15 15:34:30|15868|15848|15868|15848|15868|15848|15868|15848|2
1626363280000|2021-07-15 15:34:40|15866.3|15846.3|15865.5|15845.5|15866.3|15846.3|15865.5|15845.5|6
1626363290000|2021-07-15 15:34:50|15868|15848|15868|15848|15868|15848|15868|15848|1
1626363300000|2021-07-15 15:35:00|15869.7|15849.7|15873.9|15853.9|15873.9|15853.9|15869.7|15849.7|2
1626363310000|2021-07-15 15:35:10|15875.6|15855.6|15875.6|15855.6|15875.6|15855.6|15875.6|15855.6|0
1626363320000|2021-07-15 15:35:20|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|0
1626363330000|2021-07-15 15:35:30|15880.5|15860.5|15883.9|15863.9|15883.9|15863.9|15880.5|15860.5|3
1626363350000|2021-07-15 15:35:50|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|15887.2|15867.2|5
1626363360000|2021-07-15 15:36:00|15888|15868|15897.2|15877.2|15897.2|15877.2|15888|15868|10
1626363370000|2021-07-15 15:36:10|15898.9|15878.9|15897.2|15877.2|15898.9|15878.9|15897.2|15877.2|0
1626363380000|2021-07-15 15:36:20|15899.7|15879.7|15897.2|15877.2|15899.7|15879.7|15897.2|15877.2|2
1626363390000|2021-07-15 15:36:30|15899.7|15879.7|15888|15868|15899.7|15879.7|15888|15868|24
1626363400000|2021-07-15 15:36:40|15887.2|15867.2|15888.9|15868.9|15888.9|15868.9|15887.2|15867.2|2
1626363410000|2021-07-15 15:36:50|15886.3|15866.3|15889.7|15869.7|15889.7|15869.7|15884.7|15864.7|34
1626363430000|2021-07-15 15:37:10|15888|15868|15884.7|15864.7|15888|15868|15884.7|15864.7|5
1626363460000|2021-07-15 15:37:40|||||||||2
1626363470000|2021-07-15 15:37:50|||||||||2
1626363480000|2021-07-15 15:38:00|15882.2|15862.2|15884.7|15864.7|15884.7|15864.7|15882.2|15862.2|3
1626363490000|2021-07-15 15:38:10|15886.4|15866.4|15883|15863|15887.2|15867.2|15882.2|15862.2|23
1626363510000|2021-07-15 15:38:30|15882.2|15862.2|15884.7|15864.7|15884.7|15864.7|15882.2|15862.2|4
1626363520000|2021-07-15 15:38:40|15887.2|15867.2|15887.2|15867.2|15889.7|15869.7|15887.2|15867.2|6
1626363530000|2021-07-15 15:38:50|15886.4|15866.4|15884.7|15864.7|15886.4|15866.4|15884.7|15864.7|3
1626363540000|2021-07-15 15:39:00|15883|15863|15882.2|15862.2|15883|15863|15882.2|15862.2|1
1626363550000|2021-07-15 15:39:10|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|3
1626363560000|2021-07-15 15:39:20|15881.4|15861.4|15882.2|15862.2|15882.2|15862.2|15881.4|15861.4|0
1626363570000|2021-07-15 15:39:30|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|0
1626363580000|2021-07-15 15:39:40|||||||||13
1626363590000|2021-07-15 15:39:50|||||||||4
1626363650000|2021-07-15 15:40:50|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|15882.2|15862.2|3
1626363660000|2021-07-15 15:41:00|||||||||1
1626363670000|2021-07-15 15:41:10|15880.7|15860.7|15877.2|15857.2|15880.7|15860.7|15877.2|15857.2|2
1626363690000|2021-07-15 15:41:30|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|13
1626363700000|2021-07-15 15:41:40|||||||||3
1626363710000|2021-07-15 15:41:50|||||||||1
1626363720000|2021-07-15 15:42:00|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|15881.5|15861.5|3
1626363730000|2021-07-15 15:42:10|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|15879.7|15859.7|0
1626363740000|2021-07-15 15:42:20|15877.2|15857.2|15879.7|15859.7|15879.7|15859.7|15877.2|15857.2|2
1626363750000|2021-07-15 15:42:30|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|0
1626363760000|2021-07-15 15:42:40|||||||||1
1626363770000|2021-07-15 15:42:50|15881.5|15861.5|15882.3|15862.3|15882.3|15862.3|15881.5|15861.5|8
1626363780000|2021-07-15 15:43:00|15883|15863|15884.8|15864.8|15884.8|15864.8|15883|15863|1
1626363810000|2021-07-15 15:43:30|||||||||2
1626363820000|2021-07-15 15:43:40|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|8
1626363840000|2021-07-15 15:44:00|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|2
1626363870000|2021-07-15 15:44:30|||||||||1
1626363880000|2021-07-15 15:44:40|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|15890.6|15870.6|0
1626363890000|2021-07-15 15:44:50|15891.3|15871.3|15893.1|15873.1|15893.1|15873.1|15891.3|15871.3|1
1626363900000|2021-07-15 15:45:00|15894.8|15874.8|15894.8|15874.8|15897.3|15877.3|15894.8|15874.8|12
1626363910000|2021-07-15 15:45:10|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|15897.3|15877.3|1
1626363920000|2021-07-15 15:45:20|15894.8|15874.8|15894.8|15874.8|15894.8|15874.8|15894.8|15874.8|0
1626363930000|2021-07-15 15:45:30|||||||||8
1626363940000|2021-07-15 15:45:40|15893.2|15873.2|15889.8|15869.8|15893.2|15873.2|15889.8|15869.8|1
1626363960000|2021-07-15 15:46:00|||||||||1
1626363990000|2021-07-15 15:46:30|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|1
1626364010000|2021-07-15 15:46:50|15885.6|15865.6|15886.5|15866.5|15886.5|15866.5|15884.8|15864.8|0
1626364020000|2021-07-15 15:47:00|15887.3|15867.3|15880.6|15860.6|15887.3|15867.3|15880.6|15860.6|4
1626364040000|2021-07-15 15:47:20|15875.6|15855.6|15875.6|15855.6|15875.6|15855.6|15875.6|15855.6|1
1626364050000|2021-07-15 15:47:30|15869.6|15849.6|15869.6|15849.6|15869.6|15849.6|15869.6|15849.6|10
1626364060000|2021-07-15 15:47:40|15863.1|15843.1|15862.3|15842.3|15863.1|15843.1|15862.3|15842.3|2
1626364070000|2021-07-15 15:47:50|15859.8|15839.8|15854.8|15834.8|15859.8|15839.8|15854.8|15834.8|10
1626364080000|2021-07-15 15:48:00|15856.5|15836.5|15857.3|15837.3|15857.3|15837.3|15856.5|15836.5|7
1626364090000|2021-07-15 15:48:10|15859|15839|15859.8|15839.8|15859.8|15839.8|15859|15839|0
1626364100000|2021-07-15 15:48:20|15862.3|15842.3|15862.3|15842.3|15862.3|15842.3|15862.3|15842.3|3
1626364110000|2021-07-15 15:48:30|15864.8|15844.8|15864.8|15844.8|15864.8|15844.8|15864.8|15844.8|2
1626364120000|2021-07-15 15:48:40|||||||||3
1626364140000|2021-07-15 15:49:00|15866.5|15846.5|15866.5|15846.5|15866.5|15846.5|15864.8|15844.8|1
1626364170000|2021-07-15 15:49:30|15864.8|15844.8|15869|15849|15869|15849|15864.8|15844.8|3
1626364180000|2021-07-15 15:49:40|15867.3|15847.3|15864.8|15844.8|15867.3|15847.3|15864.8|15844.8|1
1626364190000|2021-07-15 15:49:50|||||||||1
1626364200000|2021-07-15 15:50:00|||||||||1
1626364240000|2021-07-15 15:50:40|15865.6|15845.6|15867.3|15847.3|15867.3|15847.3|15865.6|15845.6|152
1626364250000|2021-07-15 15:50:50|15869|15849|15869|15849|15869|15849|15869|15849|2
1626364260000|2021-07-15 15:51:00|||||||||3
1626364270000|2021-07-15 15:51:10|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|10
1626364280000|2021-07-15 15:51:20|15868.1|15848.1|15868.1|15848.1|15868.1|15848.1|15868.1|15848.1|2
1626364320000|2021-07-15 15:52:00|15864.8|15844.8|15864.8|15844.8|15864.8|15844.8|15864.8|15844.8|6
1626364330000|2021-07-15 15:52:10|||||||||1
1626364340000|2021-07-15 15:52:20|15862.3|15842.3|15862.3|15842.3|15862.3|15842.3|15862.3|15842.3|1
1626364350000|2021-07-15 15:52:30|15860.6|15840.6|15862.3|15842.3|15862.3|15842.3|15859.8|15839.8|1
1626364370000|2021-07-15 15:52:50|15859.8|15839.8|15862.3|15842.3|15862.3|15842.3|15859.8|15839.8|10
1626364380000|2021-07-15 15:53:00|15861.5|15841.5|15862.3|15842.3|15862.3|15842.3|15859.8|15839.8|4
1626364390000|2021-07-15 15:53:10|15860.6|15840.6|15859.8|15839.8|15860.6|15840.6|15859.8|15839.8|1
1626364400000|2021-07-15 15:53:20|15861.5|15841.5|15864|15844|15864|15844|15861.5|15841.5|0
1626364410000|2021-07-15 15:53:30|15864.8|15844.8|15864.8|15844.8|15864.8|15844.8|15864.8|15844.8|1
1626364440000|2021-07-15 15:54:00|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|3
1626364450000|2021-07-15 15:54:10|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|15869.8|15849.8|2
1626364470000|2021-07-15 15:54:30|15872.3|15852.3|15883.2|15863.2|15883.2|15863.2|15872.3|15852.3|10
1626364480000|2021-07-15 15:54:40|15884|15864|15884|15864|15884|15864|15884|15864|2
1626364510000|2021-07-15 15:55:10|||||||||3
1626364520000|2021-07-15 15:55:20|15879.8|15859.8|15877.3|15857.3|15879.8|15859.8|15877.3|15857.3|1
1626364550000|2021-07-15 15:55:50|||||||||1
1626364560000|2021-07-15 15:56:00|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|15874.8|15854.8|2
1626364590000|2021-07-15 15:56:30|||||||||2
1626364600000|2021-07-15 15:56:40|||||||||1
1626364610000|2021-07-15 15:56:50|||||||||8
1626364620000|2021-07-15 15:57:00|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|12
1626364630000|2021-07-15 15:57:10|15866.5|15846.5|15860.6|15840.6|15866.5|15846.5|15860.6|15840.6|7
1626364650000|2021-07-15 15:57:30|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|9
1626364670000|2021-07-15 15:57:50|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|15858.1|15838.1|0
1626364680000|2021-07-15 15:58:00|15856.4|15836.4|15856.4|15836.4|15856.4|15836.4|15856.4|15836.4|4
1626364690000|2021-07-15 15:58:10|15855.6|15835.6|15855.6|15835.6|15855.6|15835.6|15855.6|15835.6|0
1626364700000|2021-07-15 15:58:20|15851.4|15831.4|15850.6|15830.6|15851.4|15831.4|15850.6|15830.6|8
1626364710000|2021-07-15 15:58:30|||||||||1
1626364720000|2021-07-15 15:58:40|||||||||1
1626364730000|2021-07-15 15:58:50|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|15847.3|15827.3|3
1626364740000|2021-07-15 15:59:00|||||||||5
1626364750000|2021-07-15 15:59:10|||||||||3
1626364760000|2021-07-15 15:59:20|||||||||3
1626364780000|2021-07-15 15:59:40|15845.6|15825.6|15849.8|15829.8|15849.8|15829.8|15845.6|15825.6|5
1626364790000|2021-07-15 15:59:50|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|15851.5|15831.5|9
1626364800000|2021-07-15 16:00:00|||||||||8
1626364810000|2021-07-15 16:00:10|15852.3|15832.3|15851.5|15831.5|15852.3|15832.3|15851.5|15831.5|2
1626364830000|2021-07-15 16:00:30|15853.1|15833.1|15853.1|15833.1|15853.1|15833.1|15852.3|15832.3|2
1626364840000|2021-07-15 16:00:40|15852.3|15832.3|15854.8|15834.8|15854.8|15834.8|15852.3|15832.3|3
1626364850000|2021-07-15 16:00:50|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|15850.6|15830.6|14
1626364860000|2021-07-15 16:01:00|15852.3|15832.3|15852.3|15832.3|15852.3|15832.3|15852.3|15832.3|2
1626364870000|2021-07-15 16:01:10|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|1
1626364910000|2021-07-15 16:01:50|15850.6|15830.6|15849.8|15829.8|15850.6|15830.6|15849.8|15829.8|14
1626364920000|2021-07-15 16:02:00|15847.3|15827.3|15845.6|15825.6|15847.3|15827.3|15845.6|15825.6|3
1626364930000|2021-07-15 16:02:10|15843.1|15823.1|15840.6|15820.6|15843.1|15823.1|15840.6|15820.6|2
1626364940000|2021-07-15 16:02:20|15841.4|15821.4|15843.1|15823.1|15843.1|15823.1|15841.4|15821.4|2
1626364950000|2021-07-15 16:02:30|15841.4|15821.4|15841.4|15821.4|15841.4|15821.4|15841.4|15821.4|0
1626364960000|2021-07-15 16:02:40|15843.1|15823.1|15843.1|15823.1|15843.1|15823.1|15843.1|15823.1|3
1626364970000|2021-07-15 16:02:50|15845.6|15825.6|15849|15829|15849|15829|15845.6|15825.6|2
1626364980000|2021-07-15 16:03:00|15847.3|15827.3|15854|15834|15854|15834|15847.3|15827.3|4
1626364990000|2021-07-15 16:03:10|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|15854.8|15834.8|11
1626365000000|2021-07-15 16:03:20|15856.5|15836.5|15855.6|15835.6|15859|15839|15855.6|15835.6|68
1626365010000|2021-07-15 16:03:30|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|15853.9|15833.9|2
1626365020000|2021-07-15 16:03:40|15852.2|15832.2|15853.1|15833.1|15853.1|15833.1|15851.4|15831.4|3
1626365030000|2021-07-15 16:03:50|||||||||3
1626365040000|2021-07-15 16:04:00|||||||||1
1626365050000|2021-07-15 16:04:10|15855.6|15835.6|15855.6|15835.6|15855.6|15835.6|15855.6|15835.6|3
1626365060000|2021-07-15 16:04:20|15854.8|15834.8|15857.3|15837.3|15857.3|15837.3|15853.1|15833.1|2
1626365070000|2021-07-15 16:04:30|||||||||9
1626365080000|2021-07-15 16:04:40|15859.8|15839.8|15857.3|15837.3|15859.8|15839.8|15857.3|15837.3|2
1626365090000|2021-07-15 16:04:50|15855.6|15835.6|15853.9|15833.9|15855.6|15835.6|15853.9|15833.9|3
1626365100000|2021-07-15 16:05:00|15852.3|15832.3|15848.9|15828.9|15852.3|15832.3|15848.9|15828.9|3
1626365110000|2021-07-15 16:05:10|15850.6|15830.6|15845.6|15825.6|15852.3|15832.3|15845.6|15825.6|5
1626365120000|2021-07-15 16:05:20|15847.3|15827.3|15849|15829|15849|15829|15847.3|15827.3|2
1626365130000|2021-07-15 16:05:30|15849.8|15829.8|15850.6|15830.6|15850.6|15830.6|15849.8|15829.8|1
1626365140000|2021-07-15 16:05:40|||||||||1
1626365150000|2021-07-15 16:05:50|15852.3|15832.3|15852.3|15832.3|15852.3|15832.3|15852.3|15832.3|1
1626365160000|2021-07-15 16:06:00|15853.1|15833.1|15853.1|15833.1|15853.1|15833.1|15853.1|15833.1|0
1626365170000|2021-07-15 16:06:10|15854.8|15834.8|15855.6|15835.6|15855.6|15835.6|15854.8|15834.8|0
1626365190000|2021-07-15 16:06:30|15854|15834|15852.3|15832.3|15854|15834|15852.3|15832.3|2
1626365210000|2021-07-15 16:06:50|15850.6|15830.6|15843|15823|15850.6|15830.6|15843|15823|9
1626365220000|2021-07-15 16:07:00|15840.6|15820.6|15838.1|15818.1|15840.6|15820.6|15838.1|15818.1|0
1626365230000|2021-07-15 16:07:10|15836.4|15816.4|15836.4|15816.4|15836.4|15816.4|15836.4|15816.4|3
1626365240000|2021-07-15 16:07:20|15838.1|15818.1|15836.4|15816.4|15838.1|15818.1|15836.4|15816.4|2
1626365250000|2021-07-15 16:07:30|15835.6|15815.6|15836.4|15816.4|15836.4|15816.4|15835.6|15815.6|1
1626365260000|2021-07-15 16:07:40|15833.9|15813.9|15817.3|15797.3|15833.9|15813.9|15817.3|15797.3|12
1626365270000|2021-07-15 16:07:50|15818.1|15798.1|15816.4|15796.4|15823.9|15803.9|15816.4|15796.4|6
1626365280000|2021-07-15 16:08:00|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|15815.6|15795.6|3
1626365290000|2021-07-15 16:08:10|15814.8|15794.8|15807.3|15787.3|15814.8|15794.8|15805.6|15785.6|13
1626365300000|2021-07-15 16:08:20|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|15808.1|15788.1|4
1626365310000|2021-07-15 16:08:30|15807.3|15787.3|15802.3|15782.3|15807.3|15787.3|15802.3|15782.3|5
1626365320000|2021-07-15 16:08:40|15804|15784|15804.8|15784.8|15807.3|15787.3|15804|15784|7
1626365330000|2021-07-15 16:08:50|15804|15784|15790.6|15770.6|15804|15784|15790.6|15770.6|26
1626365340000|2021-07-15 16:09:00|15789.8|15769.8|15792.3|15772.3|15792.3|15772.3|15789.8|15769.8|17
1626365350000|2021-07-15 16:09:10|15794|15774|15794|15774|15794|15774|15794|15774|2
1626365360000|2021-07-15 16:09:20|15794.8|15774.8|15783.1|15763.1|15794.8|15774.8|15783.1|15763.1|11
1626365370000|2021-07-15 16:09:30|15780.6|15760.6|15778.1|15758.1|15780.6|15760.6|15778.1|15758.1|4
1626365380000|2021-07-15 16:09:40|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|15777.3|15757.3|10
1626365390000|2021-07-15 16:09:50|||||||||1
1626365400000|2021-07-15 16:10:00|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|4
1626365410000|2021-07-15 16:10:10|15781.4|15761.4|15792.3|15772.3|15792.3|15772.3|15781.4|15761.4|4
1626365420000|2021-07-15 16:10:20|15783|15763|15783|15763|15783|15763|15783|15763|4
1626365430000|2021-07-15 16:10:30|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|6
1626365450000|2021-07-15 16:10:50|15777.3|15757.3|15782.3|15762.3|15782.3|15762.3|15777.3|15757.3|4
1626365460000|2021-07-15 16:11:00|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|1
1626365480000|2021-07-15 16:11:20|15779|15759|15777.3|15757.3|15779|15759|15777.3|15757.3|2
1626365490000|2021-07-15 16:11:30|15775.6|15755.6|15774.8|15754.8|15775.6|15755.6|15774.8|15754.8|7
1626365510000|2021-07-15 16:11:50|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|3
1626365520000|2021-07-15 16:12:00|15786.5|15766.5|15787.3|15767.3|15787.3|15767.3|15786.5|15766.5|16
1626365540000|2021-07-15 16:12:20|15785.6|15765.6|15783.9|15763.9|15785.6|15765.6|15783.9|15763.9|2
1626365550000|2021-07-15 16:12:30|15782.3|15762.3|15780.6|15760.6|15782.3|15762.3|15780.6|15760.6|2
1626365560000|2021-07-15 16:12:40|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|15779.8|15759.8|1
1626365580000|2021-07-15 16:13:00|15777.3|15757.3|15774.8|15754.8|15779.8|15759.8|15774.8|15754.8|31
1626365590000|2021-07-15 16:13:10|15772.5|15752.5|15764.8|15744.8|15772.5|15752.5|15764.8|15744.8|13
1626365600000|2021-07-15 16:13:20|||||||||4
1626365620000|2021-07-15 16:13:40|||||||||6
1626365630000|2021-07-15 16:13:50|||||||||18
1626365640000|2021-07-15 16:14:00|15759.8|15739.8|15754.8|15734.8|15759.8|15739.8|15746.4|15726.4|22
1626365650000|2021-07-15 16:14:10|15757.3|15737.3|15762.4|15742.4|15762.4|15742.4|15757.3|15737.3|12
1626365660000|2021-07-15 16:14:20|15757.4|15737.4|15757.4|15737.4|15757.4|15737.4|15757.4|15737.4|7
1626365670000|2021-07-15 16:14:30|15754.9|15734.9|15750.6|15730.6|15754.9|15734.9|15750.6|15730.6|4
1626365680000|2021-07-15 16:14:40|15749.9|15729.9|15746.4|15726.4|15749.9|15729.9|15746.4|15726.4|7
1626365690000|2021-07-15 16:14:50|15743.9|15723.9|15743.9|15723.9|15743.9|15723.9|15743.9|15723.9|0
1626365700000|2021-07-15 16:15:00|15743.1|15723.1|15743.1|15723.1|15743.1|15723.1|15743.1|15723.1|3
1626365710000|2021-07-15 16:15:10|15742.4|15722.4|15735.6|15715.6|15742.4|15722.4|15735.6|15715.6|12
1626365720000|2021-07-15 16:15:20|15737.4|15717.4|15737.4|15717.4|15737.4|15717.4|15737.4|15717.4|4
1626365730000|2021-07-15 16:15:30|15735.6|15715.6|15734.9|15714.9|15735.6|15715.6|15730.6|15710.6|3
1626365750000|2021-07-15 16:15:50|15730.7|15710.7|15730.7|15710.7|15730.7|15710.7|15730.7|15710.7|0
1626365760000|2021-07-15 16:16:00|15732.4|15712.4|15732.4|15712.4|15732.4|15712.4|15730.7|15710.7|4
1626365770000|2021-07-15 16:16:10|15733.2|15713.2|15737.4|15717.4|15737.4|15717.4|15733.2|15713.2|5
1626365780000|2021-07-15 16:16:20|||||||||2
1626365790000|2021-07-15 16:16:30|15739.9|15719.9|15744.9|15724.9|15744.9|15724.9|15739.9|15719.9|3
1626365800000|2021-07-15 16:16:40|15747.4|15727.4|15747.4|15727.4|15747.4|15727.4|15747.4|15727.4|2
1626365810000|2021-07-15 16:16:50|||||||||1
1626365820000|2021-07-15 16:17:00|15748.2|15728.2|15747.4|15727.4|15752.4|15732.4|15747.4|15727.4|3
1626365830000|2021-07-15 16:17:10|15741.4|15721.4|15741.4|15721.4|15741.4|15721.4|15741.4|15721.4|6
1626365840000|2021-07-15 16:17:20|15741.5|15721.5|15742.4|15722.4|15742.4|15722.4|15740.7|15720.7|3
1626365850000|2021-07-15 16:17:30|15743.2|15723.2|15748.2|15728.2|15748.2|15728.2|15743.2|15723.2|3
1626365860000|2021-07-15 16:17:40|15749.9|15729.9|15755.8|15735.8|15755.8|15735.8|15749.9|15729.9|4
1626365870000|2021-07-15 16:17:50|15757.4|15737.4|15755.7|15735.7|15759.9|15739.9|15755.7|15735.7|11
1626365880000|2021-07-15 16:18:00|15754|15734|15748.2|15728.2|15754|15734|15748.2|15728.2|4
1626365890000|2021-07-15 16:18:10|15746.5|15726.5|15744.9|15724.9|15746.5|15726.5|15744.9|15724.9|1
1626365900000|2021-07-15 16:18:20|||||||||5
1626365910000|2021-07-15 16:18:30|15745.7|15725.7|15749.1|15729.1|15749.1|15729.1|15745.7|15725.7|1
1626365920000|2021-07-15 16:18:40|||||||||27
1626365930000|2021-07-15 16:18:50|15749.9|15729.9|15750.7|15730.7|15750.7|15730.7|15749.9|15729.9|12
1626365950000|2021-07-15 16:19:10|15749.9|15729.9|15752.4|15732.4|15752.4|15732.4|15749.9|15729.9|15
1626365970000|2021-07-15 16:19:30|15753.2|15733.2|15753.2|15733.2|15753.2|15733.2|15753.2|15733.2|8
1626365980000|2021-07-15 16:19:40|15757.4|15737.4|15757.4|15737.4|15757.4|15737.4|15757.4|15737.4|2
1626365990000|2021-07-15 16:19:50|15759.9|15739.9|15782.4|15762.4|15782.4|15762.4|15759.9|15739.9|13
1626366000000|2021-07-15 16:20:00|15783.2|15763.2|15787.4|15767.4|15787.4|15767.4|15783.2|15763.2|13
1626366010000|2021-07-15 16:20:10|15789.1|15769.1|15787.4|15767.4|15789.1|15769.1|15787.4|15767.4|8
1626366020000|2021-07-15 16:20:20|||||||||4
1626366030000|2021-07-15 16:20:30|||||||||1
1626366040000|2021-07-15 16:20:40|15804.9|15784.9|15804.9|15784.9|15804.9|15784.9|15804.9|15784.9|1
1626366050000|2021-07-15 16:20:50|15805.7|15785.7|15800.7|15780.7|15805.7|15785.7|15800.7|15780.7|14
1626366060000|2021-07-15 16:21:00|15799.9|15779.9|15814.1|15794.1|15814.1|15794.1|15799.9|15779.9|61
1626366070000|2021-07-15 16:21:10|||||||||10
1626366080000|2021-07-15 16:21:20|||||||||3
1626366090000|2021-07-15 16:21:30|15815.7|15795.7|15821.6|15801.6|15821.6|15801.6|15815.7|15795.7|19
1626366100000|2021-07-15 16:21:40|||||||||3
1626366110000|2021-07-15 16:21:50|15819.9|15799.9|15808.9|15788.9|15819.9|15799.9|15808.9|15788.9|3
1626366130000|2021-07-15 16:22:10|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|4
1626366140000|2021-07-15 16:22:20|15803.2|15783.2|15803.2|15783.2|15803.2|15783.2|15803.2|15783.2|1
1626366150000|2021-07-15 16:22:30|||||||||1
1626366160000|2021-07-15 16:22:40|15804.9|15784.9|15808.3|15788.3|15808.3|15788.3|15804.9|15784.9|1
1626366170000|2021-07-15 16:22:50|15809.9|15789.9|15797.4|15777.4|15809.9|15789.9|15797.4|15777.4|7
1626366180000|2021-07-15 16:23:00|15795.7|15775.7|15792.4|15772.4|15797.4|15777.4|15792.4|15772.4|54
1626366190000|2021-07-15 16:23:10|||||||||3
1626366200000|2021-07-15 16:23:20|||||||||16
1626366210000|2021-07-15 16:23:30|15797.4|15777.4|15799.1|15779.1|15804.1|15784.1|15797.4|15777.4|42
1626366220000|2021-07-15 16:23:40|15797.4|15777.4|15797.4|15777.4|15799.1|15779.1|15797.4|15777.4|8
1626366230000|2021-07-15 16:23:50|15802.4|15782.4|15807.4|15787.4|15807.4|15787.4|15802.4|15782.4|29
1626366240000|2021-07-15 16:24:00|15809.1|15789.1|15811.6|15791.6|15811.6|15791.6|15809.1|15789.1|34
1626366250000|2021-07-15 16:24:10|15810.8|15790.8|15809.1|15789.1|15810.8|15790.8|15809.1|15789.1|33
1626366260000|2021-07-15 16:24:20|15810.8|15790.8|15815.8|15795.8|15815.8|15795.8|15810.8|15790.8|21
1626366270000|2021-07-15 16:24:30|15817.5|15797.5|15818.2|15798.2|15821.6|15801.6|15817.5|15797.5|64
1626366280000|2021-07-15 16:24:40|15820.7|15800.7|15818.2|15798.2|15820.7|15800.7|15818.2|15798.2|20
1626366290000|2021-07-15 16:24:50|15817.4|15797.4|15807.4|15787.4|15817.4|15797.4|15807.4|15787.4|43
1626366300000|2021-07-15 16:25:00|15805.7|15785.7|15803.2|15783.2|15805.7|15785.7|15803.2|15783.2|9
1626366310000|2021-07-15 16:25:10|15802.4|15782.4|15801.6|15781.6|15802.4|15782.4|15799.9|15779.9|10
1626366320000|2021-07-15 16:25:20|15802.4|15782.4|15799.9|15779.9|15802.4|15782.4|15799.9|15779.9|7
1626366330000|2021-07-15 16:25:30|||||||||1
1626366340000|2021-07-15 16:25:40|15801.6|15781.6|15802.4|15782.4|15802.4|15782.4|15800.7|15780.7|5
1626366370000|2021-07-15 16:26:10|15807.4|15787.4|15809.9|15789.9|15809.9|15789.9|15807.4|15787.4|19
1626366380000|2021-07-15 16:26:20|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|15814.9|15794.9|1
1626366390000|2021-07-15 16:26:30|||||||||1
1626366400000|2021-07-15 16:26:40|15813.2|15793.2|15812.4|15792.4|15813.2|15793.2|15809.9|15789.9|19
1626366410000|2021-07-15 16:26:50|15810.7|15790.7|15803.2|15783.2|15810.7|15790.7|15803.2|15783.2|1
1626366420000|2021-07-15 16:27:00|15802.4|15782.4|15799.9|15779.9|15802.4|15782.4|15799.9|15779.9|0
1626366430000|2021-07-15 16:27:10|||||||||1
1626366440000|2021-07-15 16:27:20|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|15797.4|15777.4|2
1626366450000|2021-07-15 16:27:30|15797.4|15777.4|15798.2|15778.2|15799.9|15779.9|15797.4|15777.4|1
1626366460000|2021-07-15 16:27:40|15797.4|15777.4|15797.4|15777.4|15797.4|15777.4|15797.4|15777.4|4
1626366470000|2021-07-15 16:27:50|15799.1|15779.1|15795.7|15775.7|15799.1|15779.1|15795.7|15775.7|3
1626366480000|2021-07-15 16:28:00|15797.4|15777.4|15795.7|15775.7|15797.4|15777.4|15795.7|15775.7|6
1626366490000|2021-07-15 16:28:10|15797.4|15777.4|15797.4|15777.4|15797.4|15777.4|15797.4|15777.4|6
1626366510000|2021-07-15 16:28:30|||||||||1
1626366520000|2021-07-15 16:28:40|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|15793.2|15773.2|1
1626366530000|2021-07-15 16:28:50|||||||||5
1626366540000|2021-07-15 16:29:00|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|3
1626366550000|2021-07-15 16:29:10|15794.9|15774.9|15793.2|15773.2|15794.9|15774.9|15793.2|15773.2|1
1626366560000|2021-07-15 16:29:20|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|0
1626366570000|2021-07-15 16:29:30|15794.9|15774.9|15793.2|15773.2|15796.6|15776.6|15793.2|15773.2|4
1626366590000|2021-07-15 16:29:50|||||||||1
1626366610000|2021-07-15 16:30:10|15792.4|15772.4|15787.4|15767.4|15792.4|15772.4|15787.4|15767.4|16
1626366620000|2021-07-15 16:30:20|15784.9|15764.9|15783.2|15763.2|15784.9|15764.9|15783.2|15763.2|3
1626366630000|2021-07-15 16:30:30|15782.4|15762.4|15782.4|15762.4|15782.4|15762.4|15782.4|15762.4|2
1626366640000|2021-07-15 16:30:40|15780.7|15760.7|15779.9|15759.9|15780.7|15760.7|15779.9|15759.9|5
1626366650000|2021-07-15 16:30:50|15778.2|15758.2|15777.4|15757.4|15778.2|15758.2|15777.4|15757.4|0
1626366660000|2021-07-15 16:31:00|15779.1|15759.1|15779.9|15759.9|15782.4|15762.4|15779.1|15759.1|7
1626366700000|2021-07-15 16:31:40|15782.4|15762.4|15787.4|15767.4|15787.4|15767.4|15782.4|15762.4|11
1626366710000|2021-07-15 16:31:50|15791.6|15771.6|15791.6|15771.6|15791.6|15771.6|15791.6|15771.6|2
1626366720000|2021-07-15 16:32:00|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|4
1626366730000|2021-07-15 16:32:10|||||||||2
1626366740000|2021-07-15 16:32:20|||||||||2
1626366750000|2021-07-15 16:32:30|15791.6|15771.6|15791.6|15771.6|15791.6|15771.6|15791.6|15771.6|1
1626366760000|2021-07-15 16:32:40|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|1
1626366780000|2021-07-15 16:33:00|||||||||1
1626366800000|2021-07-15 16:33:20|15789|15769|15779.9|15759.9|15789|15769|15779.9|15759.9|28
1626366820000|2021-07-15 16:33:40|||||||||1
1626366840000|2021-07-15 16:34:00|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|8
1626366850000|2021-07-15 16:34:10|||||||||1
1626366860000|2021-07-15 16:34:20|||||||||2
1626366870000|2021-07-15 16:34:30|||||||||1
1626366880000|2021-07-15 16:34:40|||||||||1
1626366890000|2021-07-15 16:34:50|||||||||1
1626366900000|2021-07-15 16:35:00|15782.4|15762.4|15782.4|15762.4|15782.4|15762.4|15782.4|15762.4|3
1626366930000|2021-07-15 16:35:30|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|15783.2|15763.2|2
1626366940000|2021-07-15 16:35:40|15782.4|15762.4|15780.7|15760.7|15782.4|15762.4|15780.7|15760.7|2
1626366960000|2021-07-15 16:36:00|15778.2|15758.2|15778.2|15758.2|15778.2|15758.2|15778.2|15758.2|3
1626366980000|2021-07-15 16:36:20|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|15780.7|15760.7|1
1626367030000|2021-07-15 16:37:10|||||||||2
1626367040000|2021-07-15 16:37:20|15778.2|15758.2|15780.7|15760.7|15780.7|15760.7|15778.2|15758.2|1
1626367070000|2021-07-15 16:37:50|||||||||1
1626367080000|2021-07-15 16:38:00|15782.4|15762.4|15782.4|15762.4|15782.4|15762.4|15782.4|15762.4|0
1626367110000|2021-07-15 16:38:30|15783.2|15763.2|15792.4|15772.4|15792.4|15772.4|15783.2|15763.2|15
1626367120000|2021-07-15 16:38:40|||||||||7
1626367150000|2021-07-15 16:39:10|||||||||1
1626367180000|2021-07-15 16:39:40|15794.1|15774.1|15794.9|15774.9|15794.9|15774.9|15794.1|15774.1|2
1626367190000|2021-07-15 16:39:50|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|1
1626367230000|2021-07-15 16:40:30|15794.9|15774.9|15792.4|15772.4|15794.9|15774.9|15792.4|15772.4|10
1626367240000|2021-07-15 16:40:40|||||||||1
1626367280000|2021-07-15 16:41:20|||||||||1
1626367290000|2021-07-15 16:41:30|||||||||101
1626367310000|2021-07-15 16:41:50|15794.9|15774.9|15794.9|15774.9|15794.9|15774.9|15794.9|15774.9|3
1626367320000|2021-07-15 16:42:00|||||||||3
1626367330000|2021-07-15 16:42:10|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|1
1626367370000|2021-07-15 16:42:50|15794.1|15774.1|15794.9|15774.9|15794.9|15774.9|15794.1|15774.1|6
1626367410000|2021-07-15 16:43:30|15792.4|15772.4|15790.7|15770.7|15792.4|15772.4|15790.7|15770.7|1
1626367420000|2021-07-15 16:43:40|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|15792.4|15772.4|0
1626367430000|2021-07-15 16:43:50|15793.2|15773.2|15794.9|15774.9|15794.9|15774.9|15793.2|15773.2|4
1626367450000|2021-07-15 16:44:10|15795.7|15775.7|15799.9|15779.9|15799.9|15779.9|15795.7|15775.7|4
1626367470000|2021-07-15 16:44:30|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|15798.2|15778.2|1
1626367480000|2021-07-15 16:44:40|15797.4|15777.4|15799.9|15779.9|15799.9|15779.9|15797.4|15777.4|5
1626367500000|2021-07-15 16:45:00|||||||||1
1626367510000|2021-07-15 16:45:10|15802.4|15782.4|15802.4|15782.4|15802.4|15782.4|15802.4|15782.4|5
1626367530000|2021-07-15 16:45:30|15804.2|15784.2|15803.2|15783.2|15804.9|15784.9|15803.2|15783.2|1
1626367550000|2021-07-15 16:45:50|15805|15785|15805|15785|15805|15785|15805|15785|2
1626367590000|2021-07-15 16:46:30|15805.7|15785.7|15804|15784|15805.7|15785.7|15804|15784|1
1626367600000|2021-07-15 16:46:40|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|15805.7|15785.7|2
1626367620000|2021-07-15 16:47:00|15803.2|15783.2|15805.8|15785.8|15805.8|15785.8|15803.2|15783.2|4
1626367630000|2021-07-15 16:47:10|15804|15784|15803.3|15783.3|15804|15784|15803.3|15783.3|0
1626367640000|2021-07-15 16:47:20|||||||||4
1626367650000|2021-07-15 16:47:30|15805.8|15785.8|15803.3|15783.3|15805.8|15785.8|15803.3|15783.3|0
1626367660000|2021-07-15 16:47:40|||||||||2
1626367670000|2021-07-15 16:47:50|||||||||1
1626367680000|2021-07-15 16:48:00|||||||||2
1626367690000|2021-07-15 16:48:10|||||||||44
1626367700000|2021-07-15 16:48:20|||||||||5
1626367710000|2021-07-15 16:48:30|||||||||1
1626367720000|2021-07-15 16:48:40|||||||||9
1626367750000|2021-07-15 16:49:10|||||||||11
1626367760000|2021-07-15 16:49:20|15805.8|15785.8|15805.8|15785.8|15805.8|15785.8|15805.8|15785.8|1
1626367770000|2021-07-15 16:49:30|||||||||1
1626367790000|2021-07-15 16:49:50|||||||||1
1626367800000|2021-07-15 16:50:00|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|2
1626367810000|2021-07-15 16:50:10|15803.3|15783.3|15805.8|15785.8|15805.8|15785.8|15803.3|15783.3|3
1626367820000|2021-07-15 16:50:20|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|1
1626367830000|2021-07-15 16:50:30|15805.8|15785.8|15805.8|15785.8|15805.8|15785.8|15805.8|15785.8|0
1626367840000|2021-07-15 16:50:40|||||||||3
1626367850000|2021-07-15 16:50:50|15805|15785|15805|15785|15805|15785|15805|15785|1
1626367860000|2021-07-15 16:51:00|||||||||1
1626367870000|2021-07-15 16:51:10|15805.8|15785.8|15807.5|15787.5|15807.5|15787.5|15805.8|15785.8|1
1626367880000|2021-07-15 16:51:20|||||||||29
1626367920000|2021-07-15 16:52:00|15805.8|15785.8|15807.5|15787.5|15807.5|15787.5|15805.8|15785.8|3
1626367930000|2021-07-15 16:52:10|15805.8|15785.8|15807.5|15787.5|15807.5|15787.5|15805.8|15785.8|1
1626367940000|2021-07-15 16:52:20|15805.8|15785.8|15807.5|15787.5|15807.5|15787.5|15805.8|15785.8|0
1626367950000|2021-07-15 16:52:30|15805.8|15785.8|15805.8|15785.8|15805.8|15785.8|15805.8|15785.8|0
1626367960000|2021-07-15 16:52:40|15802.5|15782.5|15805.8|15785.8|15805.8|15785.8|15802.5|15782.5|43
1626367970000|2021-07-15 16:52:50|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|15807.5|15787.5|0
1626367980000|2021-07-15 16:53:00|15805|15785|15807.5|15787.5|15807.5|15787.5|15805|15785|3
1626367990000|2021-07-15 16:53:10|||||||||3
1626368020000|2021-07-15 16:53:40|15808.3|15788.3|15808.3|15788.3|15808.3|15788.3|15808.3|15788.3|1
1626368030000|2021-07-15 16:53:50|15810|15790|15810|15790|15810|15790|15810|15790|6
1626368040000|2021-07-15 16:54:00|15808.3|15788.3|15807.5|15787.5|15810|15790|15807.5|15787.5|4
1626368060000|2021-07-15 16:54:20|||||||||1
1626368070000|2021-07-15 16:54:30|15805.8|15785.8|15807.5|15787.5|15807.5|15787.5|15805.8|15785.8|10
1626368080000|2021-07-15 16:54:40|15805|15785|15805|15785|15805|15785|15805|15785|3
1626368100000|2021-07-15 16:55:00|15806.7|15786.7|15805.8|15785.8|15807.5|15787.5|15805.8|15785.8|1
1626368110000|2021-07-15 16:55:10|15807.5|15787.5|15822.7|15802.7|15822.7|15802.7|15807.5|15787.5|679
1626368120000|2021-07-15 16:55:20|15826.7|15806.7|15827.5|15807.5|15833.4|15813.4|15826.7|15806.7|86
1626368130000|2021-07-15 16:55:30|15825|15805|15824.2|15804.2|15825.9|15805.9|15821.7|15801.7|13
1626368140000|2021-07-15 16:55:40|15825.9|15805.9|15824.2|15804.2|15825.9|15805.9|15824.2|15804.2|15
1626368150000|2021-07-15 16:55:50|15825.9|15805.9|15824.2|15804.2|15825.9|15805.9|15824.2|15804.2|7
1626368160000|2021-07-15 16:56:00|15825.9|15805.9|15824.2|15804.2|15827.6|15807.6|15824.2|15804.2|17
1626368170000|2021-07-15 16:56:10|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|15824.2|15804.2|15
1626368180000|2021-07-15 16:56:20|||||||||6
1626368190000|2021-07-15 16:56:30|15827.5|15807.5|15830.9|15810.9|15830.9|15810.9|15827.5|15807.5|3
1626368200000|2021-07-15 16:56:40|15827.5|15807.5|15823.4|15803.4|15827.5|15807.5|15823.4|15803.4|3
1626368210000|2021-07-15 16:56:50|15825.1|15805.1|15825.9|15805.9|15825.9|15805.9|15824.2|15804.2|3
1626368220000|2021-07-15 16:57:00|15824.2|15804.2|15820.9|15800.9|15824.2|15804.2|15820.9|15800.9|1
1626368230000|2021-07-15 16:57:10|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|9
1626368240000|2021-07-15 16:57:20|||||||||2
1626368260000|2021-07-15 16:57:40|15826.7|15806.7|15825.9|15805.9|15828.4|15808.4|15825.9|15805.9|8
1626368270000|2021-07-15 16:57:50|15829.2|15809.2|15826.7|15806.7|15829.2|15809.2|15826.7|15806.7|3
1626368280000|2021-07-15 16:58:00|15825.9|15805.9|15824.2|15804.2|15825.9|15805.9|15824.2|15804.2|8
1626368290000|2021-07-15 16:58:10|15822.6|15802.6|15820.9|15800.9|15824.2|15804.2|15820.9|15800.9|11
1626368300000|2021-07-15 16:58:20|||||||||2
1626368310000|2021-07-15 16:58:30|||||||||2
1626368320000|2021-07-15 16:58:40|15819.2|15799.2|15818.4|15798.4|15819.2|15799.2|15818.4|15798.4|1
1626368330000|2021-07-15 16:58:50|15820.1|15800.1|15820.9|15800.9|15820.9|15800.9|15820.1|15800.1|2
1626368340000|2021-07-15 16:59:00|||||||||3
1626368350000|2021-07-15 16:59:10|||||||||4
1626368360000|2021-07-15 16:59:20|15819.2|15799.2|15819.2|15799.2|15819.2|15799.2|15819.2|15799.2|4
1626368370000|2021-07-15 16:59:30|15820.9|15800.9|15815.9|15795.9|15820.9|15800.9|15815.9|15795.9|17
1626368380000|2021-07-15 16:59:40|15814.2|15794.2|15814.2|15794.2|15815.9|15795.9|15814.2|15794.2|4
1626368390000|2021-07-15 16:59:50|15811.7|15791.7|15810.9|15790.9|15811.7|15791.7|15810.9|15790.9|4
1626368400000|2021-07-15 17:00:00|||||||||9
1626368420000|2021-07-15 17:00:20|||||||||2
1626368430000|2021-07-15 17:00:30|15808.4|15788.4|15810.9|15790.9|15810.9|15790.9|15808.4|15788.4|6
1626368440000|2021-07-15 17:00:40|15810.1|15790.1|15810.1|15790.1|15810.1|15790.1|15810.1|15790.1|0
1626368450000|2021-07-15 17:00:50|||||||||1
1626368460000|2021-07-15 17:01:00|15810.9|15790.9|15808.4|15788.4|15810.9|15790.9|15808.4|15788.4|2
1626368470000|2021-07-15 17:01:10|15807.6|15787.6|15807.6|15787.6|15807.6|15787.6|15807.6|15787.6|1
1626368480000|2021-07-15 17:01:20|15810.1|15790.1|15810.1|15790.1|15810.1|15790.1|15810.1|15790.1|2
1626368540000|2021-07-15 17:02:20|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|3
1626368560000|2021-07-15 17:02:40|15810.1|15790.1|15810.1|15790.1|15810.1|15790.1|15810.1|15790.1|0
1626368570000|2021-07-15 17:02:50|||||||||3
1626368590000|2021-07-15 17:03:10|15809.3|15789.3|15807.6|15787.6|15809.3|15789.3|15807.6|15787.6|10
1626368600000|2021-07-15 17:03:20|15805.9|15785.9|15805.9|15785.9|15805.9|15785.9|15805.9|15785.9|3
1626368610000|2021-07-15 17:03:30|15809.2|15789.2|15810.9|15790.9|15810.9|15790.9|15809.2|15789.2|42
1626368620000|2021-07-15 17:03:40|||||||||8
1626368660000|2021-07-15 17:04:20|||||||||3
1626368670000|2021-07-15 17:04:30|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|25
1626368690000|2021-07-15 17:04:50|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|0
1626368700000|2021-07-15 17:05:00|15809.2|15789.2|15809.2|15789.2|15809.2|15789.2|15809.2|15789.2|0
1626368710000|2021-07-15 17:05:10|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|15808.4|15788.4|0
1626368720000|2021-07-15 17:05:20|||||||||1
1626368740000|2021-07-15 17:05:40|||||||||1
1626368770000|2021-07-15 17:06:10|15809.2|15789.2|15810.9|15790.9|15810.9|15790.9|15809.2|15789.2|1
1626368780000|2021-07-15 17:06:20|15809.2|15789.2|15809.2|15789.2|15809.2|15789.2|15806.7|15786.7|3
1626368830000|2021-07-15 17:07:10|||||||||3
1626368840000|2021-07-15 17:07:20|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|15810.9|15790.9|5
1626368860000|2021-07-15 17:07:40|15815.9|15795.9|15815.9|15795.9|15815.9|15795.9|15815.9|15795.9|7
1626368870000|2021-07-15 17:07:50|||||||||4
1626368880000|2021-07-15 17:08:00|||||||||5
1626368890000|2021-07-15 17:08:10|||||||||1
1626368910000|2021-07-15 17:08:30|15816.7|15796.7|15820.9|15800.9|15820.9|15800.9|15816.7|15796.7|11
1626368920000|2021-07-15 17:08:40|||||||||9
1626368930000|2021-07-15 17:08:50|||||||||2
1626368940000|2021-07-15 17:09:00|15819.2|15799.2|15818.4|15798.4|15819.2|15799.2|15818.4|15798.4|1
1626368950000|2021-07-15 17:09:10|15820.9|15800.9|15815.9|15795.9|15820.9|15800.9|15815.9|15795.9|0
1626368960000|2021-07-15 17:09:20|15817.6|15797.6|15815.9|15795.9|15817.6|15797.6|15815.9|15795.9|0
1626368990000|2021-07-15 17:09:50|||||||||2
1626369010000|2021-07-15 17:10:10|15816.7|15796.7|15818.4|15798.4|15818.4|15798.4|15816.7|15796.7|6
1626369020000|2021-07-15 17:10:20|15820.9|15800.9|15820.9|15800.9|15820.9|15800.9|15820.9|15800.9|5
1626369040000|2021-07-15 17:10:40|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|15825.9|15805.9|5
1626369050000|2021-07-15 17:10:50|||||||||2
1626369060000|2021-07-15 17:11:00|15828.4|15808.4|15830.9|15810.9|15830.9|15810.9|15828.4|15808.4|11
1626369070000|2021-07-15 17:11:10|||||||||5
1626369090000|2021-07-15 17:11:30|15830.1|15810.1|15826.7|15806.7|15830.1|15810.1|15826.7|15806.7|3
1626369100000|2021-07-15 17:11:40|15825|15805|15824.2|15804.2|15825|15805|15824.2|15804.2|3
1626369120000|2021-07-15 17:12:00|||||||||38
1626369140000|2021-07-15 17:12:20|||||||||43
1626369150000|2021-07-15 17:12:30|||||||||78
1626369160000|2021-07-15 17:12:40|||||||||21
1626369170000|2021-07-15 17:12:50|||||||||1
1626369180000|2021-07-15 17:13:00|15822.5|15802.5|15822.5|15802.5|15822.5|15802.5|15822.5|15802.5|30
1626369190000|2021-07-15 17:13:10|||||||||16
1626369210000|2021-07-15 17:13:30|15821.7|15801.7|15820|15800|15821.7|15801.7|15820|15800|11
1626369220000|2021-07-15 17:13:40|15820.8|15800.8|15825.1|15805.1|15825.1|15805.1|15820.8|15800.8|28
1626369250000|2021-07-15 17:14:10|15826.9|15806.9|15826.9|15806.9|15826.9|15806.9|15826.9|15806.9|1
1626369260000|2021-07-15 17:14:20|15825.2|15805.2|15825.2|15805.2|15825.2|15805.2|15825.2|15805.2|1
1626369270000|2021-07-15 17:14:30|15823.4|15803.4|15823.4|15803.4|15823.4|15803.4|15823.4|15803.4|9
1626369280000|2021-07-15 17:14:40|15822.7|15802.7|15822.7|15802.7|15822.7|15802.7|15822.7|15802.7|4
1626369290000|2021-07-15 17:14:50|15823.4|15803.4|15825.9|15805.9|15825.9|15805.9|15823.4|15803.4|2
1626369330000|2021-07-15 17:15:30|15826|15806|15826|15806|15826|15806|15826|15806|0
1626369340000|2021-07-15 17:15:40|15821|15801|15821|15801|15821|15801|15821|15801|2
1626369360000|2021-07-15 17:16:00|15821.7|15801.7|15825.2|15805.2|15825.2|15805.2|15821.7|15801.7|9
1626369370000|2021-07-15 17:16:10|15826|15806|15826|15806|15826|15806|15826|15806|0
1626369410000|2021-07-15 17:16:50|15821|15801|15821|15801|15821|15801|15821|15801|14
1626369420000|2021-07-15 17:17:00|15819.3|15799.3|15821|15801|15821|15801|15819.3|15799.3|1
1626369440000|2021-07-15 17:17:20|15820.2|15800.2|15820.2|15800.2|15820.2|15800.2|15820.2|15800.2|1
1626369450000|2021-07-15 17:17:30|15821|15801|15821|15801|15821|15801|15821|15801|0
1626369470000|2021-07-15 17:17:50|15819.4|15799.4|15816|15796|15819.4|15799.4|15816|15796|6
1626369480000|2021-07-15 17:18:00|||||||||1
1626369500000|2021-07-15 17:18:20|||||||||4
1626369530000|2021-07-15 17:18:50|||||||||1
1626369550000|2021-07-15 17:19:10|||||||||1
1626369580000|2021-07-15 17:19:40|15815.2|15795.2|15815.2|15795.2|15815.2|15795.2|15815.2|15795.2|0
1626369590000|2021-07-15 17:19:50|||||||||1
1626369600000|2021-07-15 17:20:00|15813.5|15793.5|15813.5|15793.5|15813.5|15793.5|15813.5|15793.5|8
1626369610000|2021-07-15 17:20:10|||||||||1
1626369620000|2021-07-15 17:20:20|||||||||2
1626369640000|2021-07-15 17:20:40|||||||||2
1626369650000|2021-07-15 17:20:50|15810.2|15790.2|15810.2|15790.2|15810.2|15790.2|15810.2|15790.2|6
1626369670000|2021-07-15 17:21:10|15807.7|15787.7|15807.7|15787.7|15807.7|15787.7|15807.7|15787.7|10
1626369700000|2021-07-15 17:21:40|||||||||1
1626369730000|2021-07-15 17:22:10|15805.2|15785.2|15802.7|15782.7|15805.2|15785.2|15802.7|15782.7|4
1626369740000|2021-07-15 17:22:20|||||||||1
1626369780000|2021-07-15 17:23:00|15801|15781|15802.7|15782.7|15802.7|15782.7|15801|15781|105
1626369800000|2021-07-15 17:23:20|15801|15781|15800.2|15780.2|15801|15781|15800.2|15780.2|38
1626369810000|2021-07-15 17:23:30|||||||||2
1626369820000|2021-07-15 17:23:40|15799.4|15779.4|15799.4|15779.4|15799.4|15779.4|15799.4|15779.4|6
1626369830000|2021-07-15 17:23:50|||||||||3
1626369840000|2021-07-15 17:24:00|15800.2|15780.2|15800.2|15780.2|15800.2|15780.2|15799.4|15779.4|6
1626369850000|2021-07-15 17:24:10|15799.4|15779.4|15800.2|15780.2|15800.2|15780.2|15796|15776|76
1626369860000|2021-07-15 17:24:20|||||||||2
1626369870000|2021-07-15 17:24:30|15801|15781|15802.7|15782.7|15802.7|15782.7|15801|15781|4
1626369880000|2021-07-15 17:24:40|||||||||4
1626369890000|2021-07-15 17:24:50|15805.2|15785.2|15810.2|15790.2|15810.2|15790.2|15805.2|15785.2|3
1626369900000|2021-07-15 17:25:00|15817|15797|15821|15801|15821|15801|15817|15797|4
1626369910000|2021-07-15 17:25:10|15824.4|15804.4|15836|15816|15836|15816|15824.4|15804.4|25
1626369920000|2021-07-15 17:25:20|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|7
1626369940000|2021-07-15 17:25:40|||||||||1
1626369960000|2021-07-15 17:26:00|||||||||1
1626369970000|2021-07-15 17:26:10|||||||||51
1626369980000|2021-07-15 17:26:20|||||||||1
1626369990000|2021-07-15 17:26:30|15831.8|15811.8|15835.2|15815.2|15835.2|15815.2|15831.8|15811.8|6
1626370000000|2021-07-15 17:26:40|15834.4|15814.4|15833.5|15813.5|15835.2|15815.2|15831|15811|7
1626370010000|2021-07-15 17:26:50|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|0
1626370020000|2021-07-15 17:27:00|||||||||2
1626370030000|2021-07-15 17:27:10|15833.5|15813.5|15831.8|15811.8|15833.5|15813.5|15831.8|15811.8|6
1626370040000|2021-07-15 17:27:20|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|33
1626370050000|2021-07-15 17:27:30|15838.6|15818.6|15840.2|15820.2|15840.2|15820.2|15838.6|15818.6|1
1626370060000|2021-07-15 17:27:40|15841|15821|15841.8|15821.8|15841.8|15821.8|15841|15821|8
1626370070000|2021-07-15 17:27:50|||||||||1
1626370080000|2021-07-15 17:28:00|15843.5|15823.5|15843.5|15823.5|15843.5|15823.5|15843.5|15823.5|3
1626370090000|2021-07-15 17:28:10|15841|15821|15841|15821|15841|15821|15841|15821|6
1626370100000|2021-07-15 17:28:20|||||||||1
1626370110000|2021-07-15 17:28:30|||||||||6
1626370120000|2021-07-15 17:28:40|||||||||1
1626370130000|2021-07-15 17:28:50|||||||||7
1626370140000|2021-07-15 17:29:00|15837.6|15817.6|15840.2|15820.2|15840.2|15820.2|15836|15816|76
1626370150000|2021-07-15 17:29:10|||||||||3
1626370160000|2021-07-15 17:29:20|||||||||2
1626370170000|2021-07-15 17:29:30|||||||||1
1626370180000|2021-07-15 17:29:40|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|14
1626370190000|2021-07-15 17:29:50|||||||||5
1626423300000|2021-07-16 08:15:00|15872.9|15852.9|15899.6|15879.6|15899.6|15879.6|15872.9|15852.9|10
1626423310000|2021-07-16 08:15:10|15901.2|15881.2|15917.1|15897.1|15917.1|15897.1|15901.2|15881.2|13
1626423320000|2021-07-16 08:15:20|15923.8|15903.8|15930.4|15910.4|15934.6|15914.6|15923.8|15903.8|55
1626423330000|2021-07-16 08:15:30|15925.4|15905.4|15913|15893|15925.4|15905.4|15913|15893|4
1626423340000|2021-07-16 08:15:40|15955.5|15895.5|15957.1|15897.1|15957.1|15897.1|15955.5|15895.5|1
1626423350000|2021-07-16 08:15:50|15955.5|15895.5|15955.5|15895.5|15955.5|15895.5|15955.5|15895.5|10
1626423360000|2021-07-16 08:16:00|||||||||3
1626423370000|2021-07-16 08:16:10|15952.9|15932.9|15964.6|15924.6|15968.7|15945.4|15952.9|15924.6|39
1626423380000|2021-07-16 08:16:20|15966.3|15926.3|15964.6|15924.6|15966.3|15926.3|15964.6|15924.6|66
1626423390000|2021-07-16 08:16:30|15966.3|15926.3|15957.1|15937.1|15968.8|15937.1|15957.1|15926.3|1
1626423410000|2021-07-16 08:16:50|15955.4|15935.4|15955.4|15935.4|15955.4|15935.4|15955.4|15935.4|1
1626423420000|2021-07-16 08:17:00|15952.9|15932.9|15952.9|15932.9|15952.9|15932.9|15952.9|15932.9|6
1626423430000|2021-07-16 08:17:10|15960.4|15920.4|15953.7|15893.7|15962|15920.4|15953.7|15893.7|2
1626423440000|2021-07-16 08:17:20|15955.4|15895.4|15945.4|15905.4|15955.4|15907.9|15945.4|15895.4|1
1626423450000|2021-07-16 08:17:30|15933.7|15913.7|15937.9|15917.9|15937.9|15917.9|15933.7|15913.7|1
1626423460000|2021-07-16 08:17:40|15940.4|15920.4|15950.4|15930.4|15950.4|15930.4|15940.4|15920.4|4
1626423470000|2021-07-16 08:17:50|15951.2|15931.2|15952.9|15932.9|15952.9|15932.9|15951.2|15931.2|1
1626423480000|2021-07-16 08:18:00|15954.6|15934.6|15962|15922|15962|15935.4|15954.6|15922|4
1626423490000|2021-07-16 08:18:10|||||||||4
1626423510000|2021-07-16 08:18:30|15962.9|15922.9|15964.5|15924.5|15964.5|15924.5|15962.9|15922.9|2
1626423540000|2021-07-16 08:19:00|15963.7|15923.7|15955.4|15935.4|15965.4|15937.9|15955.4|15923.7|2
1626423550000|2021-07-16 08:19:10|||||||||5
1626423560000|2021-07-16 08:19:20|||||||||145
1626423570000|2021-07-16 08:19:30|15952.9|15932.9|15951.3|15931.3|15952.9|15932.9|15951.3|15931.3|2
1626423580000|2021-07-16 08:19:40|15948.8|15928.8|15947.1|15927.1|15948.8|15928.8|15947.1|15927.1|3
1626423590000|2021-07-16 08:19:50|15946.3|15926.3|15946.3|15926.3|15946.3|15926.3|15946.3|15926.3|3
1626423600000|2021-07-16 08:20:00|||||||||1
1626423610000|2021-07-16 08:20:10|15943.8|15923.8|15942.1|15922.1|15943.8|15923.8|15942.1|15922.1|2
1626423620000|2021-07-16 08:20:20|15940.4|15920.4|15938.8|15918.8|15940.4|15920.4|15938.8|15918.8|1
1626423630000|2021-07-16 08:20:30|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|15936.3|15916.3|5
1626423640000|2021-07-16 08:20:40|15937.1|15917.1|15937.1|15917.1|15937.1|15917.1|15937.1|15917.1|3
1626423650000|2021-07-16 08:20:50|15940.4|15920.4|15955.5|15935.5|15967.1|15935.5|15940.4|15907.1|12
1626423660000|2021-07-16 08:21:00|15958.8|15938.8|15963.8|15943.8|15963.8|15943.8|15958.8|15938.8|1
1626423670000|2021-07-16 08:21:10|15968.8|15948.8|15968.8|15948.8|15968.8|15948.8|15968.8|15948.8|9
1626423680000|2021-07-16 08:21:20|15971.3|15951.3|15981.3|15961.3|15981.3|15961.3|15971.3|15951.3|17
1626423690000|2021-07-16 08:21:30|||||||||5
1626423710000|2021-07-16 08:21:50|||||||||1
1626423720000|2021-07-16 08:22:00|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|15992.9|15952.9|3
1626423730000|2021-07-16 08:22:10|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|12
1626423740000|2021-07-16 08:22:20|||||||||1
1626423750000|2021-07-16 08:22:30|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|3
1626423760000|2021-07-16 08:22:40|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|3
1626423770000|2021-07-16 08:22:50|15988.8|15948.8|15975.4|15955.4|15988.8|15957.1|15975.4|15948.8|2
1626423780000|2021-07-16 08:23:00|15983.8|15943.8|15971.3|15951.3|15983.8|15951.3|15971.3|15943.8|3
1626423790000|2021-07-16 08:23:10|15970.4|15950.4|15978.8|15938.8|15978.8|15950.4|15970.4|15938.8|1
1626423800000|2021-07-16 08:23:20|||||||||1
1626423810000|2021-07-16 08:23:30|15979.6|15939.6|15979.6|15939.6|15979.6|15939.6|15979.6|15939.6|1
1626423820000|2021-07-16 08:23:40|15971.3|15951.3|15971.3|15951.3|15971.3|15951.3|15971.3|15951.3|0
1626423830000|2021-07-16 08:23:50|15973.8|15953.8|15976.3|15956.3|15976.3|15956.3|15973.8|15953.8|0
1626423840000|2021-07-16 08:24:00|15978|15958|15981.3|15961.3|15981.3|15961.3|15976.3|15956.3|2
1626423850000|2021-07-16 08:24:10|15983|15963|15983|15963|15983|15963|15983|15963|0
1626423860000|2021-07-16 08:24:20|15983.8|15963.8|15984.6|15964.6|15984.6|15964.6|15983.8|15963.8|0
1626423870000|2021-07-16 08:24:30|15982.1|15962.1|15981.3|15961.3|15982.1|15962.1|15981.3|15961.3|1
1626423890000|2021-07-16 08:24:50|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|4
1626423900000|2021-07-16 08:25:00|||||||||3
1626423910000|2021-07-16 08:25:10|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|3
1626423920000|2021-07-16 08:25:20|15982.1|15962.1|15978.8|15958.8|15982.1|15962.1|15978.8|15958.8|1
1626423940000|2021-07-16 08:25:40|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|1
1626423960000|2021-07-16 08:26:00|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|1
1626423970000|2021-07-16 08:26:10|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|0
1626423990000|2021-07-16 08:26:30|15976.3|15956.3|15976.3|15956.3|15976.3|15956.3|15976.3|15956.3|7
1626424010000|2021-07-16 08:26:50|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|15974.6|15954.6|5
1626424020000|2021-07-16 08:27:00|15976.3|15956.3|15976.3|15956.3|15976.3|15956.3|15976.3|15956.3|5
1626424030000|2021-07-16 08:27:10|15977.1|15957.1|15981.3|15961.3|15988.8|15961.3|15977.1|15948.8|0
1626424050000|2021-07-16 08:27:30|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|15978.8|15958.8|0
1626424080000|2021-07-16 08:28:00|15981.3|15961.3|15983.8|15963.8|15983.8|15963.8|15981.3|15961.3|1
1626424110000|2021-07-16 08:28:30|||||||||1
1626424120000|2021-07-16 08:28:40|||||||||1
1626424130000|2021-07-16 08:28:50|||||||||1
1626424140000|2021-07-16 08:29:00|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|15986.3|15966.3|0
1626424150000|2021-07-16 08:29:10|||||||||5
1626424170000|2021-07-16 08:29:30|||||||||1
1626424190000|2021-07-16 08:29:50|||||||||1
1626424200000|2021-07-16 08:30:00|||||||||1
1626424220000|2021-07-16 08:30:20|||||||||1
1626424230000|2021-07-16 08:30:30|15985.5|15965.5|15983.8|15963.8|15985.5|15965.5|15983.8|15963.8|2
1626424250000|2021-07-16 08:30:50|15982.2|15962.2|15978.8|15958.8|15982.2|15962.2|15978.8|15958.8|5
1626424260000|2021-07-16 08:31:00|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|15977.1|15957.1|0
1626424270000|2021-07-16 08:31:10|||||||||3
1626424280000|2021-07-16 08:31:20|15975.5|15955.5|15973.8|15953.8|15975.5|15955.5|15972.1|15952.1|1
1626424290000|2021-07-16 08:31:30|||||||||2
1626424300000|2021-07-16 08:31:40|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|15972.1|15952.1|0
1626424310000|2021-07-16 08:31:50|15973.8|15953.8|15977.1|15957.1|15977.1|15957.1|15973.8|15953.8|8
1626424320000|2021-07-16 08:32:00|15988.8|15968.8|15988.8|15968.8|15988.8|15968.8|15988.8|15968.8|1
1626424330000|2021-07-16 08:32:10|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|3
1626424340000|2021-07-16 08:32:20|15986.3|15966.3|15983.8|15963.8|15986.3|15966.3|15983.8|15963.8|0
1626424400000|2021-07-16 08:33:20|||||||||1
1626424430000|2021-07-16 08:33:50|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|1
1626424440000|2021-07-16 08:34:00|15983|15963|15983.8|15963.8|15983.8|15963.8|15983|15963|0
1626424450000|2021-07-16 08:34:10|||||||||1
1626424460000|2021-07-16 08:34:20|15983|15963|15981.3|15961.3|15983|15963|15981.3|15961.3|2
1626424520000|2021-07-16 08:35:20|||||||||3
1626424540000|2021-07-16 08:35:40|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|2
1626424550000|2021-07-16 08:35:50|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|1
1626424570000|2021-07-16 08:36:10|15979.6|15959.6|15978.8|15958.8|15979.6|15959.6|15978.8|15958.8|0
1626424580000|2021-07-16 08:36:20|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|15981.3|15961.3|0
1626424610000|2021-07-16 08:36:50|||||||||1
1626424620000|2021-07-16 08:37:00|15983|15963|15983|15963|15983|15963|15983|15963|2
1626424630000|2021-07-16 08:37:10|15984.6|15964.6|15988.8|15968.8|15988.8|15968.8|15984.6|15964.6|5
1626424670000|2021-07-16 08:37:50|||||||||2
1626424680000|2021-07-16 08:38:00|15993.8|15973.8|15998.8|15978.8|15998.8|15978.8|15993.8|15973.8|74
1626424690000|2021-07-16 08:38:10|16000.5|15980.5|16003.8|15983.8|16003.8|15983.8|16000.5|15980.5|7
1626424700000|2021-07-16 08:38:20|||||||||1
1626424720000|2021-07-16 08:38:40|||||||||4
1626424730000|2021-07-16 08:38:50|16002.1|15982.1|16002.1|15982.1|16002.1|15982.1|16002.1|15982.1|3
1626424740000|2021-07-16 08:39:00|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|2
1626424760000|2021-07-16 08:39:20|||||||||1
1626424810000|2021-07-16 08:40:10|15999.6|15979.6|15998.8|15978.8|15999.6|15979.6|15998.8|15978.8|0
1626424820000|2021-07-16 08:40:20|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|16001.3|15981.3|1
1626424830000|2021-07-16 08:40:30|16000.5|15980.5|15998.8|15978.8|16000.5|15980.5|15998.8|15978.8|3
1626424840000|2021-07-16 08:40:40|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|2
1626424850000|2021-07-16 08:40:50|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|15994.6|15974.6|0
1626424860000|2021-07-16 08:41:00|15996.3|15976.3|15994.7|15974.7|15996.3|15976.3|15994.7|15974.7|0
1626424870000|2021-07-16 08:41:10|15996.3|15976.3|15997.2|15977.2|15997.2|15977.2|15994.7|15974.7|0
1626424880000|2021-07-16 08:41:20|15995.5|15975.5|15994.7|15974.7|15997.2|15977.2|15994.7|15974.7|30
1626424900000|2021-07-16 08:41:40|15997.2|15977.2|15994.7|15974.7|15997.2|15977.2|15994.7|15974.7|0
1626424910000|2021-07-16 08:41:50|15993.8|15973.8|15993.8|15973.8|15993.8|15973.8|15993.8|15973.8|2
1626424920000|2021-07-16 08:42:00|15996.3|15976.3|15996.3|15976.3|15996.3|15976.3|15993.8|15973.8|5
1626424930000|2021-07-16 08:42:10|||||||||1
1626424960000|2021-07-16 08:42:40|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|1
1626424970000|2021-07-16 08:42:50|||||||||1
1626425030000|2021-07-16 08:43:50|15999.7|15979.7|15999.7|15979.7|15999.7|15979.7|15999.7|15979.7|1
1626425040000|2021-07-16 08:44:00|16001.3|15981.3|16003.8|15983.8|16003.8|15983.8|16001.3|15981.3|8
1626425060000|2021-07-16 08:44:20|||||||||1
1626425070000|2021-07-16 08:44:30|16004.7|15984.7|16006.3|15986.3|16006.3|15986.3|16004.7|15984.7|1
1626425100000|2021-07-16 08:45:00|16008.8|15988.8|16008.8|15988.8|16008.8|15988.8|16008.8|15988.8|8
1626425110000|2021-07-16 08:45:10|||||||||1
1626425130000|2021-07-16 08:45:30|||||||||1
1626425140000|2021-07-16 08:45:40|||||||||6
1626425150000|2021-07-16 08:45:50|16007.2|15987.2|16006.3|15986.3|16007.2|15987.2|16006.3|15986.3|0
1626425170000|2021-07-16 08:46:10|16007.2|15987.2|16008.8|15988.8|16008.8|15988.8|16007.2|15987.2|1
1626425200000|2021-07-16 08:46:40|||||||||1
1626425210000|2021-07-16 08:46:50|16011.3|15991.3|16013.8|15993.8|16013.8|15993.8|16011.3|15991.3|1
1626425220000|2021-07-16 08:47:00|16018.8|15998.8|16018.8|15998.8|16018.8|15998.8|16018.8|15998.8|1
1626425240000|2021-07-16 08:47:20|||||||||6
1626425260000|2021-07-16 08:47:40|16020.5|16000.5|16023.8|16003.8|16023.8|16003.8|16020.5|16000.5|3
1626425270000|2021-07-16 08:47:50|||||||||3
1626425280000|2021-07-16 08:48:00|||||||||2
1626425300000|2021-07-16 08:48:20|16023.9|16003.9|16023.9|16003.9|16023.9|16003.9|16023.9|16003.9|1
1626425310000|2021-07-16 08:48:30|||||||||1
1626425320000|2021-07-16 08:48:40|16021.4|16001.4|16021.4|16001.4|16021.4|16001.4|16021.4|16001.4|4
1626425330000|2021-07-16 08:48:50|16018.9|15998.9|16018.9|15998.9|16018.9|15998.9|16018.9|15998.9|2
1626425340000|2021-07-16 08:49:00|16020.5|16000.5|16025.5|16005.5|16025.5|16005.5|16020.5|16000.5|11
1626425370000|2021-07-16 08:49:30|16023.9|16003.9|16021.4|16001.4|16023.9|16003.9|16021.4|16001.4|7
1626425390000|2021-07-16 08:49:50|||||||||2
1626425410000|2021-07-16 08:50:10|||||||||2
1626425420000|2021-07-16 08:50:20|16017.2|15997.2|16018.9|15998.9|16018.9|15998.9|16017.2|15997.2|2
1626425430000|2021-07-16 08:50:30|16016.4|15996.4|16016.4|15996.4|16016.4|15996.4|16016.4|15996.4|26
1626425460000|2021-07-16 08:51:00|16013.9|15993.9|16013.9|15993.9|16013.9|15993.9|16013.9|15993.9|2
1626425490000|2021-07-16 08:51:30|16010.5|15990.5|16006.4|15986.4|16010.5|15990.5|16006.4|15986.4|26
1626425500000|2021-07-16 08:51:40|16004.7|15984.7|16003.9|15983.9|16004.7|15984.7|16003.9|15983.9|0
1626425520000|2021-07-16 08:52:00|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|5
1626425540000|2021-07-16 08:52:20|||||||||15
1626425590000|2021-07-16 08:53:10|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|10
1626425640000|2021-07-16 08:54:00|||||||||2
1626425650000|2021-07-16 08:54:10|16004.7|15984.7|16006.4|15986.4|16006.4|15986.4|16004.7|15984.7|11
1626425660000|2021-07-16 08:54:20|||||||||1
1626425670000|2021-07-16 08:54:30|16008|15988|16008.9|15988.9|16008.9|15988.9|16008|15988|0
1626425700000|2021-07-16 08:55:00|16007.2|15987.2|16006.4|15986.4|16007.2|15987.2|16006.4|15986.4|0
1626425730000|2021-07-16 08:55:30|16004.7|15984.7|16003.9|15983.9|16004.7|15984.7|16003.9|15983.9|3
1626425750000|2021-07-16 08:55:50|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|1
1626425770000|2021-07-16 08:56:10|||||||||1
1626425780000|2021-07-16 08:56:20|||||||||10
1626425800000|2021-07-16 08:56:40|||||||||1
1626425810000|2021-07-16 08:56:50|||||||||6
1626425830000|2021-07-16 08:57:10|16003.9|15983.9|16006.4|15986.4|16006.4|15986.4|16003.9|15983.9|4
1626425840000|2021-07-16 08:57:20|||||||||3
1626425870000|2021-07-16 08:57:50|16009.7|15989.7|16007.2|15987.2|16009.7|15989.7|16007.2|15987.2|0
1626425880000|2021-07-16 08:58:00|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|1
1626425900000|2021-07-16 08:58:20|16001.4|15981.4|16001.4|15981.4|16001.4|15981.4|16001.4|15981.4|5
1626425930000|2021-07-16 08:58:50|||||||||2
1626425940000|2021-07-16 08:59:00|15999.7|15979.7|16001.4|15981.4|16001.4|15981.4|15998.9|15978.9|3
1626425990000|2021-07-16 08:59:50|||||||||1
1626426000000|2021-07-16 09:00:00|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|1
1626426020000|2021-07-16 09:00:20|16001.4|15981.4|16001.4|15981.4|16001.4|15981.4|16001.4|15981.4|5
1626426030000|2021-07-16 09:00:30|||||||||1
1626426080000|2021-07-16 09:01:20|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|16006.4|15986.4|5
1626426090000|2021-07-16 09:01:30|16003.9|15983.9|15999.7|15979.7|16003.9|15983.9|15998.9|15978.9|1
1626426100000|2021-07-16 09:01:40|15998.9|15978.9|15998.9|15978.9|15998.9|15978.9|15998.9|15978.9|1
1626426150000|2021-07-16 09:02:30|15999.7|15979.7|16001.4|15981.4|16001.4|15981.4|15999.7|15979.7|2
1626426160000|2021-07-16 09:02:40|15999.7|15979.7|16001.4|15981.4|16001.4|15981.4|15999.7|15979.7|1
1626426200000|2021-07-16 09:03:20|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|5
1626426220000|2021-07-16 09:03:40|16000.6|15980.6|15998.9|15978.9|16000.6|15980.6|15998.9|15978.9|3
1626426240000|2021-07-16 09:04:00|||||||||1
1626426250000|2021-07-16 09:04:10|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|0
1626426260000|2021-07-16 09:04:20|15998.9|15978.9|15998.9|15978.9|15998.9|15978.9|15997.2|15977.2|0
1626426280000|2021-07-16 09:04:40|15997.2|15977.2|15988.9|15968.9|15997.2|15977.2|15988.9|15968.9|4
1626426290000|2021-07-16 09:04:50|15987.3|15967.3|15983.9|15963.9|15987.3|15967.3|15983.9|15963.9|1
1626426310000|2021-07-16 09:05:10|||||||||2
1626426370000|2021-07-16 09:06:10|15982.2|15962.2|15983.1|15963.1|15983.1|15963.1|15981.4|15961.4|0
1626426380000|2021-07-16 09:06:20|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|0
1626426390000|2021-07-16 09:06:30|||||||||1
1626426420000|2021-07-16 09:07:00|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|15988.1|15968.1|1
1626426470000|2021-07-16 09:07:50|15986.4|15966.4|15991.4|15971.4|15991.4|15971.4|15986.4|15966.4|7
1626426490000|2021-07-16 09:08:10|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|15988.9|15968.9|4
1626426530000|2021-07-16 09:08:50|15986.4|15966.4|15983.9|15963.9|15986.4|15966.4|15983.9|15963.9|8
1626426590000|2021-07-16 09:09:50|15978.9|15958.9|15981.4|15961.4|15981.4|15961.4|15978.9|15958.9|0
1626426600000|2021-07-16 09:10:00|||||||||3
1626426610000|2021-07-16 09:10:10|||||||||1
1626426630000|2021-07-16 09:10:30|||||||||2
1626426640000|2021-07-16 09:10:40|15978.9|15958.9|15978.9|15958.9|15978.9|15958.9|15978.9|15958.9|1
1626426700000|2021-07-16 09:11:40|||||||||3
1626426710000|2021-07-16 09:11:50|||||||||1
1626426720000|2021-07-16 09:12:00|15977.3|15957.3|15973.9|15953.9|15977.3|15957.3|15973.9|15953.9|5
1626426730000|2021-07-16 09:12:10|||||||||2
1626426740000|2021-07-16 09:12:20|||||||||1
1626426770000|2021-07-16 09:12:50|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|0
1626426780000|2021-07-16 09:13:00|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|0
1626426790000|2021-07-16 09:13:10|||||||||1
1626426830000|2021-07-16 09:13:50|||||||||2
1626426840000|2021-07-16 09:14:00|||||||||3
1626426870000|2021-07-16 09:14:30|||||||||2
1626426900000|2021-07-16 09:15:00|||||||||1
1626426910000|2021-07-16 09:15:10|15969.8|15949.8|15969.8|15949.8|15969.8|15949.8|15969.8|15949.8|0
1626426940000|2021-07-16 09:15:40|||||||||1
1626426980000|2021-07-16 09:16:20|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|15971.4|15951.4|0
1626427020000|2021-07-16 09:17:00|||||||||5
1626427060000|2021-07-16 09:17:40|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|15973.1|15953.1|0
1626427080000|2021-07-16 09:18:00|15974.8|15954.8|15975.6|15955.6|15975.6|15955.6|15974.8|15954.8|0
1626427090000|2021-07-16 09:18:10|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|15976.4|15956.4|5
1626427140000|2021-07-16 09:19:00|||||||||2
1626427180000|2021-07-16 09:19:40|||||||||3
1626427210000|2021-07-16 09:20:10|15975.6|15955.6|15973.9|15953.9|15975.6|15955.6|15973.9|15953.9|2
1626427230000|2021-07-16 09:20:30|15974|15954|15974|15954|15974|15954|15974|15954|1
1626427240000|2021-07-16 09:20:40|15976.5|15956.5|15979|15959|15979|15959|15976.5|15956.5|1
1626427300000|2021-07-16 09:21:40|15980.6|15960.6|15980.6|15960.6|15980.6|15960.6|15980.6|15960.6|1
1626427320000|2021-07-16 09:22:00|15981.5|15961.5|15984.8|15964.8|15984.8|15964.8|15981.5|15961.5|3
1626427330000|2021-07-16 09:22:10|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|0
1626427370000|2021-07-16 09:22:50|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|15983.9|15963.9|4
1626427380000|2021-07-16 09:23:00|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|15981.5|15961.5|0
1626427400000|2021-07-16 09:23:20|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|4
1626427420000|2021-07-16 09:23:40|||||||||3
1626427430000|2021-07-16 09:23:50|15984.8|15964.8|15984|15964|15984.8|15964.8|15984|15964|0
1626427440000|2021-07-16 09:24:00|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|1
1626427480000|2021-07-16 09:24:40|15984|15964|15984|15964|15984|15964|15984|15964|0
1626427490000|2021-07-16 09:24:50|15984.8|15964.8|15986.5|15966.5|15986.5|15966.5|15984.8|15964.8|1
1626427530000|2021-07-16 09:25:30|15988.1|15968.1|15989|15969|15989|15969|15988.1|15968.1|0
1626427590000|2021-07-16 09:26:30|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|1
1626427610000|2021-07-16 09:26:50|||||||||6
1626427620000|2021-07-16 09:27:00|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|7
1626427670000|2021-07-16 09:27:50|||||||||2
1626427680000|2021-07-16 09:28:00|15997.3|15977.3|15999|15979|15999|15979|15997.3|15977.3|1
1626427690000|2021-07-16 09:28:10|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|15996.5|15976.5|2
1626427700000|2021-07-16 09:28:20|15994.8|15974.8|15994|15974|15994.8|15974.8|15994|15974|0
1626427720000|2021-07-16 09:28:40|||||||||1
1626427740000|2021-07-16 09:29:00|||||||||2
1626427840000|2021-07-16 09:30:40|15995.7|15975.7|15996.5|15976.5|15996.5|15976.5|15995.7|15975.7|3
1626427850000|2021-07-16 09:30:50|||||||||1
1626427920000|2021-07-16 09:32:00|15997.3|15977.3|16000.7|15980.7|16000.7|15980.7|15997.3|15977.3|1
1626427930000|2021-07-16 09:32:10|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|16001.5|15981.5|0
1626427970000|2021-07-16 09:32:50|15999|15979|15997.3|15977.3|15999|15979|15997.3|15977.3|3
1626427980000|2021-07-16 09:33:00|15996.5|15976.5|15987.3|15967.3|15996.5|15976.5|15987.3|15967.3|4
1626428000000|2021-07-16 09:33:20|15985.6|15965.6|15984.8|15964.8|15985.6|15965.6|15984.8|15964.8|0
1626428010000|2021-07-16 09:33:30|15985.6|15965.6|15987.3|15967.3|15987.3|15967.3|15985.6|15965.6|2
1626428020000|2021-07-16 09:33:40|15989|15969|15989|15969|15989|15969|15989|15969|0
1626428040000|2021-07-16 09:34:00|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|15991.5|15971.5|1
1626428220000|2021-07-16 09:37:00|||||||||3
1626428280000|2021-07-16 09:38:00|15994|15974|15994|15974|15994|15974|15994|15974|1
1626428290000|2021-07-16 09:38:10|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|15986.5|15966.5|1
1626428310000|2021-07-16 09:38:30|15984.8|15964.8|15984|15964|15984.8|15964.8|15984|15964|0
1626428330000|2021-07-16 09:38:50|||||||||1
1626428340000|2021-07-16 09:39:00|15979|15959|15979|15959|15979|15959|15979|15959|4
1626428370000|2021-07-16 09:39:30|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|15976.5|15956.5|2
1626428400000|2021-07-16 09:40:00|15979|15959|15979|15959|15979|15959|15979|15959|1
1626428480000|2021-07-16 09:41:20|15975.7|15955.7|15969.8|15949.8|15975.7|15955.7|15969.8|15949.8|5
1626428500000|2021-07-16 09:41:40|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|15971.5|15951.5|1
1626428520000|2021-07-16 09:42:00|||||||||2
1626428590000|2021-07-16 09:43:10|||||||||3
1626428600000|2021-07-16 09:43:20|||||||||1
1626428630000|2021-07-16 09:43:50|15969|15949|15969|15949|15969|15949|15969|15949|0
1626428650000|2021-07-16 09:44:10|||||||||2
1626428760000|2021-07-16 09:46:00|15964|15944|15964|15944|15964|15944|15964|15944|2
1626428780000|2021-07-16 09:46:20|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|1
1626428810000|2021-07-16 09:46:50|15964|15944|15966.5|15946.5|15966.5|15946.5|15964|15944|5
1626428820000|2021-07-16 09:47:00|15964|15944|15963.2|15943.2|15966.5|15946.5|15963.2|15943.2|4
1626428830000|2021-07-16 09:47:10|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|0
1626428870000|2021-07-16 09:47:50|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|15966.5|15946.5|0
1626428920000|2021-07-16 09:48:40|15965.7|15945.7|15964|15944|15965.7|15945.7|15964|15944|3
1626428930000|2021-07-16 09:48:50|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|3
1626428940000|2021-07-16 09:49:00|||||||||1
1626428950000|2021-07-16 09:49:10|15961.5|15941.5|15964|15944|15964|15944|15961.5|15941.5|0
1626428970000|2021-07-16 09:49:30|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|2
1626428980000|2021-07-16 09:49:40|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|15961.5|15941.5|0
1626429000000|2021-07-16 09:50:00|15959|15939|15959|15939|15959|15939|15959|15939|0
1626429020000|2021-07-16 09:50:20|||||||||1
1626429050000|2021-07-16 09:50:50|15960.7|15940.7|15960.7|15940.7|15960.7|15940.7|15960.7|15940.7|3
1626429060000|2021-07-16 09:51:00|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|15962.4|15942.4|0
1626429120000|2021-07-16 09:52:00|15965.7|15945.7|15965.7|15945.7|15965.7|15945.7|15965.7|15945.7|1
1626429130000|2021-07-16 09:52:10|15966.5|15946.5|15970.7|15950.7|15970.7|15950.7|15966.5|15946.5|1
1626429190000|2021-07-16 09:53:10|15971.6|15951.6|15971.6|15951.6|15971.6|15951.6|15971.6|15951.6|4
1626429240000|2021-07-16 09:54:00|||||||||1
1626429250000|2021-07-16 09:54:10|15974.9|15954.9|15974.9|15954.9|15974.9|15954.9|15974.9|15954.9|1
1626429270000|2021-07-16 09:54:30|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|15975.7|15955.7|0
1626429310000|2021-07-16 09:55:10|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|15979.9|15959.9|1
1626429320000|2021-07-16 09:55:20|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|15980.7|15960.7|1
1626429340000|2021-07-16 09:55:40|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|15979.1|15959.1|2
1626429420000|2021-07-16 09:57:00|15981.6|15961.6|15981.6|15961.6|15981.6|15961.6|15981.6|15961.6|5
1626429430000|2021-07-16 09:57:10|||||||||1
1626429480000|2021-07-16 09:58:00|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|15986.6|15966.6|3
1626429490000|2021-07-16 09:58:10|15987.4|15967.4|15989.1|15969.1|15989.1|15969.1|15987.4|15967.4|2
1626429520000|2021-07-16 09:58:40|15996.6|15976.6|16001.6|15981.6|16001.6|15981.6|15996.6|15976.6|2
1626429540000|2021-07-16 09:59:00|16004.1|15984.1|16006.6|15986.6|16006.6|15986.6|16004.1|15984.1|4
1626429550000|2021-07-16 09:59:10|||||||||2
1626429560000|2021-07-16 09:59:20|||||||||1
1626429580000|2021-07-16 09:59:40|||||||||1
1626429590000|2021-07-16 09:59:50|||||||||2
1626429620000|2021-07-16 10:00:20|16004.9|15984.9|16001.6|15981.6|16004.9|15984.9|16001.6|15981.6|3
1626429630000|2021-07-16 10:00:30|||||||||1
1626429680000|2021-07-16 10:01:20|16003.3|15983.3|16011.6|15991.6|16011.6|15991.6|16003.3|15983.3|23
1626429710000|2021-07-16 10:01:50|16012.4|15992.4|16018.3|15998.3|16018.3|15998.3|16012.4|15992.4|2
1626429720000|2021-07-16 10:02:00|16027.4|16007.4|16024.1|16004.1|16028.3|16008.3|16024.1|16004.1|18
1626429730000|2021-07-16 10:02:10|||||||||2
1626429740000|2021-07-16 10:02:20|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|0
1626429760000|2021-07-16 10:02:40|||||||||1
1626429770000|2021-07-16 10:02:50|16020.8|16000.8|16016.6|15996.6|16020.8|16000.8|16016.6|15996.6|1
1626429830000|2021-07-16 10:03:50|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|16019.1|15999.1|2
1626429840000|2021-07-16 10:04:00|||||||||2
1626429860000|2021-07-16 10:04:20|16017.4|15997.4|16017.4|15997.4|16017.4|15997.4|16017.4|15997.4|3
1626429870000|2021-07-16 10:04:30|16016.6|15996.6|16016.6|15996.6|16019.1|15999.1|16016.6|15996.6|2
1626429890000|2021-07-16 10:04:50|||||||||2
1626429900000|2021-07-16 10:05:00|16014.1|15994.1|16011.6|15991.6|16014.1|15994.1|16011.6|15991.6|1
1626429960000|2021-07-16 10:06:00|16016.6|15996.6|16020.8|16000.8|16020.8|16000.8|16016.6|15996.6|8
1626429970000|2021-07-16 10:06:10|16021.6|16001.6|16025.8|16005.8|16025.8|16005.8|16021.6|16001.6|5
1626429990000|2021-07-16 10:06:30|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|16026.6|16006.6|1
1626430000000|2021-07-16 10:06:40|||||||||1
1626430010000|2021-07-16 10:06:50|||||||||1
1626430030000|2021-07-16 10:07:10|16027.4|16007.4|16030.8|16010.8|16030.8|16010.8|16027.4|16007.4|4
1626430040000|2021-07-16 10:07:20|16029.1|16009.1|16025.8|16005.8|16029.1|16009.1|16025.8|16005.8|5
1626430050000|2021-07-16 10:07:30|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|0
1626430060000|2021-07-16 10:07:40|16025.8|16005.8|16025.8|16005.8|16025.8|16005.8|16025.8|16005.8|2
1626430070000|2021-07-16 10:07:50|||||||||2
1626430080000|2021-07-16 10:08:00|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|16021.6|16001.6|1
1626430130000|2021-07-16 10:08:50|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|16024.1|16004.1|1
1626430140000|2021-07-16 10:09:00|16025.8|16005.8|16033.3|16013.3|16033.3|16013.3|16025.8|16005.8|88
1626430160000|2021-07-16 10:09:20|||||||||2
1626430170000|2021-07-16 10:09:30|16039.1|16019.1|16039.1|16019.1|16039.1|16019.1|16039.1|16019.1|5
1626430180000|2021-07-16 10:09:40|||||||||2
1626430190000|2021-07-16 10:09:50|||||||||2
1626430200000|2021-07-16 10:10:00|||||||||1
1626430220000|2021-07-16 10:10:20|16041.6|16021.6|16046.6|16026.6|16046.6|16026.6|16041.6|16021.6|6
1626430260000|2021-07-16 10:11:00|16059.1|16019.1|16056.6|16036.6|16059.1|16036.6|16054.1|16019.1|8
1626430270000|2021-07-16 10:11:10|16058.3|16038.3|16060.8|16040.8|16060.8|16040.8|16058.3|16038.3|5
1626430290000|2021-07-16 10:11:30|16061.6|16041.6|16061.6|16041.6|16061.6|16041.6|16061.6|16041.6|0
1626430310000|2021-07-16 10:11:50|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|2
1626430320000|2021-07-16 10:12:00|16061.6|16041.6|16061.6|16041.6|16061.6|16041.6|16061.6|16041.6|1
1626430330000|2021-07-16 10:12:10|16059.9|16039.9|16059.1|16039.1|16059.9|16039.9|16059.1|16039.1|0
1626430350000|2021-07-16 10:12:30|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|2
1626430430000|2021-07-16 10:13:50|||||||||1
1626430440000|2021-07-16 10:14:00|||||||||3
1626430490000|2021-07-16 10:14:50|||||||||1
1626430500000|2021-07-16 10:15:00|||||||||1
1626430540000|2021-07-16 10:15:40|||||||||1
1626430560000|2021-07-16 10:16:00|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|16054.1|16034.1|5
1626430580000|2021-07-16 10:16:20|||||||||2
1626430630000|2021-07-16 10:17:10|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|16056.6|16036.6|5
1626430660000|2021-07-16 10:17:40|||||||||2
1626430670000|2021-07-16 10:17:50|||||||||1
1626430680000|2021-07-16 10:18:00|||||||||1
1626430700000|2021-07-16 10:18:20|||||||||2
1626430710000|2021-07-16 10:18:30|16058.3|16038.3|16058.3|16038.3|16058.3|16038.3|16058.3|16038.3|2
1626430720000|2021-07-16 10:18:40|16059.1|16039.1|16061.6|16041.6|16061.6|16041.6|16057.5|16037.5|10
1626430740000|2021-07-16 10:19:00|16060|16040|16054.1|16034.1|16060|16040|16054.1|16034.1|3
1626430770000|2021-07-16 10:19:30|16051.6|16031.6|16051.6|16031.6|16054.1|16034.1|16051.6|16031.6|1
1626430800000|2021-07-16 10:20:00|16050|16030|16046.6|16026.6|16050|16030|16046.6|16026.6|1
1626430820000|2021-07-16 10:20:20|16045|16025|16041.6|16021.6|16045|16025|16041.6|16021.6|6
1626430830000|2021-07-16 10:20:30|||||||||1
1626430850000|2021-07-16 10:20:50|||||||||1
1626430860000|2021-07-16 10:21:00|16042.5|16022.5|16044.1|16024.1|16044.1|16024.1|16042.5|16022.5|5
1626430880000|2021-07-16 10:21:20|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|5
1626430890000|2021-07-16 10:21:30|16045|16025|16044.1|16024.1|16045|16025|16044.1|16024.1|0
1626430900000|2021-07-16 10:21:40|||||||||2
1626430910000|2021-07-16 10:21:50|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|16046.6|16026.6|0
1626430920000|2021-07-16 10:22:00|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|16041.6|16021.6|3
1626430980000|2021-07-16 10:23:00|16039.1|16019.1|16039.1|16019.1|16039.1|16019.1|16039.1|16019.1|2
1626430990000|2021-07-16 10:23:10|||||||||6
1626431000000|2021-07-16 10:23:20|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|16036.6|16016.6|0
1626431020000|2021-07-16 10:23:40|16034.1|16014.1|16034.1|16014.1|16034.1|16014.1|16034.1|16014.1|0
1626431050000|2021-07-16 10:24:10|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|16031.6|16011.6|3
1626431100000|2021-07-16 10:25:00|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|16031.7|16011.7|1
1626431110000|2021-07-16 10:25:10|||||||||3
1626431180000|2021-07-16 10:26:20|16026.7|16006.7|16026.7|16006.7|16026.7|16006.7|16026.7|16006.7|2
1626431190000|2021-07-16 10:26:30|||||||||2
1626431200000|2021-07-16 10:26:40|16025|16005|16021.7|16001.7|16025|16005|16021.7|16001.7|3
1626431240000|2021-07-16 10:27:20|||||||||1
1626431250000|2021-07-16 10:27:30|16023.3|16003.3|16026.7|16006.7|16026.7|16006.7|16023.3|16003.3|2
1626431260000|2021-07-16 10:27:40|16025.8|16005.8|16024.2|16004.2|16025.8|16005.8|16024.2|16004.2|2
1626431270000|2021-07-16 10:27:50|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|0
1626431300000|2021-07-16 10:28:20|16019.2|15999.2|16019.2|15999.2|16019.2|15999.2|16019.2|15999.2|0
1626431310000|2021-07-16 10:28:30|16017.5|15997.5|16016.7|15996.7|16017.5|15997.5|16016.7|15996.7|0
1626431350000|2021-07-16 10:29:10|||||||||1
1626431380000|2021-07-16 10:29:40|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|2
1626431400000|2021-07-16 10:30:00|||||||||1
1626431410000|2021-07-16 10:30:10|||||||||2
1626431420000|2021-07-16 10:30:20|16012.5|15992.5|16013.3|15993.3|16013.3|15993.3|16012.5|15992.5|6
1626431430000|2021-07-16 10:30:30|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|16014.2|15994.2|0
1626431450000|2021-07-16 10:30:50|||||||||2
1626431460000|2021-07-16 10:31:00|16015|15995|16014.2|15994.2|16016.7|15996.7|16014.2|15994.2|2
1626431480000|2021-07-16 10:31:20|16013.3|15993.3|16011.7|15991.7|16013.3|15993.3|16011.7|15991.7|6
1626431490000|2021-07-16 10:31:30|||||||||1
1626431500000|2021-07-16 10:31:40|16010|15990|16006.7|15986.7|16010|15990|16006.7|15986.7|2
1626431510000|2021-07-16 10:31:50|||||||||7
1626431520000|2021-07-16 10:32:00|16009.2|15989.2|16009.2|15989.2|16009.2|15989.2|16009.2|15989.2|2
1626431540000|2021-07-16 10:32:20|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|1
1626431560000|2021-07-16 10:32:40|16014.2|15994.2|16009.2|15989.2|16014.2|15994.2|16009.2|15989.2|1
1626431570000|2021-07-16 10:32:50|||||||||2
1626431600000|2021-07-16 10:33:20|16006.7|15986.7|16005.9|15985.9|16006.7|15986.7|16004.2|15984.2|4
1626431610000|2021-07-16 10:33:30|16006.7|15986.7|16004.2|15984.2|16006.7|15986.7|16004.2|15984.2|0
1626431630000|2021-07-16 10:33:50|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|1
1626431640000|2021-07-16 10:34:00|16004.2|15984.2|16005.9|15985.9|16005.9|15985.9|16004.2|15984.2|1
1626431650000|2021-07-16 10:34:10|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|16006.7|15986.7|0
1626431670000|2021-07-16 10:34:30|||||||||2
1626431680000|2021-07-16 10:34:40|16010|15990|16010|15990|16010|15990|16010|15990|0
1626431710000|2021-07-16 10:35:10|16008.4|15988.4|16010.9|15990.9|16010.9|15990.9|16008.4|15988.4|0
1626431730000|2021-07-16 10:35:30|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|16011.7|15991.7|0
1626431740000|2021-07-16 10:35:40|16013.4|15993.4|16015.9|15995.9|16015.9|15995.9|16013.4|15993.4|0
1626431750000|2021-07-16 10:35:50|||||||||1
1626431760000|2021-07-16 10:36:00|16017.5|15997.5|16015.9|15995.9|16017.5|15997.5|16015.9|15995.9|0
1626431790000|2021-07-16 10:36:30|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|16017.5|15997.5|1
1626431800000|2021-07-16 10:36:40|16020|16000|16020.9|16000.9|16020.9|16000.9|16020|16000|0
1626431810000|2021-07-16 10:36:50|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|16021.7|16001.7|2
1626431820000|2021-07-16 10:37:00|16028.4|16008.4|16028.4|16008.4|16028.4|16008.4|16028.4|16008.4|15
1626431850000|2021-07-16 10:37:30|||||||||3
1626431860000|2021-07-16 10:37:40|||||||||1
1626431870000|2021-07-16 10:37:50|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|16034.2|16014.2|3
1626431880000|2021-07-16 10:38:00|16035|16015|16038.4|16018.4|16038.4|16018.4|16035|16015|1
1626431890000|2021-07-16 10:38:10|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|0
1626431910000|2021-07-16 10:38:30|||||||||26
1626431920000|2021-07-16 10:38:40|||||||||1
1626431930000|2021-07-16 10:38:50|||||||||1
1626431950000|2021-07-16 10:39:10|||||||||1
1626431960000|2021-07-16 10:39:20|||||||||3
1626431970000|2021-07-16 10:39:30|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|0
1626431980000|2021-07-16 10:39:40|16038.4|16018.4|16034.2|16014.2|16038.4|16018.4|16034.2|16014.2|3
1626432000000|2021-07-16 10:40:00|16035.9|16015.9|16034.2|16014.2|16035.9|16015.9|16034.2|16014.2|0
1626432040000|2021-07-16 10:40:40|16035.9|16015.9|16035.9|16015.9|16035.9|16015.9|16035.9|16015.9|0
1626432050000|2021-07-16 10:40:50|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|16036.7|16016.7|1
1626432080000|2021-07-16 10:41:20|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|2
1626432110000|2021-07-16 10:41:50|||||||||2
1626432120000|2021-07-16 10:42:00|16041.7|16021.7|16046.7|16026.7|16046.7|16026.7|16041.7|16021.7|45
1626432220000|2021-07-16 10:43:40|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|1
1626432240000|2021-07-16 10:44:00|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|1
1626432250000|2021-07-16 10:44:10|16053.4|16033.4|16054.2|16034.2|16054.2|16034.2|16053.4|16033.4|0
1626432260000|2021-07-16 10:44:20|16059.2|16039.2|16065.1|16045.1|16065.1|16045.1|16059.2|16039.2|82
1626432280000|2021-07-16 10:44:40|16062.6|16042.6|16062.6|16042.6|16062.6|16042.6|16062.6|16042.6|7
1626432290000|2021-07-16 10:44:50|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|16061.7|16041.7|3
1626432300000|2021-07-16 10:45:00|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|5
1626432310000|2021-07-16 10:45:10|16057.5|16037.5|16061.7|16041.7|16061.7|16041.7|16057.5|16037.5|1
1626432320000|2021-07-16 10:45:20|||||||||3
1626432330000|2021-07-16 10:45:30|||||||||3
1626432360000|2021-07-16 10:46:00|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|16059.2|16039.2|0
1626432400000|2021-07-16 10:46:40|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|16056.7|16036.7|1
1626432430000|2021-07-16 10:47:10|||||||||5
1626432450000|2021-07-16 10:47:30|||||||||2
1626432460000|2021-07-16 10:47:40|||||||||4
1626432520000|2021-07-16 10:48:40|16052.6|16032.6|16052.6|16032.6|16052.6|16032.6|16052.6|16032.6|4
1626432540000|2021-07-16 10:49:00|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|16051.7|16031.7|2
1626432590000|2021-07-16 10:49:50|||||||||1
1626432650000|2021-07-16 10:50:50|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|16049.2|16029.2|2
1626432710000|2021-07-16 10:51:50|||||||||1
1626432720000|2021-07-16 10:52:00|||||||||1
1626432730000|2021-07-16 10:52:10|16046.7|16026.7|16046.7|16026.7|16046.7|16026.7|16046.7|16026.7|2
1626432750000|2021-07-16 10:52:30|16050.1|16030.1|16051.7|16031.7|16051.7|16031.7|16050.1|16030.1|5
1626432780000|2021-07-16 10:53:00|16050.1|16030.1|16049.2|16029.2|16050.1|16030.1|16049.2|16029.2|3
1626432810000|2021-07-16 10:53:30|16047.6|16027.6|16047.6|16027.6|16047.6|16027.6|16047.6|16027.6|6
1626432820000|2021-07-16 10:53:40|16045.9|16025.9|16040.1|16020.1|16045.9|16025.9|16040.1|16020.1|1
1626432860000|2021-07-16 10:54:20|||||||||1
1626432890000|2021-07-16 10:54:50|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|16039.2|16019.2|1
1626432930000|2021-07-16 10:55:30|||||||||2
1626432940000|2021-07-16 10:55:40|||||||||1
1626432950000|2021-07-16 10:55:50|||||||||1
1626432970000|2021-07-16 10:56:10|16044.2|16024.2|16044.2|16024.2|16044.2|16024.2|16044.2|16024.2|1
1626432990000|2021-07-16 10:56:30|16041.7|16021.7|16041.7|16021.7|16041.7|16021.7|16041.7|16021.7|0
1626433010000|2021-07-16 10:56:50|16044.2|16024.2|16044.2|16024.2|16044.2|16024.2|16044.2|16024.2|1
1626433030000|2021-07-16 10:57:10|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|0
1626433050000|2021-07-16 10:57:30|16044.3|16024.3|16044.3|16024.3|16044.3|16024.3|16044.3|16024.3|0
1626433070000|2021-07-16 10:57:50|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|1
1626433080000|2021-07-16 10:58:00|16044.3|16024.3|16046.8|16026.8|16046.8|16026.8|16044.3|16024.3|0
1626433100000|2021-07-16 10:58:20|||||||||2
1626433120000|2021-07-16 10:58:40|16049.3|16029.3|16049.3|16029.3|16049.3|16029.3|16049.3|16029.3|828
1626433140000|2021-07-16 10:59:00|16050.9|16030.9|16050.9|16030.9|16050.9|16030.9|16050.9|16030.9|0
1626433160000|2021-07-16 10:59:20|16049.3|16029.3|16050.9|16030.9|16050.9|16030.9|16049.3|16029.3|1
1626433170000|2021-07-16 10:59:30|16051.8|16031.8|16055.1|16035.1|16055.1|16035.1|16051.8|16031.8|1
1626433190000|2021-07-16 10:59:50|16058.4|16038.4|16058.4|16038.4|16058.4|16038.4|16058.4|16038.4|1
1626433220000|2021-07-16 11:00:20|16062.6|16042.6|16067.6|16047.6|16067.6|16047.6|16062.6|16042.6|15
1626433230000|2021-07-16 11:00:30|16071.8|16051.8|16070.1|16050.1|16071.8|16051.8|16070.1|16050.1|6
1626433240000|2021-07-16 11:00:40|16072.6|16052.6|16072.6|16052.6|16072.6|16052.6|16072.6|16052.6|10
1626433260000|2021-07-16 11:01:00|16075.1|16055.1|16075.1|16055.1|16075.1|16055.1|16075.1|16055.1|5
1626433300000|2021-07-16 11:01:40|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|6
1626433310000|2021-07-16 11:01:50|||||||||3
1626433330000|2021-07-16 11:02:10|||||||||2
1626433340000|2021-07-16 11:02:20|||||||||1
1626433360000|2021-07-16 11:02:40|16075.1|16055.1|16074.2|16054.2|16075.1|16055.1|16073.4|16053.4|12
1626433380000|2021-07-16 11:03:00|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|0
1626433470000|2021-07-16 11:04:30|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|0
1626433480000|2021-07-16 11:04:40|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|16073.4|16053.4|0
1626433490000|2021-07-16 11:04:50|||||||||1
1626433500000|2021-07-16 11:05:00|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|16075.9|16055.9|6
1626433520000|2021-07-16 11:05:20|16078.4|16058.4|16078.4|16058.4|16078.4|16058.4|16078.4|16058.4|16
1626433530000|2021-07-16 11:05:30|||||||||2
1626433570000|2021-07-16 11:06:10|||||||||1
1626433590000|2021-07-16 11:06:30|16080.9|16060.9|16085.1|16065.1|16085.1|16065.1|16080.9|16060.9|559
1626433600000|2021-07-16 11:06:40|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|8
1626433610000|2021-07-16 11:06:50|||||||||1
1626433620000|2021-07-16 11:07:00|||||||||3
1626433630000|2021-07-16 11:07:10|16088.4|16068.4|16085.9|16065.9|16088.4|16068.4|16085.9|16065.9|7
1626433640000|2021-07-16 11:07:20|||||||||1
1626433680000|2021-07-16 11:08:00|16083.4|16063.4|16080.9|16060.9|16083.4|16063.4|16080.9|16060.9|1
1626433690000|2021-07-16 11:08:10|16079.3|16059.3|16078.4|16058.4|16079.3|16059.3|16078.4|16058.4|2
1626433700000|2021-07-16 11:08:20|16076.8|16056.8|16075.9|16055.9|16076.8|16056.8|16075.9|16055.9|1
1626433710000|2021-07-16 11:08:30|16074.3|16054.3|16075.1|16055.1|16075.9|16055.9|16073.4|16053.4|0
1626433720000|2021-07-16 11:08:40|16073.4|16053.4|16075.9|16055.9|16075.9|16055.9|16073.4|16053.4|0
1626433730000|2021-07-16 11:08:50|16073.4|16053.4|16073.4|16053.4|16075.9|16055.9|16073.4|16053.4|0
1626433740000|2021-07-16 11:09:00|16075.1|16055.1|16075.1|16055.1|16075.1|16055.1|16075.1|16055.1|500
1626433780000|2021-07-16 11:09:40|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|1
1626433790000|2021-07-16 11:09:50|16075.1|16055.1|16075.1|16055.1|16075.1|16055.1|16075.1|16055.1|3
1626433810000|2021-07-16 11:10:10|16076.8|16056.8|16079.3|16059.3|16079.3|16059.3|16076.8|16056.8|5
1626433820000|2021-07-16 11:10:20|16081|16061|16081.8|16061.8|16081.8|16061.8|16081|16061|0
1626433840000|2021-07-16 11:10:40|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|0
1626433850000|2021-07-16 11:10:50|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|7
1626433860000|2021-07-16 11:11:00|||||||||87
1626433870000|2021-07-16 11:11:10|||||||||1
1626433880000|2021-07-16 11:11:20|||||||||3
1626433890000|2021-07-16 11:11:30|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|1
1626433900000|2021-07-16 11:11:40|16083.4|16063.4|16081.8|16061.8|16083.4|16063.4|16081.8|16061.8|0
1626433920000|2021-07-16 11:12:00|||||||||5
1626433930000|2021-07-16 11:12:10|16080.1|16060.1|16082.6|16062.6|16082.6|16062.6|16079.3|16059.3|8
1626433940000|2021-07-16 11:12:20|||||||||2
1626434020000|2021-07-16 11:13:40|||||||||3
1626434050000|2021-07-16 11:14:10|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|16085.1|16065.1|3
1626434060000|2021-07-16 11:14:20|16086.8|16066.8|16088.5|16068.5|16088.5|16068.5|16086.8|16066.8|20
1626434070000|2021-07-16 11:14:30|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|0
1626434090000|2021-07-16 11:14:50|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|0
1626434110000|2021-07-16 11:15:10|||||||||1
1626434130000|2021-07-16 11:15:30|16091|16071|16089.3|16069.3|16091|16071|16089.3|16069.3|2
1626434140000|2021-07-16 11:15:40|||||||||1
1626434150000|2021-07-16 11:15:50|||||||||3
1626434160000|2021-07-16 11:16:00|||||||||2
1626434170000|2021-07-16 11:16:10|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|16091.8|16071.8|33
1626434180000|2021-07-16 11:16:20|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|0
1626434200000|2021-07-16 11:16:40|16087.6|16067.6|16086.8|16066.8|16087.6|16067.6|16086.8|16066.8|10
1626434230000|2021-07-16 11:17:10|||||||||3
1626434270000|2021-07-16 11:17:50|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|16084.3|16064.3|4
1626434290000|2021-07-16 11:18:10|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|16081.8|16061.8|6
1626434300000|2021-07-16 11:18:20|||||||||4
1626434330000|2021-07-16 11:18:50|||||||||3
1626434340000|2021-07-16 11:19:00|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|16086.8|16066.8|9
1626434350000|2021-07-16 11:19:10|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|16089.3|16069.3|2
1626434400000|2021-07-16 11:20:00|16090.1|16070.1|16091.8|16071.8|16091.8|16071.8|16090.1|16070.1|6
1626434410000|2021-07-16 11:20:10|16101.8|16081.8|16114.3|16094.3|16114.3|16094.3|16101.8|16081.8|11
1626434440000|2021-07-16 11:20:40|16109.3|16089.3|16114.3|16094.3|16114.3|16094.3|16109.3|16089.3|6
1626434450000|2021-07-16 11:20:50|||||||||48
1626434460000|2021-07-16 11:21:00|16118.5|16098.5|16118.5|16098.5|16118.5|16098.5|16118.5|16098.5|10
1626434470000|2021-07-16 11:21:10|||||||||1
1626434480000|2021-07-16 11:21:20|16120.2|16100.2|16122.7|16102.7|16122.7|16102.7|16120.2|16100.2|8
1626434490000|2021-07-16 11:21:30|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|1
1626434510000|2021-07-16 11:21:50|16125.2|16105.2|16125.2|16105.2|16125.2|16105.2|16125.2|16105.2|15
1626434520000|2021-07-16 11:22:00|16123.5|16103.5|16124.3|16104.3|16124.3|16104.3|16123.5|16103.5|8
1626434530000|2021-07-16 11:22:10|||||||||2
1626434560000|2021-07-16 11:22:40|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|1
1626434580000|2021-07-16 11:23:00|||||||||1
1626434600000|2021-07-16 11:23:20|16121|16101|16121|16101|16121|16101|16121|16101|0
1626434610000|2021-07-16 11:23:30|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|2
1626434620000|2021-07-16 11:23:40|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|2
1626434630000|2021-07-16 11:23:50|16125.2|16105.2|16133.5|16113.5|16133.5|16113.5|16125.2|16105.2|14
1626434640000|2021-07-16 11:24:00|||||||||1
1626434650000|2021-07-16 11:24:10|||||||||1
1626434690000|2021-07-16 11:24:50|||||||||1
1626434700000|2021-07-16 11:25:00|||||||||1
1626434720000|2021-07-16 11:25:20|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|16
1626434730000|2021-07-16 11:25:30|||||||||1
1626434760000|2021-07-16 11:26:00|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|16126.8|16106.8|0
1626434770000|2021-07-16 11:26:10|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|6
1626434790000|2021-07-16 11:26:30|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|5
1626434800000|2021-07-16 11:26:40|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|1
1626434810000|2021-07-16 11:26:50|16114.3|16094.3|16114.3|16094.3|16114.3|16094.3|16114.3|16094.3|4
1626434820000|2021-07-16 11:27:00|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|1
1626434830000|2021-07-16 11:27:10|||||||||1
1626434860000|2021-07-16 11:27:40|||||||||1
1626434870000|2021-07-16 11:27:50|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|4
1626434880000|2021-07-16 11:28:00|16123.5|16103.5|16124.3|16104.3|16124.3|16104.3|16123.5|16103.5|102
1626434890000|2021-07-16 11:28:10|||||||||150
1626434910000|2021-07-16 11:28:30|16123.5|16103.5|16120.2|16100.2|16123.5|16103.5|16120.2|16100.2|5
1626434920000|2021-07-16 11:28:40|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|0
1626434940000|2021-07-16 11:29:00|||||||||1
1626434970000|2021-07-16 11:29:30|16119.4|16099.4|16121.9|16101.9|16121.9|16101.9|16119.4|16099.4|0
1626434990000|2021-07-16 11:29:50|||||||||1
1626435010000|2021-07-16 11:30:10|16116.9|16096.9|16116.9|16096.9|16116.9|16096.9|16116.9|16096.9|21
1626435030000|2021-07-16 11:30:30|||||||||1
1626435040000|2021-07-16 11:30:40|16115.2|16095.2|16111.9|16091.9|16115.2|16095.2|16111.9|16091.9|2
1626435050000|2021-07-16 11:30:50|||||||||1
1626435080000|2021-07-16 11:31:20|||||||||1
1626435140000|2021-07-16 11:32:20|16112.7|16092.7|16114.4|16094.4|16114.4|16094.4|16112.7|16092.7|4
1626435170000|2021-07-16 11:32:50|16116|16096|16121|16101|16121|16101|16116|16096|5
1626435180000|2021-07-16 11:33:00|16121.9|16101.9|16126.9|16106.9|16126.9|16106.9|16121.9|16101.9|0
1626435200000|2021-07-16 11:33:20|||||||||2
1626435210000|2021-07-16 11:33:30|||||||||1
1626435240000|2021-07-16 11:34:00|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|16128.5|16108.5|0
1626435250000|2021-07-16 11:34:10|16129.4|16109.4|16129.4|16109.4|16129.4|16109.4|16129.4|16109.4|0
1626435260000|2021-07-16 11:34:20|||||||||2
1626435270000|2021-07-16 11:34:30|||||||||1
1626435290000|2021-07-16 11:34:50|||||||||1
1626435300000|2021-07-16 11:35:00|||||||||4
1626435310000|2021-07-16 11:35:10|||||||||181
1626435320000|2021-07-16 11:35:20|||||||||2
1626435330000|2021-07-16 11:35:30|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|261
1626435340000|2021-07-16 11:35:40|16141|16121|16145.2|16125.2|16147.7|16127.7|16141|16121|7
1626435350000|2021-07-16 11:35:50|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|1
1626435360000|2021-07-16 11:36:00|16147.7|16127.7|16152.7|16132.7|16152.7|16132.7|16147.7|16127.7|12
1626435370000|2021-07-16 11:36:10|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|16154.4|16134.4|5
1626435390000|2021-07-16 11:36:30|16161.9|16141.9|16161.9|16141.9|16161.9|16141.9|16161.9|16141.9|1
1626435400000|2021-07-16 11:36:40|16167.7|16147.7|16167.7|16147.7|16167.7|16147.7|16167.7|16147.7|0
1626435410000|2021-07-16 11:36:50|||||||||2
1626435420000|2021-07-16 11:37:00|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|16169.4|16149.4|2
1626435430000|2021-07-16 11:37:10|16171|16151|16172.7|16152.7|16172.7|16152.7|16171|16151|9
1626435440000|2021-07-16 11:37:20|16171.9|16151.9|16169.4|16149.4|16171.9|16151.9|16169.4|16149.4|3
1626435450000|2021-07-16 11:37:30|||||||||3
1626435460000|2021-07-16 11:37:40|16168.6|16148.6|16166.9|16146.9|16168.6|16148.6|16166.9|16146.9|2
1626435470000|2021-07-16 11:37:50|16165.2|16145.2|16161.9|16141.9|16165.2|16145.2|16161.9|16141.9|3
1626435480000|2021-07-16 11:38:00|16160.2|16140.2|16155.2|16135.2|16160.2|16140.2|16155.2|16135.2|2
1626435490000|2021-07-16 11:38:10|||||||||1
1626435500000|2021-07-16 11:38:20|16153.6|16133.6|16135.2|16115.2|16153.6|16133.6|16135.2|16115.2|22
1626435510000|2021-07-16 11:38:30|16136.9|16116.9|16140.2|16120.2|16140.2|16120.2|16136.9|16116.9|0
1626435540000|2021-07-16 11:39:00|16139.4|16119.4|16137.7|16117.7|16139.4|16119.4|16137.7|16117.7|1
1626435550000|2021-07-16 11:39:10|16140.2|16120.2|16142.7|16122.7|16142.7|16122.7|16140.2|16120.2|20
1626435560000|2021-07-16 11:39:20|16143.6|16123.6|16145.2|16125.2|16145.2|16125.2|16143.6|16123.6|123
1626435570000|2021-07-16 11:39:30|16143.6|16123.6|16140.2|16120.2|16143.6|16123.6|16140.2|16120.2|2
1626435580000|2021-07-16 11:39:40|16138.6|16118.6|16137.7|16117.7|16138.6|16118.6|16137.7|16117.7|5
1626435590000|2021-07-16 11:39:50|16136.1|16116.1|16130.2|16110.2|16136.1|16116.1|16130.2|16110.2|2
1626435600000|2021-07-16 11:40:00|16128.6|16108.6|16122.7|16102.7|16128.6|16108.6|16122.7|16102.7|4
1626435620000|2021-07-16 11:40:20|16121.1|16101.1|16122.7|16102.7|16122.7|16102.7|16121.1|16101.1|2
1626435630000|2021-07-16 11:40:30|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|0
1626435650000|2021-07-16 11:40:50|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|16122.7|16102.7|6
1626435680000|2021-07-16 11:41:20|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|5
1626435690000|2021-07-16 11:41:30|16127.7|16107.7|16130.2|16110.2|16131.9|16111.9|16127.7|16107.7|3
1626435700000|2021-07-16 11:41:40|16131.9|16111.9|16130.2|16110.2|16131.9|16111.9|16130.2|16110.2|4
1626435710000|2021-07-16 11:41:50|16128.6|16108.6|16127.7|16107.7|16128.6|16108.6|16127.7|16107.7|1
1626435720000|2021-07-16 11:42:00|16124.4|16104.4|16125.2|16105.2|16125.2|16105.2|16124.4|16104.4|2
1626435730000|2021-07-16 11:42:10|||||||||19
1626435740000|2021-07-16 11:42:20|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|16121.1|16101.1|4
1626435760000|2021-07-16 11:42:40|16119.4|16099.4|16112.7|16092.7|16119.4|16099.4|16112.7|16092.7|2
1626435770000|2021-07-16 11:42:50|16115.2|16095.2|16115.2|16095.2|16115.2|16095.2|16115.2|16095.2|5
1626435790000|2021-07-16 11:43:10|16116.1|16096.1|16117.7|16097.7|16117.7|16097.7|16116.1|16096.1|3
1626435800000|2021-07-16 11:43:20|16116.9|16096.9|16115.2|16095.2|16116.9|16096.9|16115.2|16095.2|1
1626435810000|2021-07-16 11:43:30|16113.6|16093.6|16113.6|16093.6|16113.6|16093.6|16111.9|16091.9|3
1626435840000|2021-07-16 11:44:00|16114.4|16094.4|16120.2|16100.2|16120.2|16100.2|16114.4|16094.4|6
1626435850000|2021-07-16 11:44:10|||||||||2
1626435880000|2021-07-16 11:44:40|||||||||2
1626435900000|2021-07-16 11:45:00|16117.7|16097.7|16119.4|16099.4|16119.4|16099.4|16117.7|16097.7|1
1626435910000|2021-07-16 11:45:10|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|5
1626435920000|2021-07-16 11:45:20|16121.9|16101.9|16122.7|16102.7|16122.7|16102.7|16121.9|16101.9|0
1626435940000|2021-07-16 11:45:40|16125.2|16105.2|16125.2|16105.2|16125.2|16105.2|16125.2|16105.2|4
1626435970000|2021-07-16 11:46:10|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|16127.7|16107.7|2
1626435990000|2021-07-16 11:46:30|16130.2|16110.2|16133.6|16113.6|16133.6|16113.6|16130.2|16110.2|4
1626436000000|2021-07-16 11:46:40|16136.9|16116.9|16139.4|16119.4|16139.4|16119.4|16136.9|16116.9|2
1626436010000|2021-07-16 11:46:50|||||||||1
1626436020000|2021-07-16 11:47:00|16145.2|16125.2|16145.2|16125.2|16145.2|16125.2|16145.2|16125.2|6
1626436030000|2021-07-16 11:47:10|16144.4|16124.4|16144.4|16124.4|16144.4|16124.4|16144.4|16124.4|5
1626436040000|2021-07-16 11:47:20|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|0
1626436050000|2021-07-16 11:47:30|||||||||2
1626436060000|2021-07-16 11:47:40|16144.4|16124.4|16145.3|16125.3|16145.3|16125.3|16142.8|16122.8|6
1626436070000|2021-07-16 11:47:50|16147.8|16127.8|16147.8|16127.8|16147.8|16127.8|16147.8|16127.8|0
1626436080000|2021-07-16 11:48:00|||||||||4
1626436100000|2021-07-16 11:48:20|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|2
1626436110000|2021-07-16 11:48:30|16143.6|16123.6|16145.3|16125.3|16145.3|16125.3|16143.6|16123.6|0
1626436120000|2021-07-16 11:48:40|16143.6|16123.6|16145.3|16125.3|16145.3|16125.3|16142.8|16122.8|1
1626436150000|2021-07-16 11:49:10|||||||||13
1626436170000|2021-07-16 11:49:30|16142.8|16122.8|16142.8|16122.8|16142.8|16122.8|16142.8|16122.8|0
1626436180000|2021-07-16 11:49:40|16143.6|16123.6|16141.1|16121.1|16145.3|16125.3|16141.1|16121.1|7
1626436220000|2021-07-16 11:50:20|||||||||1
1626436240000|2021-07-16 11:50:40|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|16136.1|16116.1|2
1626436260000|2021-07-16 11:51:00|16134.4|16114.4|16127.8|16107.8|16134.4|16114.4|16127.8|16107.8|3
1626436270000|2021-07-16 11:51:10|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|16126.1|16106.1|0
1626436280000|2021-07-16 11:51:20|16125.3|16105.3|16125.3|16105.3|16125.3|16105.3|16125.3|16105.3|0
1626436310000|2021-07-16 11:51:50|16124.4|16104.4|16122.8|16102.8|16124.4|16104.4|16122.8|16102.8|0
1626436320000|2021-07-16 11:52:00|16124.4|16104.4|16122.8|16102.8|16124.4|16104.4|16122.8|16102.8|2
1626436330000|2021-07-16 11:52:10|16121.1|16101.1|16120.3|16100.3|16121.1|16101.1|16119.4|16099.4|109
1626436340000|2021-07-16 11:52:20|16119.4|16099.4|16116.1|16096.1|16119.4|16099.4|16116.1|16096.1|18
1626436350000|2021-07-16 11:52:30|16114.4|16094.4|16114.4|16094.4|16116.1|16096.1|16114.4|16094.4|2
1626436360000|2021-07-16 11:52:40|16113.6|16093.6|16108.6|16088.6|16113.6|16093.6|16108.6|16088.6|4
1626436370000|2021-07-16 11:52:50|16110.3|16090.3|16112.8|16092.8|16112.8|16092.8|16110.3|16090.3|8
1626436380000|2021-07-16 11:53:00|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|4
1626436390000|2021-07-16 11:53:10|16112.8|16092.8|16115.3|16095.3|16115.3|16095.3|16112.8|16092.8|1
1626436410000|2021-07-16 11:53:30|16113.6|16093.6|16111.1|16091.1|16113.6|16093.6|16111.1|16091.1|1
1626436450000|2021-07-16 11:54:10|16108.6|16088.6|16111.1|16091.1|16111.1|16091.1|16108.6|16088.6|1
1626436460000|2021-07-16 11:54:20|16109.4|16089.4|16108.6|16088.6|16109.4|16089.4|16108.6|16088.6|0
1626436480000|2021-07-16 11:54:40|16106.9|16086.9|16106.9|16086.9|16108.6|16088.6|16106.9|16086.9|1
1626436500000|2021-07-16 11:55:00|16108.6|16088.6|16111.1|16091.1|16111.1|16091.1|16108.6|16088.6|0
1626436520000|2021-07-16 11:55:20|16110.3|16090.3|16143.6|16083.6|16143.6|16090.3|16110.3|16079.5|35
1626436540000|2021-07-16 11:55:40|16137.8|16117.8|16135.3|16115.3|16140.3|16120.3|16135.3|16115.3|5
1626436560000|2021-07-16 11:56:00|16136.9|16116.9|16137.8|16117.8|16137.8|16117.8|16136.9|16116.9|0
1626436580000|2021-07-16 11:56:20|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|1
1626436590000|2021-07-16 11:56:30|16137.8|16117.8|16137.8|16117.8|16137.8|16117.8|16137.8|16117.8|0
1626436610000|2021-07-16 11:56:50|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|6
1626436630000|2021-07-16 11:57:10|16133.6|16113.6|16132.8|16112.8|16133.6|16113.6|16132.8|16112.8|1
1626436670000|2021-07-16 11:57:50|||||||||1
1626436690000|2021-07-16 11:58:10|||||||||1
1626436700000|2021-07-16 11:58:20|16134.5|16114.5|16140.3|16120.3|16140.3|16120.3|16134.5|16114.5|1
1626436710000|2021-07-16 11:58:30|16144.5|16124.5|16145.3|16125.3|16145.3|16125.3|16144.5|16124.5|12
1626436720000|2021-07-16 11:58:40|||||||||3
1626436750000|2021-07-16 11:59:10|16147|16127|16147.8|16127.8|16147.8|16127.8|16147|16127|2
1626436760000|2021-07-16 11:59:20|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|2
1626436770000|2021-07-16 11:59:30|16153.6|16133.6|16155.3|16135.3|16155.3|16135.3|16153.6|16133.6|0
1626436780000|2021-07-16 11:59:40|||||||||2
1626436790000|2021-07-16 11:59:50|16157|16137|16157.8|16137.8|16157.8|16137.8|16157|16137|0
1626436800000|2021-07-16 12:00:00|16159.5|16139.5|16167.8|16147.8|16167.8|16147.8|16159.5|16139.5|13
1626436810000|2021-07-16 12:00:10|||||||||3
1626436830000|2021-07-16 12:00:30|16171.1|16151.1|16177.8|16157.8|16177.8|16157.8|16171.1|16151.1|5
1626436840000|2021-07-16 12:00:40|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|10
1626436850000|2021-07-16 12:00:50|16171.1|16151.1|16161.1|16141.1|16171.1|16151.1|16161.1|16141.1|12
1626436860000|2021-07-16 12:01:00|16162.8|16142.8|16160.3|16140.3|16162.8|16142.8|16160.3|16140.3|6
1626436870000|2021-07-16 12:01:10|16151.9|16131.9|16134.5|16114.5|16151.9|16131.9|16132.8|16112.8|21
1626436880000|2021-07-16 12:01:20|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|16135.3|16115.3|0
1626436890000|2021-07-16 12:01:30|16132.8|16112.8|16130.3|16110.3|16132.8|16112.8|16130.3|16110.3|5
1626436900000|2021-07-16 12:01:40|||||||||1
1626436910000|2021-07-16 12:01:50|||||||||8
1626436920000|2021-07-16 12:02:00|16129.5|16109.5|16117.8|16097.8|16129.5|16109.5|16117.8|16097.8|7
1626436930000|2021-07-16 12:02:10|16116.1|16096.1|16109.5|16089.5|16116.1|16096.1|16109.5|16089.5|5
1626436940000|2021-07-16 12:02:20|16111.1|16091.1|16109.5|16089.5|16111.1|16091.1|16109.5|16089.5|2
1626436960000|2021-07-16 12:02:40|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|16111.1|16091.1|3
1626436970000|2021-07-16 12:02:50|16110.3|16090.3|16114.5|16094.5|16114.5|16094.5|16110.3|16090.3|5
1626436980000|2021-07-16 12:03:00|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|16115.3|16095.3|11
1626436990000|2021-07-16 12:03:10|||||||||1
1626437010000|2021-07-16 12:03:30|16113.6|16093.6|16117.8|16097.8|16117.8|16097.8|16112.8|16092.8|8
1626437020000|2021-07-16 12:03:40|16120.3|16100.3|16113.6|16093.6|16120.3|16100.3|16113.6|16093.6|16
1626437030000|2021-07-16 12:03:50|16112.8|16092.8|16114.5|16094.5|16114.5|16094.5|16112|16092|4
1626437040000|2021-07-16 12:04:00|16115.3|16095.3|16125.3|16105.3|16125.3|16105.3|16115.3|16095.3|3
1626437060000|2021-07-16 12:04:20|||||||||13
1626437070000|2021-07-16 12:04:30|16128.6|16108.6|16130.3|16110.3|16130.3|16110.3|16128.6|16108.6|0
1626437080000|2021-07-16 12:04:40|16127.8|16107.8|16127.8|16107.8|16127.8|16107.8|16127.8|16107.8|0
1626437090000|2021-07-16 12:04:50|16130.3|16110.3|16130.3|16110.3|16130.3|16110.3|16130.3|16110.3|2
1626437110000|2021-07-16 12:05:10|16132|16112|16140.3|16120.3|16140.3|16120.3|16132|16112|1
1626437120000|2021-07-16 12:05:20|16142.8|16122.8|16147.8|16127.8|16147.8|16127.8|16142.8|16122.8|11
1626437130000|2021-07-16 12:05:30|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|3
1626437140000|2021-07-16 12:05:40|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|2
1626437150000|2021-07-16 12:05:50|||||||||1
1626437170000|2021-07-16 12:06:10|16143.6|16123.6|16145.3|16125.3|16145.3|16125.3|16142.8|16122.8|11
1626437190000|2021-07-16 12:06:30|||||||||1
1626437200000|2021-07-16 12:06:40|16146.1|16126.1|16146.1|16126.1|16146.1|16126.1|16146.1|16126.1|3
1626437210000|2021-07-16 12:06:50|16145.3|16125.3|16147.8|16127.8|16147.8|16127.8|16145.3|16125.3|4
1626437220000|2021-07-16 12:07:00|16148.6|16128.6|16148.6|16128.6|16150.3|16130.3|16147.8|16127.8|6
1626437230000|2021-07-16 12:07:10|16147.8|16127.8|16147.8|16127.8|16150.3|16130.3|16147.8|16127.8|25
1626437260000|2021-07-16 12:07:40|||||||||1
1626437280000|2021-07-16 12:08:00|16148.6|16128.6|16147.8|16127.8|16148.6|16128.6|16147.8|16127.8|10
1626437290000|2021-07-16 12:08:10|16148.6|16128.6|16147.8|16127.8|16148.6|16128.6|16147.8|16127.8|2
1626437300000|2021-07-16 12:08:20|16150.3|16130.3|16147.8|16127.8|16150.3|16130.3|16147.8|16127.8|3
1626437320000|2021-07-16 12:08:40|16147|16127|16145.3|16125.3|16147|16127|16145.3|16125.3|7
1626437330000|2021-07-16 12:08:50|16142.8|16122.8|16142.8|16122.8|16142.8|16122.8|16142.8|16122.8|4
1626437340000|2021-07-16 12:09:00|||||||||1
1626437370000|2021-07-16 12:09:30|||||||||2
1626437380000|2021-07-16 12:09:40|||||||||1
1626437390000|2021-07-16 12:09:50|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|4
1626437400000|2021-07-16 12:10:00|16152|16132|16152|16132|16154.5|16134.5|16152|16132|6
1626437410000|2021-07-16 12:10:10|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|16150.3|16130.3|5
1626437430000|2021-07-16 12:10:30|16147.8|16127.8|16145.3|16125.3|16147.8|16127.8|16145.3|16125.3|7
1626437440000|2021-07-16 12:10:40|16143.7|16123.7|16145.3|16125.3|16145.3|16125.3|16143.7|16123.7|9
1626437480000|2021-07-16 12:11:20|16142.8|16122.8|16145.3|16125.3|16145.3|16125.3|16142.8|16122.8|3
1626437490000|2021-07-16 12:11:30|16143.7|16123.7|16142.8|16122.8|16143.7|16123.7|16142.8|16122.8|5
1626437510000|2021-07-16 12:11:50|16145.3|16125.3|16142.8|16122.8|16145.3|16125.3|16142.8|16122.8|1
1626437520000|2021-07-16 12:12:00|||||||||4
1626437540000|2021-07-16 12:12:20|16137.8|16117.8|16136.2|16116.2|16137.8|16117.8|16136.2|16116.2|6
1626437550000|2021-07-16 12:12:30|||||||||1
1626437580000|2021-07-16 12:13:00|16137.8|16117.8|16140.3|16120.3|16140.3|16120.3|16137.8|16117.8|1
1626437590000|2021-07-16 12:13:10|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|1
1626437610000|2021-07-16 12:13:30|||||||||2
1626437630000|2021-07-16 12:13:50|||||||||3
1626437640000|2021-07-16 12:14:00|16148.7|16128.7|16147.8|16127.8|16148.7|16128.7|16147.8|16127.8|2
1626437670000|2021-07-16 12:14:30|||||||||2
1626437680000|2021-07-16 12:14:40|16150.3|16130.3|16148.7|16128.7|16150.3|16130.3|16147.8|16127.8|3
1626437690000|2021-07-16 12:14:50|16147.8|16127.8|16147.8|16127.8|16148.7|16128.7|16147.8|16127.8|4
1626437700000|2021-07-16 12:15:00|16148.7|16128.7|16150.3|16130.3|16150.3|16130.3|16148.7|16128.7|5
1626437710000|2021-07-16 12:15:10|||||||||1
1626437730000|2021-07-16 12:15:30|16151.2|16131.2|16149.5|16129.5|16151.2|16131.2|16149.5|16129.5|3
1626437740000|2021-07-16 12:15:40|||||||||13
1626437750000|2021-07-16 12:15:50|||||||||1
1626437760000|2021-07-16 12:16:00|16150.3|16130.3|16147.8|16127.8|16150.3|16130.3|16147.8|16127.8|10
1626437780000|2021-07-16 12:16:20|16148.7|16128.7|16147.8|16127.8|16148.7|16128.7|16147.8|16127.8|16
1626437790000|2021-07-16 12:16:30|16146.2|16126.2|16142.8|16122.8|16146.2|16126.2|16142.8|16122.8|13
1626437800000|2021-07-16 12:16:40|||||||||1
1626437810000|2021-07-16 12:16:50|||||||||1
1626437820000|2021-07-16 12:17:00|16144.5|16124.5|16137.8|16117.8|16144.5|16124.5|16137.8|16117.8|1
1626437860000|2021-07-16 12:17:40|||||||||2
1626437870000|2021-07-16 12:17:50|||||||||8
1626437880000|2021-07-16 12:18:00|16138.7|16118.7|16142.8|16122.8|16142.8|16122.8|16138.7|16118.7|15
1626437890000|2021-07-16 12:18:10|16149.5|16129.5|16147.8|16127.8|16152|16132|16147.8|16127.8|15
1626437910000|2021-07-16 12:18:30|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|4
1626437920000|2021-07-16 12:18:40|16146.2|16126.2|16147.8|16127.8|16147.8|16127.8|16146.2|16126.2|1
1626437930000|2021-07-16 12:18:50|||||||||2
1626437940000|2021-07-16 12:19:00|||||||||2
1626437960000|2021-07-16 12:19:20|||||||||3
1626437970000|2021-07-16 12:19:30|16148.7|16128.7|16148.7|16128.7|16148.7|16128.7|16148.7|16128.7|4
1626437980000|2021-07-16 12:19:40|16147.8|16127.8|16147.8|16127.8|16147.8|16127.8|16147.8|16127.8|0
1626437990000|2021-07-16 12:19:50|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|19
1626438010000|2021-07-16 12:20:10|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|16142.9|16122.9|1
1626438020000|2021-07-16 12:20:20|16144.5|16124.5|16142.9|16122.9|16145.4|16125.4|16142.9|16122.9|0
1626438030000|2021-07-16 12:20:30|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|16145.4|16125.4|2
1626438040000|2021-07-16 12:20:40|16147.9|16127.9|16147.9|16127.9|16147.9|16127.9|16147.9|16127.9|6
1626438060000|2021-07-16 12:21:00|16150.4|16130.4|16148.7|16128.7|16150.4|16130.4|16147.9|16127.9|2
1626438070000|2021-07-16 12:21:10|16147.9|16127.9|16162|16142|16162|16142|16147.9|16127.9|2
1626438080000|2021-07-16 12:21:20|16164.5|16144.5|16163.7|16143.7|16164.5|16144.5|16162.9|16142.9|2
1626438090000|2021-07-16 12:21:30|16162.9|16142.9|16167.9|16147.9|16167.9|16147.9|16162.9|16142.9|5
1626438100000|2021-07-16 12:21:40|16168.7|16148.7|16170.4|16150.4|16170.4|16150.4|16168.7|16148.7|1
1626438110000|2021-07-16 12:21:50|16172.9|16152.9|16172.9|16152.9|16175.4|16155.4|16172.9|16152.9|8
1626438120000|2021-07-16 12:22:00|16173.7|16153.7|16185.4|16165.4|16185.4|16165.4|16173.7|16153.7|3
1626438130000|2021-07-16 12:22:10|16188.7|16168.7|16186.2|16166.2|16188.7|16168.7|16186.2|16166.2|18
1626438140000|2021-07-16 12:22:20|16185.4|16165.4|16175.4|16155.4|16185.4|16165.4|16175.4|16155.4|8
1626438150000|2021-07-16 12:22:30|16172.9|16152.9|16166.2|16146.2|16172.9|16152.9|16166.2|16146.2|10
1626438160000|2021-07-16 12:22:40|16165.4|16145.4|16160.4|16140.4|16166.2|16146.2|16160.4|16140.4|3
1626438170000|2021-07-16 12:22:50|16157.9|16137.9|16155.4|16135.4|16157.9|16137.9|16155.4|16135.4|2
1626438180000|2021-07-16 12:23:00|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|6
1626438200000|2021-07-16 12:23:20|16152|16132|16152.9|16132.9|16152.9|16132.9|16152|16132|1
1626438210000|2021-07-16 12:23:30|16154.5|16134.5|16157.9|16137.9|16157.9|16137.9|16154.5|16134.5|1
1626438220000|2021-07-16 12:23:40|16164.5|16144.5|16167.9|16147.9|16167.9|16147.9|16164.5|16144.5|2
1626438240000|2021-07-16 12:24:00|16170.4|16150.4|16170.4|16150.4|16172.9|16152.9|16170.4|16150.4|2
1626438250000|2021-07-16 12:24:10|16172.9|16152.9|16170.4|16150.4|16172.9|16152.9|16170.4|16150.4|1
1626438270000|2021-07-16 12:24:30|16175.4|16155.4|16176.2|16156.2|16176.2|16156.2|16175.4|16155.4|3
1626438280000|2021-07-16 12:24:40|16177.9|16157.9|16180.4|16160.4|16180.4|16160.4|16177.9|16157.9|1
1626438290000|2021-07-16 12:24:50|16185.4|16165.4|16182.9|16162.9|16185.4|16165.4|16182.9|16162.9|14
1626438300000|2021-07-16 12:25:00|16184.5|16164.5|16182.9|16162.9|16185.4|16165.4|16182.9|16162.9|21
1626438320000|2021-07-16 12:25:20|||||||||1
1626438330000|2021-07-16 12:25:30|16182|16162|16178.7|16158.7|16182|16162|16178.7|16158.7|3
1626438340000|2021-07-16 12:25:40|16182.9|16162.9|16182.9|16162.9|16182.9|16162.9|16182.9|16162.9|8
1626438350000|2021-07-16 12:25:50|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|16184.5|16164.5|2
1626438360000|2021-07-16 12:26:00|16185.4|16165.4|16185.4|16165.4|16185.4|16165.4|16185.4|16165.4|9
1626438370000|2021-07-16 12:26:10|||||||||3
1626438380000|2021-07-16 12:26:20|16187.9|16167.9|16187.9|16167.9|16187.9|16167.9|16187.9|16167.9|2
1626438390000|2021-07-16 12:26:30|16189.5|16169.5|16185.4|16165.4|16190.4|16170.4|16185.4|16165.4|13
1626438410000|2021-07-16 12:26:50|16188.7|16168.7|16195.4|16175.4|16195.4|16175.4|16188.7|16168.7|34
1626438420000|2021-07-16 12:27:00|16192.9|16172.9|16190.4|16170.4|16200.4|16180.4|16190.4|16170.4|78
1626438430000|2021-07-16 12:27:10|16186.2|16166.2|16181.2|16161.2|16186.2|16166.2|16181.2|16161.2|5
1626438440000|2021-07-16 12:27:20|16179.5|16159.5|16175.4|16155.4|16179.5|16159.5|16173.7|16153.7|27
1626438450000|2021-07-16 12:27:30|16174.5|16154.5|16172.9|16152.9|16174.5|16154.5|16172.9|16152.9|10
1626438460000|2021-07-16 12:27:40|||||||||9
1626438480000|2021-07-16 12:28:00|16172|16152|16166.2|16146.2|16172|16152|16166.2|16146.2|13
1626438510000|2021-07-16 12:28:30|16167|16147|16170.4|16150.4|16170.4|16150.4|16167|16147|5
1626438520000|2021-07-16 12:28:40|16172|16152|16175.4|16155.4|16175.4|16155.4|16172|16152|4
1626438530000|2021-07-16 12:28:50|16177|16157|16177|16157|16177|16157|16177|16157|1
1626438540000|2021-07-16 12:29:00|16177.9|16157.9|16179.5|16159.5|16179.5|16159.5|16177.9|16157.9|4
1626438550000|2021-07-16 12:29:10|||||||||5
1626438570000|2021-07-16 12:29:30|16180.4|16160.4|16180.4|16160.4|16180.4|16160.4|16180.4|16160.4|1
1626438580000|2021-07-16 12:29:40|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|16181.2|16161.2|0
1626438590000|2021-07-16 12:29:50|16182.9|16162.9|16179.6|16159.6|16182.9|16162.9|16179.6|16159.6|8
1626438600000|2021-07-16 12:30:00|16177.9|16157.9|16180.4|16160.4|16180.4|16160.4|16176.2|16156.2|15
1626438610000|2021-07-16 12:30:10|16177.9|16157.9|16175.4|16155.4|16179.6|16159.6|16175.4|16155.4|8
1626438620000|2021-07-16 12:30:20|16173.7|16153.7|16172.9|16152.9|16173.7|16153.7|16172.9|16152.9|1
1626438630000|2021-07-16 12:30:30|16169.5|16149.5|16157.9|16137.9|16169.5|16149.5|16156.2|16136.2|22
1626438640000|2021-07-16 12:30:40|16158.7|16138.7|16155.4|16135.4|16158.7|16138.7|16155.4|16135.4|7
1626438650000|2021-07-16 12:30:50|||||||||1
1626438660000|2021-07-16 12:31:00|16157.1|16137.1|16160.4|16140.4|16160.4|16140.4|16157.1|16137.1|4
1626438690000|2021-07-16 12:31:30|16162.9|16142.9|16162.9|16142.9|16162.9|16142.9|16162.9|16142.9|8
1626438700000|2021-07-16 12:31:40|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|16165.4|16145.4|1
1626438710000|2021-07-16 12:31:50|16167.1|16147.1|16170.4|16150.4|16170.4|16150.4|16167.1|16147.1|1
1626438720000|2021-07-16 12:32:00|||||||||4
1626438730000|2021-07-16 12:32:10|16157.9|16137.9|16155.4|16135.4|16157.9|16137.9|16155.4|16135.4|81
1626438740000|2021-07-16 12:32:20|16154.6|16134.6|16154.6|16134.6|16154.6|16134.6|16152.9|16132.9|8
1626438750000|2021-07-16 12:32:30|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|16152.9|16132.9|4
1626438760000|2021-07-16 12:32:40|16154.6|16134.6|16162.9|16142.9|16162.9|16142.9|16154.6|16134.6|16
1626438770000|2021-07-16 12:32:50|16163.7|16143.7|16172.9|16152.9|16172.9|16152.9|16163.7|16143.7|24
1626438780000|2021-07-16 12:33:00|16171.2|16151.2|16171.2|16151.2|16171.2|16151.2|16171.2|16151.2|57
1626438790000|2021-07-16 12:33:10|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|16170.4|16150.4|7
1626438800000|2021-07-16 12:33:20|16172.9|16152.9|16172.9|16152.9|16172.9|16152.9|16172.9|16152.9|12
1626438810000|2021-07-16 12:33:30|||||||||9
1626438820000|2021-07-16 12:33:40|||||||||4
1626438830000|2021-07-16 12:33:50|||||||||9
1626438840000|2021-07-16 12:34:00|16173.7|16153.7|16175.4|16155.4|16175.4|16155.4|16172.9|16152.9|2
1626438860000|2021-07-16 12:34:20|16173.7|16153.7|16172.9|16152.9|16173.7|16153.7|16172.9|16152.9|3
1626438880000|2021-07-16 12:34:40|||||||||9
1626438890000|2021-07-16 12:34:50|16170.4|16150.4|16172.9|16152.9|16172.9|16152.9|16170.4|16150.4|59
1626438900000|2021-07-16 12:35:00|16171.2|16151.2|16173.7|16153.7|16173.7|16153.7|16171.2|16151.2|7
1626438910000|2021-07-16 12:35:10|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|6
1626438920000|2021-07-16 12:35:20|16173.7|16153.7|16173.7|16153.7|16173.7|16153.7|16173.7|16153.7|1
1626438930000|2021-07-16 12:35:30|||||||||3
1626438950000|2021-07-16 12:35:50|16172.9|16152.9|16174.6|16154.6|16174.6|16154.6|16172.9|16152.9|2
1626438960000|2021-07-16 12:36:00|||||||||10
1626438970000|2021-07-16 12:36:10|16175.4|16155.4|16175.4|16155.4|16175.4|16155.4|16175.4|16155.4|0
1626438980000|2021-07-16 12:36:20|||||||||2
1626438990000|2021-07-16 12:36:30|||||||||1
1626439000000|2021-07-16 12:36:40|||||||||1
1626439010000|2021-07-16 12:36:50|||||||||2
1626439020000|2021-07-16 12:37:00|||||||||2
1626439040000|2021-07-16 12:37:20|16179.6|16159.6|16174.6|16154.6|16179.6|16159.6|16174.6|16154.6|4
1626439050000|2021-07-16 12:37:30|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|16172.1|16152.1|10
1626439060000|2021-07-16 12:37:40|||||||||3
1626439080000|2021-07-16 12:38:00|||||||||3
1626439090000|2021-07-16 12:38:10|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|16169.6|16149.6|1
1626439110000|2021-07-16 12:38:30|||||||||1
1626439120000|2021-07-16 12:38:40|16167.1|16147.1|16154.6|16134.6|16167.1|16147.1|16154.6|16134.6|8
1626439130000|2021-07-16 12:38:50|16149.6|16129.6|16147.1|16127.1|16149.6|16129.6|16147.1|16127.1|4
1626439140000|2021-07-16 12:39:00|16142.1|16122.1|16134.6|16114.6|16142.1|16122.1|16134.6|16114.6|16
1626439150000|2021-07-16 12:39:10|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|9
1626439160000|2021-07-16 12:39:20|16127.1|16107.1|16117.1|16097.1|16127.1|16107.1|16117.1|16097.1|13
1626439170000|2021-07-16 12:39:30|16112.9|16092.9|16106.2|16086.2|16112.9|16092.9|16104.6|16084.6|2
1626439180000|2021-07-16 12:39:40|16104.6|16084.6|16099.6|16079.6|16104.6|16084.6|16099.6|16079.6|15
1626439190000|2021-07-16 12:39:50|16098.7|16078.7|16099.6|16079.6|16099.6|16079.6|16098.7|16078.7|6
1626439200000|2021-07-16 12:40:00|16101.2|16081.2|16099.6|16079.6|16102.9|16082.9|16099.6|16079.6|3
1626439210000|2021-07-16 12:40:10|16102.1|16082.1|16095.4|16075.4|16104.6|16084.6|16092.1|16072.1|30
1626439220000|2021-07-16 12:40:20|16093.7|16073.7|16097.1|16077.1|16097.1|16077.1|16093.7|16073.7|15
1626439230000|2021-07-16 12:40:30|16100.4|16080.4|16098.7|16078.7|16100.4|16080.4|16098.7|16078.7|3
1626439240000|2021-07-16 12:40:40|16097.1|16077.1|16097.1|16077.1|16097.1|16077.1|16097.1|16077.1|6
1626439250000|2021-07-16 12:40:50|||||||||1
1626439260000|2021-07-16 12:41:00|16098.7|16078.7|16102.1|16082.1|16102.1|16082.1|16098.7|16078.7|11
1626439270000|2021-07-16 12:41:10|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|16103.7|16083.7|6
1626439280000|2021-07-16 12:41:20|||||||||18
1626439290000|2021-07-16 12:41:30|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|16102.1|16082.1|6
1626439310000|2021-07-16 12:41:50|16101.2|16081.2|16089.6|16069.6|16101.2|16081.2|16089.6|16069.6|18
1626439320000|2021-07-16 12:42:00|16087.9|16067.9|16092.1|16072.1|16092.1|16072.1|16087.9|16067.9|11
1626439330000|2021-07-16 12:42:10|16091.2|16071.2|16091.2|16071.2|16091.2|16071.2|16091.2|16071.2|3
1626439340000|2021-07-16 12:42:20|16089.6|16069.6|16085.4|16065.4|16089.6|16069.6|16085.4|16065.4|7
1626439350000|2021-07-16 12:42:30|16083.7|16063.7|16082.1|16062.1|16083.7|16063.7|16079.6|16059.6|14
1626439360000|2021-07-16 12:42:40|||||||||3
1626439370000|2021-07-16 12:42:50|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|16083.7|16063.7|3
1626439380000|2021-07-16 12:43:00|16083.8|16063.8|16082.1|16062.1|16083.8|16063.8|16082.1|16062.1|2
1626439390000|2021-07-16 12:43:10|16081.3|16061.3|16079.6|16059.6|16081.3|16061.3|16079.6|16059.6|2
1626439400000|2021-07-16 12:43:20|||||||||1
1626439410000|2021-07-16 12:43:30|16077.9|16057.9|16081.3|16061.3|16081.3|16061.3|16077.1|16057.1|3
1626439420000|2021-07-16 12:43:40|16083.8|16063.8|16083.8|16063.8|16083.8|16063.8|16083.8|16063.8|3
1626439430000|2021-07-16 12:43:50|16085.4|16065.4|16087.9|16067.9|16087.9|16067.9|16085.4|16065.4|1
1626439440000|2021-07-16 12:44:00|16091.3|16071.3|16099.6|16079.6|16102.1|16082.1|16091.3|16071.3|20
1626439450000|2021-07-16 12:44:10|||||||||4
1626439460000|2021-07-16 12:44:20|||||||||5
1626439480000|2021-07-16 12:44:40|||||||||1
1626439490000|2021-07-16 12:44:50|16097.9|16077.9|16099.6|16079.6|16099.6|16079.6|16097.9|16077.9|10
1626439500000|2021-07-16 12:45:00|16097.9|16077.9|16099.6|16079.6|16099.6|16079.6|16097.1|16077.1|10
1626439510000|2021-07-16 12:45:10|16097.1|16077.1|16097.1|16077.1|16097.1|16077.1|16097.1|16077.1|3
1626439520000|2021-07-16 12:45:20|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|16099.6|16079.6|4
1626439530000|2021-07-16 12:45:30|||||||||4
1626439540000|2021-07-16 12:45:40|16094.6|16074.6|16094.6|16074.6|16094.6|16074.6|16094.6|16074.6|10
1626439550000|2021-07-16 12:45:50|||||||||2
1626439560000|2021-07-16 12:46:00|||||||||9
1626439570000|2021-07-16 12:46:10|16097.1|16077.1|16099.6|16079.6|16099.6|16079.6|16097.1|16077.1|3
1626439590000|2021-07-16 12:46:30|16100.4|16080.4|16099.6|16079.6|16102.1|16082.1|16099.6|16079.6|5
1626439610000|2021-07-16 12:46:50|||||||||11
1626439620000|2021-07-16 12:47:00|||||||||9
1626439630000|2021-07-16 12:47:10|||||||||4
1626439640000|2021-07-16 12:47:20|16100.4|16080.4|16102.1|16082.1|16102.1|16082.1|16100.4|16080.4|3
1626439650000|2021-07-16 12:47:30|16104.6|16084.6|16107.1|16087.1|16107.1|16087.1|16104.6|16084.6|4
1626439660000|2021-07-16 12:47:40|16109.6|16089.6|16111.3|16091.3|16111.3|16091.3|16109.6|16089.6|4
1626439670000|2021-07-16 12:47:50|16112.9|16092.9|16114.6|16094.6|16114.6|16094.6|16112.9|16092.9|4
1626439680000|2021-07-16 12:48:00|16117.9|16097.9|16126.3|16106.3|16126.3|16106.3|16117.9|16097.9|7
1626439690000|2021-07-16 12:48:10|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|16127.9|16107.9|1
1626439700000|2021-07-16 12:48:20|16130.4|16110.4|16131.3|16111.3|16131.3|16111.3|16130.4|16110.4|3
1626439710000|2021-07-16 12:48:30|16129.6|16109.6|16131.3|16111.3|16131.3|16111.3|16128.8|16108.8|3
1626439720000|2021-07-16 12:48:40|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|0
1626439730000|2021-07-16 12:48:50|||||||||2
1626439750000|2021-07-16 12:49:10|16127.9|16107.9|16129.6|16109.6|16129.6|16109.6|16127.1|16107.1|3
1626439760000|2021-07-16 12:49:20|16127.9|16107.9|16120.4|16100.4|16127.9|16107.9|16118.8|16098.8|20
1626439780000|2021-07-16 12:49:40|||||||||1
1626439790000|2021-07-16 12:49:50|16122.1|16102.1|16122.1|16102.1|16122.1|16102.1|16122.1|16102.1|1
1626439800000|2021-07-16 12:50:00|16127.1|16107.1|16127.1|16107.1|16127.1|16107.1|16124.6|16104.6|1
1626439810000|2021-07-16 12:50:10|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|16129.6|16109.6|7
1626439820000|2021-07-16 12:50:20|16131.3|16111.3|16133.8|16113.8|16133.8|16113.8|16131.3|16111.3|0
1626439830000|2021-07-16 12:50:30|16132.9|16112.9|16128.8|16108.8|16132.9|16112.9|16128.8|16108.8|1
1626439840000|2021-07-16 12:50:40|16129.6|16109.6|16127.9|16107.9|16129.6|16109.6|16127.1|16107.1|2
1626439860000|2021-07-16 12:51:00|16127.1|16107.1|16117.9|16097.9|16127.1|16107.1|16117.9|16097.9|7
1626439870000|2021-07-16 12:51:10|16115.4|16095.4|16117.9|16097.9|16117.9|16097.9|16115.4|16095.4|1
1626439890000|2021-07-16 12:51:30|16117.1|16097.1|16115.4|16095.4|16117.1|16097.1|16115.4|16095.4|2
1626439900000|2021-07-16 12:51:40|16117.9|16097.9|16111.3|16091.3|16117.9|16097.9|16111.3|16091.3|4
1626439910000|2021-07-16 12:51:50|16110.4|16090.4|16107.9|16087.9|16110.4|16090.4|16107.9|16087.9|0
1626439920000|2021-07-16 12:52:00|||||||||2
1626439930000|2021-07-16 12:52:10|16104.6|16084.6|16097.1|16077.1|16104.6|16084.6|16097.1|16077.1|8
1626439940000|2021-07-16 12:52:20|16099.6|16079.6|16097.1|16077.1|16099.6|16079.6|16097.1|16077.1|0
1626439950000|2021-07-16 12:52:30|16096.3|16076.3|16094.6|16074.6|16096.3|16076.3|16094.6|16074.6|4
1626439960000|2021-07-16 12:52:40|16092.9|16072.9|16087.9|16067.9|16092.9|16072.9|16087.9|16067.9|16
1626439970000|2021-07-16 12:52:50|16082.9|16062.9|16079.6|16059.6|16082.9|16062.9|16079.6|16059.6|3
1626439980000|2021-07-16 12:53:00|16073.8|16053.8|16078.8|16058.8|16078.8|16058.8|16070.4|16050.4|8
1626440010000|2021-07-16 12:53:30|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|7
1626440020000|2021-07-16 12:53:40|16077.9|16057.9|16075.4|16055.4|16077.9|16057.9|16075.4|16055.4|3
1626440030000|2021-07-16 12:53:50|16072.1|16052.1|16072.1|16052.1|16072.1|16052.1|16072.1|16052.1|7
1626440040000|2021-07-16 12:54:00|16070.4|16050.4|16070.4|16050.4|16070.4|16050.4|16070.4|16050.4|1
1626440050000|2021-07-16 12:54:10|||||||||2
1626440060000|2021-07-16 12:54:20|16067.9|16047.9|16070.4|16050.4|16070.4|16050.4|16067.9|16047.9|6
1626440070000|2021-07-16 12:54:30|16068.8|16048.8|16070.4|16050.4|16070.4|16050.4|16067.9|16047.9|2
1626440080000|2021-07-16 12:54:40|16067.9|16047.9|16069.6|16049.6|16069.6|16049.6|16067.9|16047.9|1
1626440090000|2021-07-16 12:54:50|16067.9|16047.9|16069.6|16049.6|16069.6|16049.6|16067.9|16047.9|14
1626440100000|2021-07-16 12:55:00|16067.9|16047.9|16067.9|16047.9|16067.9|16047.9|16067.9|16047.9|0
1626440110000|2021-07-16 12:55:10|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|4
1626440130000|2021-07-16 12:55:30|||||||||2
1626440140000|2021-07-16 12:55:40|16071.3|16051.3|16072.1|16052.1|16072.1|16052.1|16071.3|16051.3|0
1626440150000|2021-07-16 12:55:50|16072.9|16052.9|16072.9|16052.9|16072.9|16052.9|16072.9|16052.9|3
1626440160000|2021-07-16 12:56:00|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|4
1626440180000|2021-07-16 12:56:20|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|16079.6|16059.6|1
1626440190000|2021-07-16 12:56:30|16078|16058|16079.6|16059.6|16079.6|16059.6|16077.1|16057.1|0
1626440200000|2021-07-16 12:56:40|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|16077.1|16057.1|3
1626440210000|2021-07-16 12:56:50|||||||||1
1626440240000|2021-07-16 12:57:20|16074.6|16054.6|16075.5|16055.5|16077.1|16057.1|16074.6|16054.6|4
1626440250000|2021-07-16 12:57:30|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|2
1626440260000|2021-07-16 12:57:40|||||||||1
1626440270000|2021-07-16 12:57:50|16076.3|16056.3|16076.3|16056.3|16076.3|16056.3|16076.3|16056.3|2
1626440280000|2021-07-16 12:58:00|16074.6|16054.6|16077.1|16057.1|16077.1|16057.1|16074.6|16054.6|0
1626440290000|2021-07-16 12:58:10|||||||||1
1626440310000|2021-07-16 12:58:30|16078|16058|16078|16058|16078|16058|16078|16058|3
1626440320000|2021-07-16 12:58:40|16074.6|16054.6|16077.1|16057.1|16077.1|16057.1|16074.6|16054.6|0
1626440330000|2021-07-16 12:58:50|16078|16058|16079.6|16059.6|16079.6|16059.6|16078|16058|2
1626440340000|2021-07-16 12:59:00|16078|16058|16079.6|16059.6|16079.6|16059.6|16078|16058|4
1626440350000|2021-07-16 12:59:10|16078|16058|16078|16058|16078|16058|16078|16058|1
1626440360000|2021-07-16 12:59:20|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|16075.5|16055.5|0
1626440370000|2021-07-16 12:59:30|16077.1|16057.1|16074.6|16054.6|16077.1|16057.1|16074.6|16054.6|5
1626440380000|2021-07-16 12:59:40|16073|16053|16073|16053|16073|16053|16073|16053|1
1626440390000|2021-07-16 12:59:50|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|0
1626440400000|2021-07-16 13:00:00|16070.5|16050.5|16069.6|16049.6|16072.1|16052.1|16069.6|16049.6|17
1626440410000|2021-07-16 13:00:10|16070.5|16050.5|16074.6|16054.6|16074.6|16054.6|16070.5|16050.5|8
1626440420000|2021-07-16 13:00:20|||||||||2
1626440430000|2021-07-16 13:00:30|||||||||2
1626440440000|2021-07-16 13:00:40|16075.5|16055.5|16072.1|16052.1|16075.5|16055.5|16072.1|16052.1|3
1626440450000|2021-07-16 13:00:50|16073.8|16053.8|16075.5|16055.5|16075.5|16055.5|16073.8|16053.8|0
1626440470000|2021-07-16 13:01:10|16069.6|16049.6|16072.1|16052.1|16072.1|16052.1|16069.6|16049.6|5
1626440480000|2021-07-16 13:01:20|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|1
1626440500000|2021-07-16 13:01:40|16073.8|16053.8|16067.1|16047.1|16073.8|16053.8|16067.1|16047.1|4
1626440510000|2021-07-16 13:01:50|||||||||1
1626440530000|2021-07-16 13:02:10|||||||||1
1626440550000|2021-07-16 13:02:30|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|16069.6|16049.6|1
1626440560000|2021-07-16 13:02:40|||||||||3
1626440580000|2021-07-16 13:03:00|||||||||3
1626440590000|2021-07-16 13:03:10|||||||||1
1626440620000|2021-07-16 13:03:40|16070.5|16050.5|16072.1|16052.1|16072.1|16052.1|16070.5|16050.5|7
1626440630000|2021-07-16 13:03:50|||||||||1
1626440640000|2021-07-16 13:04:00|||||||||8
1626440650000|2021-07-16 13:04:10|||||||||1
1626440660000|2021-07-16 13:04:20|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|16074.6|16054.6|2
1626440680000|2021-07-16 13:04:40|16070.5|16050.5|16070.5|16050.5|16070.5|16050.5|16070.5|16050.5|1
1626440700000|2021-07-16 13:05:00|||||||||4
1626440710000|2021-07-16 13:05:10|||||||||1
1626440720000|2021-07-16 13:05:20|16073|16053|16073|16053|16073|16053|16073|16053|3
1626440730000|2021-07-16 13:05:30|16069.6|16049.6|16072.1|16052.1|16072.1|16052.1|16069.6|16049.6|12
1626440750000|2021-07-16 13:05:50|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|0
1626440770000|2021-07-16 13:06:10|16073|16053|16073|16053|16074.7|16054.7|16072.2|16052.2|11
1626440780000|2021-07-16 13:06:20|16073.8|16053.8|16074.7|16054.7|16074.7|16054.7|16073.8|16053.8|1
1626440790000|2021-07-16 13:06:30|||||||||4
1626440800000|2021-07-16 13:06:40|||||||||1
1626440810000|2021-07-16 13:06:50|||||||||2
1626440820000|2021-07-16 13:07:00|||||||||3
1626440830000|2021-07-16 13:07:10|16073|16053|16072.2|16052.2|16073|16053|16072.2|16052.2|1
1626440840000|2021-07-16 13:07:20|||||||||8
1626440850000|2021-07-16 13:07:30|16070.5|16050.5|16069.7|16049.7|16070.5|16050.5|16069.7|16049.7|5
1626440880000|2021-07-16 13:08:00|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|16072.2|16052.2|2
1626440900000|2021-07-16 13:08:20|||||||||3
1626440910000|2021-07-16 13:08:30|||||||||4
1626440920000|2021-07-16 13:08:40|16076.3|16056.3|16077.2|16057.2|16077.2|16057.2|16076.3|16056.3|0
1626440930000|2021-07-16 13:08:50|||||||||1
1626440940000|2021-07-16 13:09:00|16079.7|16059.7|16091.3|16071.3|16091.3|16071.3|16079.7|16059.7|5
1626440950000|2021-07-16 13:09:10|16092.2|16072.2|16099.7|16079.7|16099.7|16079.7|16092.2|16072.2|10
1626440960000|2021-07-16 13:09:20|16101.3|16081.3|16112.2|16092.2|16112.2|16092.2|16101.3|16081.3|5
1626440970000|2021-07-16 13:09:30|||||||||7
1626440980000|2021-07-16 13:09:40|16114.7|16094.7|16114.7|16094.7|16114.7|16094.7|16114.7|16094.7|0
1626440990000|2021-07-16 13:09:50|||||||||1
1626441000000|2021-07-16 13:10:00|16113.8|16093.8|16109.7|16089.7|16113.8|16093.8|16109.7|16089.7|1
1626441020000|2021-07-16 13:10:20|16110.5|16090.5|16112.2|16092.2|16112.2|16092.2|16110.5|16090.5|12
1626441030000|2021-07-16 13:10:30|16115.5|16095.5|16127.2|16107.2|16128.8|16107.2|16115.5|16088.8|7
1626441040000|2021-07-16 13:10:40|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|16127.2|16107.2|16
1626441060000|2021-07-16 13:11:00|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|1
1626441070000|2021-07-16 13:11:10|||||||||1
1626441080000|2021-07-16 13:11:20|||||||||1
1626441110000|2021-07-16 13:11:50|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|0
1626441160000|2021-07-16 13:12:40|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|4
1626441170000|2021-07-16 13:12:50|16137.2|16117.2|16137.2|16117.2|16137.2|16117.2|16137.2|16117.2|9
1626441180000|2021-07-16 13:13:00|16138.8|16118.8|16141.3|16121.3|16141.3|16121.3|16138.8|16118.8|28
1626441190000|2021-07-16 13:13:10|16143|16123|16144.7|16124.7|16147.2|16127.2|16143|16123|2
1626441200000|2021-07-16 13:13:20|||||||||12
1626441210000|2021-07-16 13:13:30|16143|16123|16139.7|16119.7|16143|16123|16139.7|16119.7|2
1626441220000|2021-07-16 13:13:40|||||||||3
1626441230000|2021-07-16 13:13:50|||||||||2
1626441240000|2021-07-16 13:14:00|16141.3|16121.3|16142.2|16122.2|16142.2|16122.2|16141.3|16121.3|5
1626441250000|2021-07-16 13:14:10|16138|16118|16138|16118|16138|16118|16138|16118|1
1626441260000|2021-07-16 13:14:20|||||||||1
1626441280000|2021-07-16 13:14:40|16136.3|16116.3|16137.2|16117.2|16137.2|16117.2|16136.3|16116.3|2
1626441290000|2021-07-16 13:14:50|||||||||1
1626441300000|2021-07-16 13:15:00|16139.7|16119.7|16142.2|16122.2|16142.2|16122.2|16139.7|16119.7|6
1626441310000|2021-07-16 13:15:10|16143.8|16123.8|16149.7|16129.7|16149.7|16129.7|16143.8|16123.8|10
1626441320000|2021-07-16 13:15:20|16152.2|16132.2|16152.2|16132.2|16152.2|16132.2|16152.2|16132.2|6
1626441330000|2021-07-16 13:15:30|16150.5|16130.5|16148.8|16128.8|16150.5|16130.5|16148.8|16128.8|5
1626441340000|2021-07-16 13:15:40|16148.9|16128.9|16146.4|16126.4|16148.9|16128.9|16146.4|16126.4|0
1626441350000|2021-07-16 13:15:50|16144.7|16124.7|16139.7|16119.7|16144.7|16124.7|16139.7|16119.7|6
1626441380000|2021-07-16 13:16:20|16142.2|16122.2|16140.5|16120.5|16142.2|16122.2|16140.5|16120.5|11
1626441390000|2021-07-16 13:16:30|16139.7|16119.7|16134.7|16114.7|16139.7|16119.7|16134.7|16114.7|2
1626441410000|2021-07-16 13:16:50|16132.2|16112.2|16132.2|16112.2|16134.7|16114.7|16132.2|16112.2|6
1626441420000|2021-07-16 13:17:00|16134.7|16114.7|16132.2|16112.2|16134.7|16114.7|16132.2|16112.2|4
1626441440000|2021-07-16 13:17:20|16129.7|16109.7|16124.7|16104.7|16129.7|16109.7|16124.7|16104.7|2
1626441450000|2021-07-16 13:17:30|16120.5|16100.5|16115.5|16095.5|16120.5|16100.5|16115.5|16095.5|4
1626441460000|2021-07-16 13:17:40|||||||||1
1626441470000|2021-07-16 13:17:50|16116.3|16096.3|16129.7|16109.7|16129.7|16109.7|16116.3|16096.3|19
1626441480000|2021-07-16 13:18:00|16131.4|16111.4|16131.4|16111.4|16131.4|16111.4|16131.4|16111.4|1
1626441500000|2021-07-16 13:18:20|16132.2|16112.2|16134.7|16114.7|16134.7|16114.7|16132.2|16112.2|4
1626441510000|2021-07-16 13:18:30|16133|16113|16133|16113|16133|16113|16133|16113|1
1626441530000|2021-07-16 13:18:50|16136.4|16116.4|16138|16118|16138|16118|16136.4|16116.4|1
1626441540000|2021-07-16 13:19:00|16138.9|16118.9|16138.9|16118.9|16138.9|16118.9|16138.9|16118.9|2
1626441560000|2021-07-16 13:19:20|16146.4|16126.4|16146.4|16126.4|16150.5|16130.5|16146.4|16126.4|6
1626441570000|2021-07-16 13:19:30|||||||||3
1626441580000|2021-07-16 13:19:40|||||||||1
1626441590000|2021-07-16 13:19:50|16147.2|16127.2|16147.2|16127.2|16147.2|16127.2|16147.2|16127.2|5
1626441600000|2021-07-16 13:20:00|16148|16128|16147.2|16127.2|16148|16128|16144.7|16124.7|0
1626441610000|2021-07-16 13:20:10|16148.9|16128.9|16152.2|16132.2|16152.2|16132.2|16148.9|16128.9|0
1626441620000|2021-07-16 13:20:20|16147.2|16127.2|16149.7|16129.7|16149.7|16129.7|16147.2|16127.2|7
1626441630000|2021-07-16 13:20:30|16151.4|16131.4|16154.7|16134.7|16154.7|16134.7|16151.4|16131.4|13
1626441640000|2021-07-16 13:20:40|16158.9|16138.9|16160.5|16140.5|16160.5|16140.5|16158.9|16138.9|1
1626441650000|2021-07-16 13:20:50|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|13
1626441660000|2021-07-16 13:21:00|||||||||1
1626441670000|2021-07-16 13:21:10|16159.7|16139.7|16164.7|16144.7|16164.7|16144.7|16159.7|16139.7|3
1626441680000|2021-07-16 13:21:20|16162.2|16142.2|16162.2|16142.2|16162.2|16142.2|16162.2|16142.2|8
1626441690000|2021-07-16 13:21:30|16160.5|16140.5|16154.7|16134.7|16160.5|16140.5|16154.7|16134.7|2
1626441700000|2021-07-16 13:21:40|16149.7|16129.7|16148|16128|16149.7|16129.7|16148|16128|1
1626441710000|2021-07-16 13:21:50|16143.9|16123.9|16138|16118|16143.9|16123.9|16136.4|16116.4|3
1626441720000|2021-07-16 13:22:00|16137.2|16117.2|16142.2|16122.2|16142.2|16122.2|16137.2|16117.2|6
1626441730000|2021-07-16 13:22:10|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|11
1626441760000|2021-07-16 13:22:40|16140.5|16120.5|16140.5|16120.5|16140.5|16120.5|16140.5|16120.5|2
1626441780000|2021-07-16 13:23:00|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|0
1626441790000|2021-07-16 13:23:10|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|0
1626441810000|2021-07-16 13:23:30|16140.5|16120.5|16139.7|16119.7|16140.5|16120.5|16139.7|16119.7|6
1626441820000|2021-07-16 13:23:40|16140.5|16120.5|16142.2|16122.2|16142.2|16122.2|16140.5|16120.5|1
1626441840000|2021-07-16 13:24:00|16143.9|16123.9|16144.7|16124.7|16147.2|16127.2|16143.9|16123.9|15
1626441850000|2021-07-16 13:24:10|16143.9|16123.9|16143.9|16123.9|16143.9|16123.9|16143.9|16123.9|2
1626441860000|2021-07-16 13:24:20|16144.7|16124.7|16147.2|16127.2|16147.2|16127.2|16144.7|16124.7|2
1626441870000|2021-07-16 13:24:30|16146.4|16126.4|16138|16118|16146.4|16126.4|16138|16118|6
1626441880000|2021-07-16 13:24:40|16134.7|16114.7|16134.7|16114.7|16134.7|16114.7|16134.7|16114.7|0
1626441900000|2021-07-16 13:25:00|16136.4|16116.4|16139.7|16119.7|16139.7|16119.7|16136.4|16116.4|3
1626441910000|2021-07-16 13:25:10|16142.2|16122.2|16146.4|16126.4|16146.4|16126.4|16142.2|16122.2|17
1626441920000|2021-07-16 13:25:20|16148|16128|16148|16128|16148|16128|16148|16128|0
1626441940000|2021-07-16 13:25:40|16148.1|16128.1|16153.9|16133.9|16153.9|16133.9|16146.4|16126.4|4
1626441960000|2021-07-16 13:26:00|16154.7|16134.7|16157.2|16137.2|16157.2|16137.2|16154.7|16134.7|1
1626441980000|2021-07-16 13:26:20|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|2
1626442010000|2021-07-16 13:26:50|16162.2|16142.2|16162.2|16142.2|16162.2|16142.2|16162.2|16142.2|2
1626442020000|2021-07-16 13:27:00|16164.7|16144.7|16168.9|16148.9|16168.9|16148.9|16163.9|16143.9|10
1626442030000|2021-07-16 13:27:10|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|0
1626442040000|2021-07-16 13:27:20|16171.4|16151.4|16171.4|16151.4|16171.4|16151.4|16171.4|16151.4|1
1626442060000|2021-07-16 13:27:40|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|16169.7|16149.7|7
1626442070000|2021-07-16 13:27:50|16168.9|16148.9|16169.7|16149.7|16169.7|16149.7|16168.9|16148.9|8
1626442100000|2021-07-16 13:28:20|16173.1|16153.1|16173.9|16153.9|16173.9|16153.9|16173.1|16153.1|26
1626442110000|2021-07-16 13:28:30|||||||||3
1626442120000|2021-07-16 13:28:40|||||||||1
1626442140000|2021-07-16 13:29:00|||||||||1
1626442150000|2021-07-16 13:29:10|||||||||12
1626442160000|2021-07-16 13:29:20|16174.7|16154.7|16174.7|16154.7|16174.7|16154.7|16174.7|16154.7|11
1626442180000|2021-07-16 13:29:40|||||||||2
1626442190000|2021-07-16 13:29:50|16172.2|16152.2|16172.2|16152.2|16172.2|16152.2|16172.2|16152.2|2
1626442200000|2021-07-16 13:30:00|16173.9|16153.9|16174.7|16154.7|16174.7|16154.7|16172.2|16152.2|15
1626442210000|2021-07-16 13:30:10|16173.1|16153.1|16172.2|16152.2|16173.1|16153.1|16172.2|16152.2|1
1626442220000|2021-07-16 13:30:20|16176.4|16156.4|16176.4|16156.4|16176.4|16156.4|16176.4|16156.4|0
1626442230000|2021-07-16 13:30:30|16174.7|16154.7|16169.7|16149.7|16174.7|16154.7|16169.7|16149.7|5
1626442240000|2021-07-16 13:30:40|16166.4|16146.4|16164.7|16144.7|16166.4|16146.4|16164.7|16144.7|6
1626442250000|2021-07-16 13:30:50|||||||||2
1626442260000|2021-07-16 13:31:00|16166.4|16146.4|16170.6|16150.6|16170.6|16150.6|16166.4|16146.4|4
1626442270000|2021-07-16 13:31:10|16168.9|16148.9|16163.9|16143.9|16168.9|16148.9|16163.9|16143.9|29
1626442280000|2021-07-16 13:31:20|16162.2|16142.2|16159.7|16139.7|16162.2|16142.2|16159.7|16139.7|15
1626442290000|2021-07-16 13:31:30|16157.2|16137.2|16157.2|16137.2|16157.2|16137.2|16157.2|16137.2|20
1626442300000|2021-07-16 13:31:40|16158.9|16138.9|16159.7|16139.7|16159.7|16139.7|16158.9|16138.9|8
1626442310000|2021-07-16 13:31:50|16161.4|16141.4|16161.4|16141.4|16161.4|16141.4|16161.4|16141.4|1
1626442320000|2021-07-16 13:32:00|16162.2|16142.2|16147.2|16127.2|16162.2|16142.2|16147.2|16127.2|30
1626442330000|2021-07-16 13:32:10|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|16142.2|16122.2|3
1626442340000|2021-07-16 13:32:20|||||||||5
1626442350000|2021-07-16 13:32:30|16146.4|16126.4|16146.4|16126.4|16146.4|16126.4|16146.4|16126.4|2
1626442360000|2021-07-16 13:32:40|16148.1|16128.1|16150.6|16130.6|16150.6|16130.6|16148.1|16128.1|21
1626442370000|2021-07-16 13:32:50|16148.9|16128.9|16146.4|16126.4|16148.9|16128.9|16146.4|16126.4|5
1626442380000|2021-07-16 13:33:00|||||||||10
1626442390000|2021-07-16 13:33:10|16143.1|16123.1|16138.9|16118.9|16143.1|16123.1|16138.9|16118.9|5
1626442400000|2021-07-16 13:33:20|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|16138.1|16118.1|0
1626442410000|2021-07-16 13:33:30|||||||||4
1626442420000|2021-07-16 13:33:40|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|16139.7|16119.7|3
1626442440000|2021-07-16 13:34:00|16141.4|16121.4|16143.9|16123.9|16143.9|16123.9|16141.4|16121.4|2
1626442450000|2021-07-16 13:34:10|||||||||13
1626442460000|2021-07-16 13:34:20|16142.2|16122.2|16124.7|16104.7|16142.2|16122.2|16124.7|16104.7|5
1626442470000|2021-07-16 13:34:30|16126.4|16106.4|16127.2|16107.2|16127.2|16107.2|16126.4|16106.4|3
1626442490000|2021-07-16 13:34:50|||||||||1
1626442500000|2021-07-16 13:35:00|16128.9|16108.9|16129.7|16109.7|16129.7|16109.7|16127.2|16107.2|4
1626442510000|2021-07-16 13:35:10|||||||||4
1626442520000|2021-07-16 13:35:20|16132.2|16112.2|16133.9|16113.9|16133.9|16113.9|16132.2|16112.2|1
1626442530000|2021-07-16 13:35:30|16134.7|16114.7|16133.9|16113.9|16134.7|16114.7|16133.9|16113.9|3
1626442540000|2021-07-16 13:35:40|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|0
1626442550000|2021-07-16 13:35:50|16129.7|16109.7|16127.2|16107.2|16129.7|16109.7|16127.2|16107.2|7
1626442560000|2021-07-16 13:36:00|||||||||2
1626442570000|2021-07-16 13:36:10|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|16129.7|16109.7|0
1626442580000|2021-07-16 13:36:20|16131.4|16111.4|16131.4|16111.4|16131.4|16111.4|16131.4|16111.4|0
1626442590000|2021-07-16 13:36:30|16132.2|16112.2|16136.4|16116.4|16136.4|16116.4|16132.2|16112.2|1
1626442600000|2021-07-16 13:36:40|||||||||1
1626442610000|2021-07-16 13:36:50|||||||||1
1626442620000|2021-07-16 13:37:00|16138.1|16118.1|16149.8|16129.8|16149.8|16129.8|16138.1|16118.1|25
1626442630000|2021-07-16 13:37:10|16151.4|16131.4|16153.1|16133.1|16153.1|16133.1|16151.4|16131.4|0
1626442640000|2021-07-16 13:37:20|||||||||1
1626442650000|2021-07-16 13:37:30|16160.6|16140.6|16160.6|16140.6|16160.6|16140.6|16160.6|16140.6|7
1626442660000|2021-07-16 13:37:40|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|16158.9|16138.9|8
1626442670000|2021-07-16 13:37:50|16156.4|16136.4|16147.2|16127.2|16156.4|16136.4|16147.2|16127.2|28
1626442680000|2021-07-16 13:38:00|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|0
1626442690000|2021-07-16 13:38:10|16145.6|16125.6|16142.3|16122.3|16145.6|16125.6|16142.3|16122.3|3
1626442700000|2021-07-16 13:38:20|16140.6|16120.6|16139.8|16119.8|16140.6|16120.6|16139.8|16119.8|2
1626442720000|2021-07-16 13:38:40|16141.4|16121.4|16138.1|16118.1|16141.4|16121.4|16138.1|16118.1|2
1626442730000|2021-07-16 13:38:50|16139.8|16119.8|16138.1|16118.1|16141.4|16121.4|16138.1|16118.1|1
1626442740000|2021-07-16 13:39:00|16136.4|16116.4|16137.3|16117.3|16137.3|16117.3|16136.4|16116.4|8
1626442750000|2021-07-16 13:39:10|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|0
1626442760000|2021-07-16 13:39:20|16137.3|16117.3|16138.1|16118.1|16138.1|16118.1|16137.3|16117.3|0
1626442790000|2021-07-16 13:39:50|16137.3|16117.3|16138.9|16118.9|16138.9|16118.9|16137.3|16117.3|2
1626442800000|2021-07-16 13:40:00|16139.8|16119.8|16141.4|16121.4|16141.4|16121.4|16139.8|16119.8|17
1626442810000|2021-07-16 13:40:10|16143.9|16123.9|16146.4|16126.4|16146.4|16126.4|16143.9|16123.9|3
1626442820000|2021-07-16 13:40:20|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|16147.3|16127.3|5
1626442830000|2021-07-16 13:40:30|16148.1|16128.1|16151.4|16131.4|16151.4|16131.4|16148.1|16128.1|2
1626442850000|2021-07-16 13:40:50|||||||||8
1626442860000|2021-07-16 13:41:00|16152.3|16132.3|16152.3|16132.3|16152.3|16132.3|16152.3|16132.3|1
1626442870000|2021-07-16 13:41:10|16153.9|16133.9|16152.3|16132.3|16153.9|16133.9|16152.3|16132.3|5
1626442900000|2021-07-16 13:41:40|||||||||1
1626442910000|2021-07-16 13:41:50|16153.1|16133.1|16154.8|16134.8|16156.4|16136.4|16153.1|16133.1|1
1626442920000|2021-07-16 13:42:00|16152.3|16132.3|16151.4|16131.4|16152.3|16132.3|16151.4|16131.4|7
1626442930000|2021-07-16 13:42:10|16147.3|16127.3|16143.1|16123.1|16147.3|16127.3|16143.1|16123.1|20
1626442940000|2021-07-16 13:42:20|16141.4|16121.4|16136.4|16116.4|16141.4|16121.4|16136.4|16116.4|8
1626442950000|2021-07-16 13:42:30|||||||||1
1626442960000|2021-07-16 13:42:40|16133.1|16113.1|16130.6|16110.6|16133.1|16113.1|16130.6|16110.6|0
1626442970000|2021-07-16 13:42:50|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|16129.8|16109.8|2
1626442980000|2021-07-16 13:43:00|16133.1|16113.1|16134.8|16114.8|16134.8|16114.8|16133.1|16113.1|4
1626442990000|2021-07-16 13:43:10|||||||||1
1626443010000|2021-07-16 13:43:30|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|6
1626443030000|2021-07-16 13:43:50|16134.8|16114.8|16133.1|16113.1|16134.8|16114.8|16133.1|16113.1|13
1626443060000|2021-07-16 13:44:20|||||||||2
1626443070000|2021-07-16 13:44:30|16134.8|16114.8|16135.6|16115.6|16135.6|16115.6|16134.8|16114.8|0
1626443080000|2021-07-16 13:44:40|||||||||1
1626443090000|2021-07-16 13:44:50|16133.9|16113.9|16127.3|16107.3|16133.9|16113.9|16127.3|16107.3|2
1626443100000|2021-07-16 13:45:00|16128.9|16108.9|16131.4|16111.4|16131.4|16111.4|16128.9|16108.9|2
1626443110000|2021-07-16 13:45:10|16133.9|16113.9|16137.3|16117.3|16137.3|16117.3|16133.9|16113.9|4
1626443120000|2021-07-16 13:45:20|16133.9|16113.9|16133.9|16113.9|16133.9|16113.9|16133.9|16113.9|3
1626443130000|2021-07-16 13:45:30|16132.3|16112.3|16132.3|16112.3|16132.3|16112.3|16132.3|16112.3|2
1626443140000|2021-07-16 13:45:40|||||||||1
1626443160000|2021-07-16 13:46:00|16130.6|16110.6|16104.8|16084.8|16130.6|16110.6|16104.8|16084.8|26
1626443170000|2021-07-16 13:46:10|16103.1|16083.1|16101.4|16081.4|16103.1|16083.1|16101.4|16081.4|1
1626443180000|2021-07-16 13:46:20|16103.1|16083.1|16104.8|16084.8|16104.8|16084.8|16103.1|16083.1|4
1626443190000|2021-07-16 13:46:30|16102.3|16082.3|16104.8|16084.8|16105.6|16085.6|16102.3|16082.3|4
1626443200000|2021-07-16 13:46:40|16106.4|16086.4|16102.3|16082.3|16107.3|16087.3|16102.3|16082.3|6
1626443210000|2021-07-16 13:46:50|16099.8|16079.8|16102.3|16082.3|16102.3|16082.3|16093.1|16073.1|15
1626443220000|2021-07-16 13:47:00|16103.9|16083.9|16097.3|16077.3|16104.8|16084.8|16097.3|16077.3|12
1626443230000|2021-07-16 13:47:10|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|16102.3|16082.3|4
1626443240000|2021-07-16 13:47:20|16098.9|16078.9|16098.9|16078.9|16098.9|16078.9|16098.9|16078.9|2
1626443250000|2021-07-16 13:47:30|16097.3|16077.3|16104.8|16084.8|16104.8|16084.8|16097.3|16077.3|8
1626443260000|2021-07-16 13:47:40|16106.4|16086.4|16106.4|16086.4|16106.4|16086.4|16106.4|16086.4|3
1626443270000|2021-07-16 13:47:50|16104.8|16084.8|16104.8|16084.8|16104.8|16084.8|16104.8|16084.8|3
1626443280000|2021-07-16 13:48:00|16106.4|16086.4|16104.8|16084.8|16106.5|16086.5|16104.8|16084.8|16
1626443290000|2021-07-16 13:48:10|16106.5|16086.5|16107.3|16087.3|16107.3|16087.3|16104.8|16084.8|2
1626443300000|2021-07-16 13:48:20|||||||||1
1626443310000|2021-07-16 13:48:30|16105.6|16085.6|16102.3|16082.3|16105.6|16085.6|16102.3|16082.3|4
1626443320000|2021-07-16 13:48:40|16100.6|16080.6|16093.9|16073.9|16100.6|16080.6|16093.9|16073.9|4
1626443330000|2021-07-16 13:48:50|16093.1|16073.1|16093.1|16073.1|16093.1|16073.1|16093.1|16073.1|4
1626443340000|2021-07-16 13:49:00|16094.8|16074.8|16096.5|16076.5|16096.5|16076.5|16093.1|16073.1|4
1626443360000|2021-07-16 13:49:20|16093.1|16073.1|16097.3|16077.3|16097.3|16077.3|16093.1|16073.1|1
1626443370000|2021-07-16 13:49:30|16093.1|16073.1|16093.1|16073.1|16093.1|16073.1|16093.1|16073.1|2
1626443410000|2021-07-16 13:50:10|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|0
1626443420000|2021-07-16 13:50:20|16083.9|16063.9|16082.3|16062.3|16083.9|16063.9|16082.3|16062.3|27
1626443430000|2021-07-16 13:50:30|||||||||4
1626443440000|2021-07-16 13:50:40|16083.1|16063.1|16083.1|16063.1|16083.1|16063.1|16083.1|16063.1|1
1626443460000|2021-07-16 13:51:00|16085.6|16065.6|16085.6|16065.6|16085.6|16065.6|16085.6|16065.6|0
1626443490000|2021-07-16 13:51:30|16087.3|16067.3|16092.3|16072.3|16092.3|16072.3|16087.3|16067.3|2
1626443500000|2021-07-16 13:51:40|16094|16074|16102.3|16082.3|16102.3|16082.3|16094|16074|6
1626443510000|2021-07-16 13:51:50|||||||||1
1626443520000|2021-07-16 13:52:00|16109.8|16089.8|16107.3|16087.3|16109.8|16089.8|16107.3|16087.3|12
1626443530000|2021-07-16 13:52:10|16105.6|16085.6|16107.3|16087.3|16107.3|16087.3|16104.8|16084.8|2
1626443540000|2021-07-16 13:52:20|16104.8|16084.8|16102.3|16082.3|16104.8|16084.8|16102.3|16082.3|2
1626443550000|2021-07-16 13:52:30|16106.5|16086.5|16107.3|16087.3|16107.3|16087.3|16106.5|16086.5|2
1626443560000|2021-07-16 13:52:40|||||||||7
1626443580000|2021-07-16 13:53:00|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|2
1626443590000|2021-07-16 13:53:10|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|1
1626443600000|2021-07-16 13:53:20|||||||||19
1626443630000|2021-07-16 13:53:50|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|3
1626443640000|2021-07-16 13:54:00|16108.1|16088.1|16104|16084|16108.1|16088.1|16104|16084|3
1626443660000|2021-07-16 13:54:20|16102.3|16082.3|16101.5|16081.5|16102.3|16082.3|16101.5|16081.5|1
1626443670000|2021-07-16 13:54:30|16104|16084|16104|16084|16104|16084|16104|16084|1
1626443680000|2021-07-16 13:54:40|16103.1|16083.1|16098.1|16078.1|16103.1|16083.1|16098.1|16078.1|4
1626443690000|2021-07-16 13:54:50|||||||||4
1626443700000|2021-07-16 13:55:00|||||||||1
1626443710000|2021-07-16 13:55:10|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|16097.3|16077.3|0
1626443720000|2021-07-16 13:55:20|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|16098.1|16078.1|1
1626443730000|2021-07-16 13:55:30|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|16095.6|16075.6|2
1626443740000|2021-07-16 13:55:40|16096.5|16076.5|16098.1|16078.1|16098.1|16078.1|16096.5|16076.5|3
1626443750000|2021-07-16 13:55:50|16099.8|16079.8|16101.5|16081.5|16101.5|16081.5|16099.8|16079.8|2
1626443760000|2021-07-16 13:56:00|16104|16084|16104|16084|16104|16084|16104|16084|3
1626443770000|2021-07-16 13:56:10|16104.8|16084.8|16104.8|16084.8|16104.8|16084.8|16104.8|16084.8|0
1626443780000|2021-07-16 13:56:20|16106.5|16086.5|16106.5|16086.5|16106.5|16086.5|16106.5|16086.5|1
1626443790000|2021-07-16 13:56:30|16107.3|16087.3|16112.3|16092.3|16112.3|16092.3|16107.3|16087.3|8
1626443800000|2021-07-16 13:56:40|16110.6|16090.6|16109.8|16089.8|16110.6|16090.6|16109.8|16089.8|2
1626443820000|2021-07-16 13:57:00|16112.3|16092.3|16116.5|16096.5|16116.5|16096.5|16112.3|16092.3|8
1626443830000|2021-07-16 13:57:10|||||||||2
1626443840000|2021-07-16 13:57:20|16114.8|16094.8|16113.1|16093.1|16114.8|16094.8|16113.1|16093.1|3
1626443850000|2021-07-16 13:57:30|16114.8|16094.8|16112.3|16092.3|16114.8|16094.8|16112.3|16092.3|1
1626443870000|2021-07-16 13:57:50|16110.6|16090.6|16104.8|16084.8|16112.3|16092.3|16104.8|16084.8|5
1626443890000|2021-07-16 13:58:10|||||||||3
1626443900000|2021-07-16 13:58:20|||||||||4
1626443910000|2021-07-16 13:58:30|16106.5|16086.5|16106.5|16086.5|16106.5|16086.5|16106.5|16086.5|2
1626443920000|2021-07-16 13:58:40|16105.6|16085.6|16104.8|16084.8|16105.6|16085.6|16104.8|16084.8|6
1626443930000|2021-07-16 13:58:50|||||||||1
1626443940000|2021-07-16 13:59:00|16105.6|16085.6|16109|16089|16109|16089|16105.6|16085.6|5
1626443950000|2021-07-16 13:59:10|16109.8|16089.8|16119|16099|16119|16099|16109.8|16089.8|10
1626443960000|2021-07-16 13:59:20|16121.5|16101.5|16120.6|16100.6|16122.3|16102.3|16120.6|16100.6|4
1626443970000|2021-07-16 13:59:30|16122.3|16102.3|16119.8|16099.8|16122.3|16102.3|16119.8|16099.8|10
1626443990000|2021-07-16 13:59:50|16117.3|16097.3|16119.8|16099.8|16119.8|16099.8|16117.3|16097.3|1
1626444010000|2021-07-16 14:00:10|16117.3|16097.3|16115.7|16095.7|16117.3|16097.3|16115.7|16095.7|2
1626444020000|2021-07-16 14:00:20|16118.2|16098.2|16113.2|16093.2|16118.2|16098.2|16113.2|16093.2|7
1626444030000|2021-07-16 14:00:30|16110.7|16090.7|16109.8|16089.8|16110.7|16090.7|16109.8|16089.8|2
1626444040000|2021-07-16 14:00:40|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|3
1626444060000|2021-07-16 14:01:00|16104.8|16084.8|16114.8|16094.8|16114.8|16094.8|16104.8|16084.8|4
1626444070000|2021-07-16 14:01:10|16116.5|16096.5|16117.3|16097.3|16117.3|16097.3|16116.5|16096.5|5
1626444080000|2021-07-16 14:01:20|||||||||5
1626444110000|2021-07-16 14:01:50|16114.8|16094.8|16109|16089|16114.8|16094.8|16109|16089|20
1626444120000|2021-07-16 14:02:00|16108.2|16088.2|16108.2|16088.2|16108.2|16088.2|16108.2|16088.2|1
1626444130000|2021-07-16 14:02:10|16109.8|16089.8|16112.3|16092.3|16112.3|16092.3|16109.8|16089.8|2
1626444160000|2021-07-16 14:02:40|16117.3|16097.3|16122.3|16102.3|16122.3|16102.3|16117.3|16097.3|1
1626444180000|2021-07-16 14:03:00|16124|16104|16130.7|16110.7|16130.7|16110.7|16124|16104|20
1626444190000|2021-07-16 14:03:10|16132.3|16112.3|16139.8|16119.8|16139.8|16119.8|16132.3|16112.3|9
1626444200000|2021-07-16 14:03:20|16142.3|16122.3|16144.8|16124.8|16144.8|16124.8|16142.3|16122.3|0
1626444210000|2021-07-16 14:03:30|||||||||1
1626444220000|2021-07-16 14:03:40|16147.3|16127.3|16144.8|16124.8|16147.3|16127.3|16144.8|16124.8|15
1626444230000|2021-07-16 14:03:50|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|31
1626444240000|2021-07-16 14:04:00|||||||||4
1626444250000|2021-07-16 14:04:10|16140.7|16120.7|16132.3|16112.3|16140.7|16120.7|16132.3|16112.3|1
1626444260000|2021-07-16 14:04:20|16134|16114|16137.3|16117.3|16137.3|16117.3|16134|16114|2
1626444270000|2021-07-16 14:04:30|||||||||1
1626444280000|2021-07-16 14:04:40|16136.5|16116.5|16134.8|16114.8|16136.5|16116.5|16134.8|16114.8|1
1626444290000|2021-07-16 14:04:50|16134|16114|16132.3|16112.3|16134|16114|16132.3|16112.3|9
1626444300000|2021-07-16 14:05:00|||||||||11
1626444310000|2021-07-16 14:05:10|16131.5|16111.5|16123.2|16103.2|16131.5|16111.5|16123.2|16103.2|3
1626444320000|2021-07-16 14:05:20|16120.7|16100.7|16123.2|16103.2|16123.2|16103.2|16120.7|16100.7|12
1626444330000|2021-07-16 14:05:30|16132.3|16112.3|16139.8|16119.8|16139.8|16119.8|16132.3|16112.3|5
1626444340000|2021-07-16 14:05:40|16141.5|16121.5|16144.8|16124.8|16144.8|16124.8|16141.5|16121.5|9
1626444350000|2021-07-16 14:05:50|||||||||23
1626444380000|2021-07-16 14:06:20|||||||||13
1626444400000|2021-07-16 14:06:40|16142.3|16122.3|16133.2|16113.2|16142.3|16122.3|16133.2|16113.2|17
1626444420000|2021-07-16 14:07:00|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|16134.8|16114.8|4
1626444430000|2021-07-16 14:07:10|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|16137.3|16117.3|10
1626444460000|2021-07-16 14:07:40|16139|16119|16141.5|16121.5|16141.5|16121.5|16139|16119|0
1626444470000|2021-07-16 14:07:50|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|0
1626444480000|2021-07-16 14:08:00|16143.2|16123.2|16144.8|16124.8|16144.8|16124.8|16143.2|16123.2|6
1626444490000|2021-07-16 14:08:10|||||||||4
1626444500000|2021-07-16 14:08:20|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|16142.3|16122.3|4
1626444510000|2021-07-16 14:08:30|16139.8|16119.8|16134.8|16114.8|16139.8|16119.8|16134.8|16114.8|2
1626444520000|2021-07-16 14:08:40|16132.3|16112.3|16127.3|16107.3|16132.3|16112.3|16127.3|16107.3|2
1626444530000|2021-07-16 14:08:50|16124.8|16104.8|16124.8|16104.8|16124.8|16104.8|16124.8|16104.8|1
1626444540000|2021-07-16 14:09:00|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|16123.2|16103.2|3
1626444550000|2021-07-16 14:09:10|||||||||16
1626444560000|2021-07-16 14:09:20|16124.8|16104.8|16124.8|16104.8|16124.8|16104.8|16124.8|16104.8|1
1626444570000|2021-07-16 14:09:30|16128.2|16108.2|16131.5|16111.5|16131.5|16111.5|16128.2|16108.2|3
1626444580000|2021-07-16 14:09:40|16132.3|16112.3|16132.3|16112.3|16132.3|16112.3|16132.3|16112.3|5
1626444590000|2021-07-16 14:09:50|16130.7|16110.7|16118.2|16098.2|16130.7|16110.7|16118.2|16098.2|6
1626444600000|2021-07-16 14:10:00|16117.3|16097.3|16112.4|16092.4|16117.3|16097.3|16112.3|16092.3|18
1626444620000|2021-07-16 14:10:20|16109.9|16089.9|16109.9|16089.9|16109.9|16089.9|16109.9|16089.9|4
1626444630000|2021-07-16 14:10:30|16109|16089|16104.9|16084.9|16109.9|16089.9|16104.9|16084.9|13
1626444640000|2021-07-16 14:10:40|16104|16084|16102.4|16082.4|16104|16084|16102.4|16082.4|2
1626444660000|2021-07-16 14:11:00|16104|16084|16099.9|16079.9|16104.9|16084.9|16099.9|16079.9|12
1626444670000|2021-07-16 14:11:10|16100.7|16080.7|16098.2|16078.2|16102.4|16082.4|16098.2|16078.2|9
1626444690000|2021-07-16 14:11:30|16097.4|16077.4|16094.9|16074.9|16097.4|16077.4|16094.9|16074.9|11
1626444710000|2021-07-16 14:11:50|16091.5|16071.5|16089|16069|16091.5|16071.5|16089|16069|2
1626444720000|2021-07-16 14:12:00|16090.7|16070.7|16091.5|16071.5|16091.5|16071.5|16089.9|16069.9|3
1626444730000|2021-07-16 14:12:10|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|3
1626444740000|2021-07-16 14:12:20|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|12
1626444750000|2021-07-16 14:12:30|16095.7|16075.7|16081.5|16061.5|16095.7|16075.7|16081.5|16061.5|5
1626444760000|2021-07-16 14:12:40|16078.2|16058.2|16074.9|16054.9|16078.2|16058.2|16074.9|16054.9|25
1626444770000|2021-07-16 14:12:50|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|2
1626444780000|2021-07-16 14:13:00|16070.7|16050.7|16064.9|16044.9|16070.7|16050.7|16064.9|16044.9|2
1626444790000|2021-07-16 14:13:10|16067.4|16047.4|16067.4|16047.4|16067.4|16047.4|16067.4|16047.4|0
1626444800000|2021-07-16 14:13:20|16065.7|16045.7|16063.2|16043.2|16065.7|16045.7|16063.2|16043.2|2
1626444810000|2021-07-16 14:13:30|16062.4|16042.4|16043.2|16023.2|16062.4|16042.4|16043.2|16023.2|48
1626444820000|2021-07-16 14:13:40|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|16042.4|16022.4|7
1626444830000|2021-07-16 14:13:50|16039.9|16019.9|16029.9|16009.9|16039.9|16019.9|16029.9|16009.9|14
1626444840000|2021-07-16 14:14:00|16030.7|16010.7|16037.4|16017.4|16037.4|16017.4|16030.7|16010.7|28
1626444850000|2021-07-16 14:14:10|16038.2|16018.2|16034.9|16014.9|16039.9|16019.9|16034.9|16014.9|18
1626444860000|2021-07-16 14:14:20|||||||||16
1626444870000|2021-07-16 14:14:30|||||||||2
1626444880000|2021-07-16 14:14:40|16034|16014|16034|16014|16034|16014|16034|16014|1
1626444890000|2021-07-16 14:14:50|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|16034.9|16014.9|3
1626444900000|2021-07-16 14:15:00|16033.2|16013.2|16030.7|16010.7|16033.2|16013.2|16030.7|16010.7|13
1626444910000|2021-07-16 14:15:10|||||||||3
1626444920000|2021-07-16 14:15:20|16032.4|16012.4|16032.4|16012.4|16032.4|16012.4|16032.4|16012.4|4
1626444930000|2021-07-16 14:15:30|16034.9|16014.9|16033.2|16013.2|16034.9|16014.9|16033.2|16013.2|2
1626444940000|2021-07-16 14:15:40|16034.9|16014.9|16037.4|16017.4|16037.4|16017.4|16034.9|16014.9|4
1626444950000|2021-07-16 14:15:50|16038.2|16018.2|16039.9|16019.9|16039.9|16019.9|16038.2|16018.2|2
1626444960000|2021-07-16 14:16:00|16042.4|16022.4|16054|16034|16054|16034|16042.4|16022.4|7
1626444970000|2021-07-16 14:16:10|16054.9|16034.9|16057.4|16037.4|16057.4|16037.4|16054.9|16034.9|1
1626444980000|2021-07-16 14:16:20|16059|16039|16059.9|16039.9|16059.9|16039.9|16059|16039|7
1626444990000|2021-07-16 14:16:30|16058.2|16038.2|16057.4|16037.4|16058.2|16038.2|16052.4|16032.4|4
1626445000000|2021-07-16 14:16:40|16059.9|16039.9|16055.7|16035.7|16059.9|16039.9|16055.7|16035.7|26
1626445020000|2021-07-16 14:17:00|16057.4|16037.4|16057.4|16037.4|16057.4|16037.4|16056.5|16036.5|5
1626445030000|2021-07-16 14:17:10|||||||||2
1626445040000|2021-07-16 14:17:20|16059.9|16039.9|16057.4|16037.4|16059.9|16039.9|16057.4|16037.4|1
1626445050000|2021-07-16 14:17:30|16059|16039|16059|16039|16059|16039|16059|16039|1
1626445060000|2021-07-16 14:17:40|16058.2|16038.2|16057.4|16037.4|16058.2|16038.2|16057.4|16037.4|0
1626445070000|2021-07-16 14:17:50|||||||||1
1626445120000|2021-07-16 14:18:40|||||||||1
1626445130000|2021-07-16 14:18:50|||||||||8
1626445140000|2021-07-16 14:19:00|||||||||4
1626445150000|2021-07-16 14:19:10|16059.9|16039.9|16063.2|16043.2|16063.2|16043.2|16057.4|16037.4|6
1626445160000|2021-07-16 14:19:20|16066.5|16046.5|16068.2|16048.2|16068.2|16048.2|16066.5|16046.5|0
1626445170000|2021-07-16 14:19:30|16069.9|16049.9|16069.9|16049.9|16069.9|16049.9|16069.9|16049.9|1
1626445180000|2021-07-16 14:19:40|||||||||1
1626445190000|2021-07-16 14:19:50|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|16072.4|16052.4|2
1626445200000|2021-07-16 14:20:00|16073.2|16053.2|16075.7|16055.7|16075.7|16055.7|16073.2|16053.2|2
1626445210000|2021-07-16 14:20:10|||||||||1
1626445220000|2021-07-16 14:20:20|||||||||2
1626445230000|2021-07-16 14:20:30|16077.4|16057.4|16084.1|16064.1|16084.1|16064.1|16077.4|16057.4|1
1626445240000|2021-07-16 14:20:40|16085.7|16065.7|16088.2|16068.2|16088.2|16068.2|16085.7|16065.7|5
1626445250000|2021-07-16 14:20:50|16090.7|16070.7|16089.1|16069.1|16090.7|16070.7|16086.6|16066.6|2
1626445260000|2021-07-16 14:21:00|16086.6|16066.6|16092.4|16072.4|16092.4|16072.4|16084.9|16064.9|3
1626445270000|2021-07-16 14:21:10|16094.1|16074.1|16097.4|16077.4|16097.4|16077.4|16094.1|16074.1|12
1626445280000|2021-07-16 14:21:20|16095.7|16075.7|16092.4|16072.4|16097.4|16077.4|16092.4|16072.4|2
1626445290000|2021-07-16 14:21:30|||||||||2
1626445300000|2021-07-16 14:21:40|16088.2|16068.2|16088.2|16068.2|16088.2|16068.2|16088.2|16068.2|3
1626445320000|2021-07-16 14:22:00|16086.6|16066.6|16083.2|16063.2|16086.6|16066.6|16083.2|16063.2|2
1626445330000|2021-07-16 14:22:10|16081.6|16061.6|16080.7|16060.7|16081.6|16061.6|16080.7|16060.7|2
1626445340000|2021-07-16 14:22:20|16078.2|16058.2|16080.7|16060.7|16080.7|16060.7|16078.2|16058.2|0
1626445350000|2021-07-16 14:22:30|||||||||5
1626445380000|2021-07-16 14:23:00|||||||||5
1626445400000|2021-07-16 14:23:20|16084.9|16064.9|16089.9|16069.9|16089.9|16069.9|16084.9|16064.9|5
1626445420000|2021-07-16 14:23:40|16091.6|16071.6|16092.4|16072.4|16092.4|16072.4|16091.6|16071.6|0
1626445450000|2021-07-16 14:24:10|16094.9|16074.9|16107.4|16087.4|16107.4|16087.4|16094.9|16074.9|9
1626445460000|2021-07-16 14:24:20|16109.9|16089.9|16112.4|16092.4|16112.4|16092.4|16109.9|16089.9|5
1626445470000|2021-07-16 14:24:30|16113.2|16093.2|16113.2|16093.2|16113.2|16093.2|16113.2|16093.2|2
1626445480000|2021-07-16 14:24:40|||||||||1
1626445490000|2021-07-16 14:24:50|16114.9|16094.9|16114.9|16094.9|16114.9|16094.9|16114.9|16094.9|1
1626445500000|2021-07-16 14:25:00|16112.4|16092.4|16108.2|16088.2|16112.4|16092.4|16108.2|16088.2|10
1626445510000|2021-07-16 14:25:10|||||||||1
1626445520000|2021-07-16 14:25:20|||||||||1
1626445530000|2021-07-16 14:25:30|16109.1|16089.1|16108.2|16088.2|16110.7|16090.7|16108.2|16088.2|5
1626445550000|2021-07-16 14:25:50|16107.4|16087.4|16107.4|16087.4|16107.4|16087.4|16107.4|16087.4|7
1626445560000|2021-07-16 14:26:00|16109.1|16089.1|16109.9|16089.9|16109.9|16089.9|16109.1|16089.1|1
1626445570000|2021-07-16 14:26:10|16111.6|16091.6|16111.6|16091.6|16111.6|16091.6|16111.6|16091.6|2
1626445580000|2021-07-16 14:26:20|16112.4|16092.4|16112.4|16092.4|16112.4|16092.4|16112.4|16092.4|3
1626445590000|2021-07-16 14:26:30|16114.9|16094.9|16114.9|16094.9|16114.9|16094.9|16114.9|16094.9|3
1626445600000|2021-07-16 14:26:40|16116.6|16096.6|16124.1|16104.1|16124.9|16104.9|16116.6|16096.6|4
1626445610000|2021-07-16 14:26:50|16122.4|16102.4|16124.9|16104.9|16124.9|16104.9|16122.4|16102.4|1
1626445620000|2021-07-16 14:27:00|16122.4|16102.4|16124.9|16104.9|16124.9|16104.9|16122.4|16102.4|1
1626445630000|2021-07-16 14:27:10|16126.6|16106.6|16127.4|16107.4|16127.4|16107.4|16126.6|16106.6|1
1626445640000|2021-07-16 14:27:20|||||||||1
1626445650000|2021-07-16 14:27:30|16126.6|16106.6|16129.9|16109.9|16129.9|16109.9|16126.6|16106.6|8
1626445660000|2021-07-16 14:27:40|||||||||2
1626445680000|2021-07-16 14:28:00|16131.6|16111.6|16132.4|16112.4|16132.4|16112.4|16131.6|16111.6|8
1626445690000|2021-07-16 14:28:10|16130.7|16110.7|16129.9|16109.9|16130.7|16110.7|16129.9|16109.9|4
1626445700000|2021-07-16 14:28:20|16131.6|16111.6|16127.4|16107.4|16131.6|16111.6|16127.4|16107.4|7
1626445710000|2021-07-16 14:28:30|||||||||1
1626445730000|2021-07-16 14:28:50|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|16130.7|16110.7|3
1626445740000|2021-07-16 14:29:00|16131.6|16111.6|16129.9|16109.9|16131.6|16111.6|16129.9|16109.9|0
1626445750000|2021-07-16 14:29:10|16132.4|16112.4|16128.2|16108.2|16132.4|16112.4|16128.2|16108.2|3
1626445760000|2021-07-16 14:29:20|16127.4|16107.4|16127.4|16107.4|16127.4|16107.4|16127.4|16107.4|0
1626445770000|2021-07-16 14:29:30|16129.9|16109.9|16129.9|16109.9|16129.9|16109.9|16129.9|16109.9|4
1626445790000|2021-07-16 14:29:50|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|16128.2|16108.2|1
1626445800000|2021-07-16 14:30:00|16129.9|16109.9|16129.9|16109.9|16132.4|16112.4|16129.9|16109.9|2
1626445810000|2021-07-16 14:30:10|16130.7|16110.7|16132.4|16112.4|16132.4|16112.4|16130.7|16110.7|7
1626445820000|2021-07-16 14:30:20|16134.1|16114.1|16134.9|16114.9|16134.9|16114.9|16132.4|16112.4|6
1626445830000|2021-07-16 14:30:30|16134.1|16114.1|16132.4|16112.4|16134.1|16114.1|16132.4|16112.4|1
1626445840000|2021-07-16 14:30:40|16134.1|16114.1|16132.4|16112.4|16134.9|16114.9|16132.4|16112.4|4
1626445850000|2021-07-16 14:30:50|16133.2|16113.2|16137.4|16117.4|16137.4|16117.4|16132.4|16112.4|5
1626445860000|2021-07-16 14:31:00|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|16139.9|16119.9|2
1626445870000|2021-07-16 14:31:10|16142.4|16122.4|16144.9|16124.9|16144.9|16124.9|16142.4|16122.4|2
1626445880000|2021-07-16 14:31:20|||||||||10
1626445890000|2021-07-16 14:31:30|16146.6|16126.6|16147.4|16127.4|16147.4|16127.4|16145.7|16125.7|2
1626445900000|2021-07-16 14:31:40|16149.9|16129.9|16151.6|16131.6|16151.6|16131.6|16149.9|16129.9|16
1626445910000|2021-07-16 14:31:50|16149.9|16129.9|16149.9|16129.9|16149.9|16129.9|16149.9|16129.9|6
1626445920000|2021-07-16 14:32:00|16153.3|16133.3|16153.3|16133.3|16153.3|16133.3|16153.3|16133.3|4
1626445930000|2021-07-16 14:32:10|16151.6|16131.6|16151.6|16131.6|16151.6|16131.6|16151.6|16131.6|7
1626445960000|2021-07-16 14:32:40|16153.3|16133.3|16154.9|16134.9|16154.9|16134.9|16151.6|16131.6|3
1626445970000|2021-07-16 14:32:50|16153.3|16133.3|16154.9|16134.9|16154.9|16134.9|16153.3|16133.3|1
1626445980000|2021-07-16 14:33:00|16155.8|16135.8|16154.9|16134.9|16157.4|16137.4|16154.9|16134.9|16
1626445990000|2021-07-16 14:33:10|||||||||2
1626446000000|2021-07-16 14:33:20|||||||||2
1626446010000|2021-07-16 14:33:30|||||||||1
1626446020000|2021-07-16 14:33:40|16159.9|16139.9|16162.4|16142.4|16162.4|16142.4|16159.9|16139.9|8
1626446030000|2021-07-16 14:33:50|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|16160.8|16140.8|2
1626446040000|2021-07-16 14:34:00|||||||||1
1626446050000|2021-07-16 14:34:10|16162.4|16142.4|16160.8|16140.8|16162.4|16142.4|16160.8|16140.8|4
1626446060000|2021-07-16 14:34:20|16159.9|16139.9|16159.9|16139.9|16159.9|16139.9|16159.9|16139.9|12
1626446070000|2021-07-16 14:34:30|16160.8|16140.8|16162.4|16142.4|16162.4|16142.4|16160.8|16140.8|1
1626446080000|2021-07-16 14:34:40|16157.4|16137.4|16157.4|16137.4|16159.9|16139.9|16157.4|16137.4|12
1626446100000|2021-07-16 14:35:00|16155.8|16135.8|16156.6|16136.6|16156.6|16136.6|16155.8|16135.8|3
1626446110000|2021-07-16 14:35:10|16159.9|16139.9|16157.4|16137.4|16159.9|16139.9|16157.4|16137.4|9
1626446130000|2021-07-16 14:35:30|16154.9|16134.9|16153.3|16133.3|16154.9|16134.9|16153.3|16133.3|6
1626446140000|2021-07-16 14:35:40|16152.4|16132.4|16152.4|16132.4|16152.4|16132.4|16152.4|16132.4|0
1626446150000|2021-07-16 14:35:50|16149.9|16129.9|16136.6|16116.6|16149.9|16129.9|16136.6|16116.6|9
1626446160000|2021-07-16 14:36:00|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|16137.4|16117.4|10
1626446170000|2021-07-16 14:36:10|16139.9|16119.9|16141.6|16121.6|16142.4|16122.4|16139.9|16119.9|44
1626446180000|2021-07-16 14:36:20|16136.6|16116.6|16140.8|16120.8|16140.8|16120.8|16136.6|16116.6|5
1626446190000|2021-07-16 14:36:30|16141.6|16121.6|16142.4|16122.4|16142.4|16122.4|16141.6|16121.6|3
1626446200000|2021-07-16 14:36:40|16144.9|16124.9|16142.4|16122.4|16144.9|16124.9|16142.4|16122.4|6
1626446210000|2021-07-16 14:36:50|16144.9|16124.9|16146.6|16126.6|16146.6|16126.6|16144.9|16124.9|4
1626446220000|2021-07-16 14:37:00|16147.4|16127.4|16144.9|16124.9|16147.4|16127.4|16144.9|16124.9|4
1626446230000|2021-07-16 14:37:10|16133.3|16113.3|16127.4|16107.4|16133.3|16113.3|16124.9|16104.9|30
1626446240000|2021-07-16 14:37:20|||||||||1
1626446250000|2021-07-16 14:37:30|||||||||2
1626446260000|2021-07-16 14:37:40|16125.8|16105.8|16122.4|16102.4|16127.4|16107.4|16122.4|16102.4|2
1626446270000|2021-07-16 14:37:50|||||||||5
1626446280000|2021-07-16 14:38:00|16124.9|16104.9|16127.4|16107.4|16127.4|16107.4|16123.3|16103.3|3
1626446290000|2021-07-16 14:38:10|16128.3|16108.3|16132.4|16112.4|16132.4|16112.4|16128.3|16108.3|3
1626446300000|2021-07-16 14:38:20|||||||||2
1626446310000|2021-07-16 14:38:30|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|16135.8|16115.8|0
1626446320000|2021-07-16 14:38:40|16137.4|16117.4|16142.4|16122.4|16142.4|16122.4|16137.4|16117.4|5
1626446330000|2021-07-16 14:38:50|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|16144.9|16124.9|1
1626446340000|2021-07-16 14:39:00|||||||||11
1626446350000|2021-07-16 14:39:10|||||||||160
1626446360000|2021-07-16 14:39:20|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|16142.4|16122.4|4
1626446370000|2021-07-16 14:39:30|||||||||1
1626446390000|2021-07-16 14:39:50|16140.8|16120.8|16142.4|16122.4|16142.4|16122.4|16139.9|16119.9|2
1626446400000|2021-07-16 14:40:00|16144.9|16124.9|16149.9|16129.9|16149.9|16129.9|16144.9|16124.9|8
1626446410000|2021-07-16 14:40:10|16152.4|16132.4|16154.9|16134.9|16154.9|16134.9|16152.4|16132.4|14
1626446420000|2021-07-16 14:40:20|16156.6|16136.6|16161.6|16141.6|16161.6|16141.6|16156.6|16136.6|16
1626446430000|2021-07-16 14:40:30|16163.3|16143.3|16161.6|16141.6|16163.3|16143.3|16161.6|16141.6|1
1626446440000|2021-07-16 14:40:40|||||||||2
1626446450000|2021-07-16 14:40:50|16162.4|16142.4|16169.1|16149.1|16169.1|16149.1|16162.4|16142.4|42
1626446460000|2021-07-16 14:41:00|16167.4|16147.4|16166.6|16146.6|16171.6|16151.6|16166.6|16146.6|4
1626446470000|2021-07-16 14:41:10|16162.4|16142.4|16159.9|16139.9|16162.4|16142.4|16158.3|16138.3|8
1626446480000|2021-07-16 14:41:20|16158.3|16138.3|16157.4|16137.4|16158.3|16138.3|16157.4|16137.4|2
1626446490000|2021-07-16 14:41:30|||||||||1
1626446500000|2021-07-16 14:41:40|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|16155.8|16135.8|17
1626446520000|2021-07-16 14:42:00|16154.1|16134.1|16155.8|16135.8|16155.8|16135.8|16154.1|16134.1|4
1626446530000|2021-07-16 14:42:10|16154.1|16134.1|16149.9|16129.9|16154.1|16134.1|16149.9|16129.9|13
1626446550000|2021-07-16 14:42:30|16150|16130|16145|16125|16150|16130|16145|16125|11
1626446580000|2021-07-16 14:43:00|16146.6|16126.6|16152.5|16132.5|16152.5|16132.5|16146.6|16126.6|27
1626446590000|2021-07-16 14:43:10|16151.6|16131.6|16147.5|16127.5|16151.6|16131.6|16147.5|16127.5|2
1626446600000|2021-07-16 14:43:20|||||||||1
1626446610000|2021-07-16 14:43:30|16145|16125|16145|16125|16145|16125|16145|16125|0
1626446620000|2021-07-16 14:43:40|16143.3|16123.3|16136.6|16116.6|16143.3|16123.3|16136.6|16116.6|6
1626446630000|2021-07-16 14:43:50|16132.5|16112.5|16135|16115|16135|16115|16132.5|16112.5|1
1626446650000|2021-07-16 14:44:10|16132.5|16112.5|16130|16110|16132.5|16112.5|16130|16110|6
1626446660000|2021-07-16 14:44:20|||||||||3
1626446690000|2021-07-16 14:44:50|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|16132.5|16112.5|4
1626446700000|2021-07-16 14:45:00|16134.1|16114.1|16135.8|16115.8|16135.8|16115.8|16134.1|16114.1|2
1626446710000|2021-07-16 14:45:10|16136.6|16116.6|16141.6|16121.6|16141.6|16121.6|16136.6|16116.6|6
1626446720000|2021-07-16 14:45:20|16140|16120|16141.6|16121.6|16141.6|16121.6|16140|16120|8
1626446740000|2021-07-16 14:45:40|16139.1|16119.1|16141.6|16121.6|16141.6|16121.6|16139.1|16119.1|9
1626446750000|2021-07-16 14:45:50|||||||||7
1626446770000|2021-07-16 14:46:10|||||||||2
1626446780000|2021-07-16 14:46:20|16143.3|16123.3|16146.6|16126.6|16146.6|16126.6|16143.3|16123.3|2
1626446790000|2021-07-16 14:46:30|16144.1|16124.1|16145.8|16125.8|16145.8|16125.8|16144.1|16124.1|1
1626446800000|2021-07-16 14:46:40|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|0
1626446850000|2021-07-16 14:47:30|16144.1|16124.1|16144.1|16124.1|16144.1|16124.1|16144.1|16124.1|8
1626446870000|2021-07-16 14:47:50|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|3
1626446880000|2021-07-16 14:48:00|16149.1|16129.1|16149.1|16129.1|16149.1|16129.1|16149.1|16129.1|4
1626446890000|2021-07-16 14:48:10|16146.6|16126.6|16150|16130|16150|16130|16146.6|16126.6|2
1626446900000|2021-07-16 14:48:20|16151.6|16131.6|16151.6|16131.6|16151.6|16131.6|16151.6|16131.6|0
1626446910000|2021-07-16 14:48:30|16149.1|16129.1|16149.1|16129.1|16149.1|16129.1|16149.1|16129.1|1
1626446920000|2021-07-16 14:48:40|16146.6|16126.6|16151.6|16131.6|16151.6|16131.6|16146.6|16126.6|0
1626446930000|2021-07-16 14:48:50|16150|16130|16150|16130|16150|16130|16150|16130|0
1626446950000|2021-07-16 14:49:10|16149.1|16129.1|16146.6|16126.6|16149.1|16129.1|16146.6|16126.6|28
1626446960000|2021-07-16 14:49:20|16148.3|16128.3|16149.1|16129.1|16149.1|16129.1|16148.3|16128.3|1
1626446970000|2021-07-16 14:49:30|16148.3|16128.3|16146.6|16126.6|16148.3|16128.3|16146.6|16126.6|2
1626446980000|2021-07-16 14:49:40|||||||||1
1626446990000|2021-07-16 14:49:50|16148.3|16128.3|16149.1|16129.1|16149.1|16129.1|16148.3|16128.3|0
1626447000000|2021-07-16 14:50:00|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|1
1626447020000|2021-07-16 14:50:20|16148.3|16128.3|16151.6|16131.6|16151.6|16131.6|16148.3|16128.3|6
1626447040000|2021-07-16 14:50:40|||||||||4
1626447060000|2021-07-16 14:51:00|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|0
1626447070000|2021-07-16 14:51:10|16153.3|16133.3|16151.6|16131.6|16153.3|16133.3|16151.6|16131.6|5
1626447080000|2021-07-16 14:51:20|16154.1|16134.1|16154.1|16134.1|16154.1|16134.1|16152.5|16132.5|10
1626447100000|2021-07-16 14:51:40|16150|16130|16150|16130|16150|16130|16150|16130|21
1626447110000|2021-07-16 14:51:50|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|1
1626447120000|2021-07-16 14:52:00|16144.1|16124.1|16144.1|16124.1|16144.1|16124.1|16144.1|16124.1|1
1626447140000|2021-07-16 14:52:20|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|16146.6|16126.6|1
1626447150000|2021-07-16 14:52:30|||||||||10
1626447160000|2021-07-16 14:52:40|16149.1|16129.1|16150|16130|16150|16130|16149.1|16129.1|1
1626447180000|2021-07-16 14:53:00|||||||||18
1626447190000|2021-07-16 14:53:10|16152.5|16132.5|16152.5|16132.5|16152.5|16132.5|16150|16130|5
1626447210000|2021-07-16 14:53:30|||||||||12
1626447220000|2021-07-16 14:53:40|16150.8|16130.8|16150|16130|16150.8|16130.8|16150|16130|17
1626447240000|2021-07-16 14:54:00|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|16151.7|16131.7|7
1626447250000|2021-07-16 14:54:10|16150|16130|16151.7|16131.7|16151.7|16131.7|16150|16130|13
1626447260000|2021-07-16 14:54:20|||||||||1
1626447270000|2021-07-16 14:54:30|16150|16130|16150|16130|16150|16130|16150|16130|2
1626447280000|2021-07-16 14:54:40|16149.2|16129.2|16150|16130|16150|16130|16149.2|16129.2|2
1626447290000|2021-07-16 14:54:50|16147.5|16127.5|16147.5|16127.5|16147.5|16127.5|16147.5|16127.5|1
1626447300000|2021-07-16 14:55:00|||||||||1
1626447310000|2021-07-16 14:55:10|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|0
1626447320000|2021-07-16 14:55:20|16145|16125|16145|16125|16145|16125|16145|16125|4
1626447330000|2021-07-16 14:55:30|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|16146.7|16126.7|1
1626447340000|2021-07-16 14:55:40|||||||||1
1626447360000|2021-07-16 14:56:00|16150|16130|16150|16130|16150|16130|16150|16130|8
1626447370000|2021-07-16 14:56:10|||||||||10
1626447390000|2021-07-16 14:56:30|16151.7|16131.7|16152.5|16132.5|16152.5|16132.5|16151.7|16131.7|9
1626447410000|2021-07-16 14:56:50|||||||||1
1626447430000|2021-07-16 14:57:10|16153.3|16133.3|16155.8|16135.8|16155.8|16135.8|16153.3|16133.3|136
1626447440000|2021-07-16 14:57:20|16155|16135|16155|16135|16156.7|16136.7|16155|16135|6
1626447450000|2021-07-16 14:57:30|16157.5|16137.5|16163.3|16143.3|16163.3|16143.3|16157.5|16137.5|17
1626447460000|2021-07-16 14:57:40|16165.8|16145.8|16165.8|16145.8|16165.8|16145.8|16165.8|16145.8|1
1626447470000|2021-07-16 14:57:50|16170|16150|16168.3|16148.3|16170|16150|16168.3|16148.3|4
1626447480000|2021-07-16 14:58:00|16170|16150|16173.3|16153.3|16173.3|16153.3|16170|16150|1
1626447490000|2021-07-16 14:58:10|16175|16155|16175|16155|16175|16155|16175|16155|4
1626447510000|2021-07-16 14:58:30|16183.3|16163.3|16192.5|16172.5|16195|16175|16183.3|16155|14
1626447520000|2021-07-16 14:58:40|16190.8|16170.8|16191.7|16171.7|16195|16175|16190.8|16170.8|18
1626447530000|2021-07-16 14:58:50|16193.3|16173.3|16190.8|16170.8|16193.3|16173.3|16190.8|16170.8|4
1626447540000|2021-07-16 14:59:00|16192.5|16172.5|16193.3|16173.3|16193.3|16173.3|16192.5|16172.5|1
1626447550000|2021-07-16 14:59:10|16195|16175|16193.3|16173.3|16195|16175|16193.3|16173.3|5
1626447560000|2021-07-16 14:59:20|16195|16175|16195|16175|16195|16175|16195|16175|53
1626447580000|2021-07-16 14:59:40|16196.7|16176.7|16197.5|16177.5|16197.5|16177.5|16196.7|16176.7|13
1626447590000|2021-07-16 14:59:50|16196.7|16176.7|16190.8|16170.8|16196.7|16176.7|16190.8|16170.8|16
1626447600000|2021-07-16 15:00:00|16193.3|16173.3|16195|16175|16195|16175|16193.3|16173.3|0
1626447610000|2021-07-16 15:00:10|16195.8|16175.8|16201.7|16181.7|16201.7|16181.7|16195.8|16175.8|10
1626447620000|2021-07-16 15:00:20|16202.5|16182.5|16185.8|16165.8|16212.5|16192.5|16184.2|16164.2|83
1626447630000|2021-07-16 15:00:30|16185|16165|16183.3|16163.3|16185|16165|16180.8|16160.8|13
1626447650000|2021-07-16 15:00:50|16185|16165|16183.3|16163.3|16185.8|16165.8|16183.3|16163.3|16
1626447660000|2021-07-16 15:01:00|16185|16165|16174.2|16154.2|16185.8|16165.8|16174.2|16154.2|14
1626447670000|2021-07-16 15:01:10|16171.7|16151.7|16180|16160|16180|16160|16169.2|16149.2|8
1626447680000|2021-07-16 15:01:20|16181.7|16161.7|16181.7|16161.7|16181.7|16161.7|16181.7|16161.7|3
1626447690000|2021-07-16 15:01:30|16184.2|16164.2|16182.5|16162.5|16184.2|16164.2|16182.5|16162.5|4
1626447700000|2021-07-16 15:01:40|16184.2|16164.2|16180|16160|16184.2|16164.2|16180|16160|2
1626447710000|2021-07-16 15:01:50|16180.8|16160.8|16180.8|16160.8|16183.3|16163.3|16180.8|16160.8|4
1626447720000|2021-07-16 15:02:00|16182.5|16162.5|16180.8|16160.8|16183.3|16163.3|16180.8|16160.8|1
1626447730000|2021-07-16 15:02:10|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|16182.5|16162.5|0
1626447740000|2021-07-16 15:02:20|16183.3|16163.3|16185.8|16165.8|16185.8|16165.8|16183.3|16163.3|21
1626447750000|2021-07-16 15:02:30|||||||||1
1626447760000|2021-07-16 15:02:40|||||||||8
1626447770000|2021-07-16 15:02:50|16184.2|16164.2|16175.8|16155.8|16184.2|16164.2|16175.8|16155.8|14
1626447780000|2021-07-16 15:03:00|16174.2|16154.2|16174.2|16154.2|16174.2|16154.2|16174.2|16154.2|4
1626447790000|2021-07-16 15:03:10|16175.8|16155.8|16175.8|16155.8|16175.8|16155.8|16175.8|16155.8|2
1626447820000|2021-07-16 15:03:40|16174.2|16154.2|16174.2|16154.2|16174.2|16154.2|16174.2|16154.2|1
1626447830000|2021-07-16 15:03:50|16171.7|16151.7|16168.4|16148.4|16171.7|16151.7|16168.4|16148.4|16
1626447840000|2021-07-16 15:04:00|16166.7|16146.7|16166.7|16146.7|16166.7|16146.7|16166.7|16146.7|2
1626447850000|2021-07-16 15:04:10|16165.9|16145.9|16164.2|16144.2|16165.9|16145.9|16164.2|16144.2|3
1626447860000|2021-07-16 15:04:20|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|6
1626447870000|2021-07-16 15:04:30|||||||||3
1626447890000|2021-07-16 15:04:50|16165|16145|16165|16145|16165|16145|16165|16145|1
1626447900000|2021-07-16 15:05:00|||||||||9
1626447910000|2021-07-16 15:05:10|16167.5|16147.5|16169.2|16149.2|16169.2|16149.2|16167.5|16147.5|2
1626447920000|2021-07-16 15:05:20|16170|16150|16170.9|16150.9|16172.5|16152.5|16170|16150|2
1626447930000|2021-07-16 15:05:30|16172.5|16152.5|16171.7|16151.7|16172.5|16152.5|16171.7|16151.7|0
1626447940000|2021-07-16 15:05:40|16172.5|16152.5|16170.9|16150.9|16173.4|16153.4|16170.9|16150.9|6
1626447960000|2021-07-16 15:06:00|16170|16150|16168.4|16148.4|16170|16150|16168.4|16148.4|6
1626447980000|2021-07-16 15:06:20|16166.7|16146.7|16163.4|16143.4|16166.7|16146.7|16163.4|16143.4|3
1626447990000|2021-07-16 15:06:30|16162.5|16142.5|16160.9|16140.9|16162.5|16142.5|16160.9|16140.9|3
1626448000000|2021-07-16 15:06:40|16162.5|16142.5|16166.7|16146.7|16166.7|16146.7|16162.5|16142.5|8
1626448010000|2021-07-16 15:06:50|16168.4|16148.4|16170|16150|16170|16150|16168.4|16148.4|3
1626448020000|2021-07-16 15:07:00|16171.7|16151.7|16179.2|16159.2|16179.2|16159.2|16171.7|16151.7|5
1626448030000|2021-07-16 15:07:10|16180|16160|16180.9|16160.9|16182.5|16162.5|16180|16160|6
1626448040000|2021-07-16 15:07:20|16178.4|16158.4|16176.7|16156.7|16178.4|16158.4|16173.4|16153.4|4
1626448070000|2021-07-16 15:07:50|16175|16155|16175.9|16155.9|16175.9|16155.9|16173.4|16153.4|3
1626448100000|2021-07-16 15:08:20|16176.7|16156.7|16178.4|16158.4|16178.4|16158.4|16176.7|16156.7|1
1626448110000|2021-07-16 15:08:30|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|0
1626448120000|2021-07-16 15:08:40|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|16173.4|16153.4|5
1626448140000|2021-07-16 15:09:00|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|16175.9|16155.9|4
1626448160000|2021-07-16 15:09:20|||||||||3
1626448170000|2021-07-16 15:09:30|16172.5|16152.5|16172.5|16152.5|16172.5|16152.5|16172.5|16152.5|0
1626448180000|2021-07-16 15:09:40|16171.7|16151.7|16171.7|16151.7|16171.7|16151.7|16171.7|16151.7|1
1626448190000|2021-07-16 15:09:50|16170.9|16150.9|16168.4|16148.4|16170.9|16150.9|16168.4|16148.4|3
1626448220000|2021-07-16 15:10:20|16169.2|16149.2|16169.2|16149.2|16169.2|16149.2|16169.2|16149.2|3
1626448230000|2021-07-16 15:10:30|16168.4|16148.4|16166.7|16146.7|16168.4|16148.4|16166.7|16146.7|3
1626448240000|2021-07-16 15:10:40|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|16168.4|16148.4|1
1626448250000|2021-07-16 15:10:50|16171.7|16151.7|16171.7|16151.7|16171.7|16151.7|16171.7|16151.7|3
1626448270000|2021-07-16 15:11:10|16160.9|16140.9|16144.2|16124.2|16160.9|16140.9|16144.2|16124.2|26
1626448290000|2021-07-16 15:11:30|16139.2|16119.2|16140.9|16120.9|16140.9|16120.9|16139.2|16119.2|1
1626448310000|2021-07-16 15:11:50|||||||||1
1626448320000|2021-07-16 15:12:00|16140|16120|16138.4|16118.4|16140|16120|16138.4|16118.4|2
1626448330000|2021-07-16 15:12:10|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|8
1626448340000|2021-07-16 15:12:20|16135.9|16115.9|16148.4|16128.4|16148.4|16128.4|16135.9|16115.9|11
1626448350000|2021-07-16 15:12:30|16150.9|16130.9|16148.4|16128.4|16150.9|16130.9|16148.4|16128.4|0
1626448370000|2021-07-16 15:12:50|16150.9|16130.9|16153.4|16133.4|16153.4|16133.4|16150.9|16130.9|4
1626448380000|2021-07-16 15:13:00|16155|16135|16163.4|16143.4|16163.4|16143.4|16155|16135|12
1626448390000|2021-07-16 15:13:10|16162.5|16142.5|16160.9|16140.9|16162.5|16142.5|16160.9|16140.9|2
1626448400000|2021-07-16 15:13:20|16157.5|16137.5|16156.7|16136.7|16157.5|16137.5|16156.7|16136.7|11
1626448410000|2021-07-16 15:13:30|||||||||2
1626448420000|2021-07-16 15:13:40|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|16158.4|16138.4|1
1626448440000|2021-07-16 15:14:00|16160|16140|16168.4|16148.4|16168.4|16148.4|16160|16140|5
1626448450000|2021-07-16 15:14:10|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|16163.4|16143.4|1
1626448460000|2021-07-16 15:14:20|16160.9|16140.9|16156.7|16136.7|16160.9|16140.9|16156.7|16136.7|8
1626448470000|2021-07-16 15:14:30|||||||||2
1626448490000|2021-07-16 15:14:50|16155.1|16135.1|16155.1|16135.1|16155.1|16135.1|16155.1|16135.1|3
1626448500000|2021-07-16 15:15:00|16156.7|16136.7|16163.4|16143.4|16163.4|16143.4|16155.9|16135.9|5
1626448510000|2021-07-16 15:15:10|||||||||4
1626448520000|2021-07-16 15:15:20|16161.7|16141.7|16153.4|16133.4|16161.7|16141.7|16153.4|16133.4|2
1626448530000|2021-07-16 15:15:30|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|18
1626448560000|2021-07-16 15:16:00|16150.1|16130.1|16155.1|16135.1|16155.1|16135.1|16150.1|16130.1|7
1626448570000|2021-07-16 15:16:10|||||||||2
1626448580000|2021-07-16 15:16:20|16153.4|16133.4|16150.9|16130.9|16153.4|16133.4|16150.9|16130.9|10
1626448590000|2021-07-16 15:16:30|16149.2|16129.2|16141.7|16121.7|16149.2|16129.2|16141.7|16121.7|6
1626448600000|2021-07-16 15:16:40|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|16140.9|16120.9|0
1626448610000|2021-07-16 15:16:50|16138.4|16118.4|16134.2|16114.2|16138.4|16118.4|16134.2|16114.2|11
1626448620000|2021-07-16 15:17:00|16135.9|16115.9|16135.9|16115.9|16138.4|16118.4|16135.9|16115.9|10
1626448630000|2021-07-16 15:17:10|16134.2|16114.2|16130.1|16110.1|16134.2|16114.2|16128.4|16108.4|6
1626448640000|2021-07-16 15:17:20|16131.7|16111.7|16130.9|16110.9|16131.7|16111.7|16130.9|16110.9|6
1626448650000|2021-07-16 15:17:30|16135.9|16115.9|16135.9|16115.9|16135.9|16115.9|16135.9|16115.9|0
1626448660000|2021-07-16 15:17:40|||||||||1
1626448670000|2021-07-16 15:17:50|||||||||6
1626448680000|2021-07-16 15:18:00|||||||||1
1626448690000|2021-07-16 15:18:10|||||||||1
1626448710000|2021-07-16 15:18:30|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|16139.2|16119.2|2
1626448720000|2021-07-16 15:18:40|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|16138.4|16118.4|1
1626448730000|2021-07-16 15:18:50|16137.6|16117.6|16133.4|16113.4|16137.6|16117.6|16133.4|16113.4|2
1626448740000|2021-07-16 15:19:00|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|16131.7|16111.7|1
1626448750000|2021-07-16 15:19:10|16130.1|16110.1|16126.7|16106.7|16130.1|16110.1|16126.7|16106.7|5
1626448770000|2021-07-16 15:19:30|16125.9|16105.9|16122.6|16102.6|16125.9|16105.9|16122.6|16102.6|3
1626448780000|2021-07-16 15:19:40|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|16124.2|16104.2|2
1626448790000|2021-07-16 15:19:50|||||||||1
1626448800000|2021-07-16 15:20:00|16123.4|16103.4|16128.4|16108.4|16128.4|16108.4|16123.4|16103.4|7
1626448810000|2021-07-16 15:20:10|16130.1|16110.1|16140.9|16120.9|16140.9|16120.9|16130.1|16110.1|3
1626448820000|2021-07-16 15:20:20|16142.6|16122.6|16150.9|16130.9|16150.9|16130.9|16142.6|16122.6|5
1626448850000|2021-07-16 15:20:50|16150.1|16130.1|16148.4|16128.4|16150.1|16130.1|16148.4|16128.4|7
1626448860000|2021-07-16 15:21:00|16150.1|16130.1|16151.7|16131.7|16151.7|16131.7|16150.1|16130.1|2
1626448870000|2021-07-16 15:21:10|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|1
1626448880000|2021-07-16 15:21:20|16148.4|16128.4|16150.9|16130.9|16150.9|16130.9|16148.4|16128.4|2
1626448910000|2021-07-16 15:21:50|16152.6|16132.6|16153.4|16133.4|16153.4|16133.4|16152.6|16132.6|0
1626448930000|2021-07-16 15:22:10|16155.1|16135.1|16155.1|16135.1|16155.1|16135.1|16155.1|16135.1|3
1626448940000|2021-07-16 15:22:20|16156.7|16136.7|16155.1|16135.1|16156.7|16136.7|16155.1|16135.1|3
1626448960000|2021-07-16 15:22:40|16157.6|16137.6|16155.1|16135.1|16157.6|16137.6|16155.1|16135.1|2
1626448980000|2021-07-16 15:23:00|16155.9|16135.9|16154.2|16134.2|16155.9|16135.9|16151.7|16131.7|7
1626448990000|2021-07-16 15:23:10|16153.4|16133.4|16155.9|16135.9|16155.9|16135.9|16153.4|16133.4|1
1626449000000|2021-07-16 15:23:20|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|16153.4|16133.4|0
1626449010000|2021-07-16 15:23:30|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|16150.9|16130.9|1
1626449020000|2021-07-16 15:23:40|16146.7|16126.7|16145.9|16125.9|16146.7|16126.7|16145.9|16125.9|1
1626449030000|2021-07-16 15:23:50|16144.2|16124.2|16136.7|16116.7|16144.2|16124.2|16136.7|16116.7|3
1626449040000|2021-07-16 15:24:00|16133.4|16113.4|16121.7|16101.7|16133.4|16113.4|16121.7|16101.7|32
1626449050000|2021-07-16 15:24:10|16118.4|16098.4|16122.6|16102.6|16122.6|16102.6|16118.4|16098.4|2
1626449060000|2021-07-16 15:24:20|16123.4|16103.4|16123.4|16103.4|16123.4|16103.4|16123.4|16103.4|3
1626449070000|2021-07-16 15:24:30|16120.1|16100.1|16121.7|16101.7|16121.7|16101.7|16120.1|16100.1|1
1626449090000|2021-07-16 15:24:50|16119.2|16099.2|16121.7|16101.7|16121.7|16101.7|16119.2|16099.2|2
1626449110000|2021-07-16 15:25:10|16123.4|16103.4|16125.9|16105.9|16125.9|16105.9|16123.4|16103.4|2
1626449120000|2021-07-16 15:25:20|16128.4|16108.4|16128.4|16108.4|16128.4|16108.4|16125.9|16105.9|5
1626449130000|2021-07-16 15:25:30|16126.8|16106.8|16125.9|16105.9|16126.8|16106.8|16125.9|16105.9|51
1626449140000|2021-07-16 15:25:40|16123.4|16103.4|16123.4|16103.4|16123.4|16103.4|16123.4|16103.4|1
1626449150000|2021-07-16 15:25:50|16119.3|16099.3|16121.8|16101.8|16121.8|16101.8|16119.3|16099.3|6
1626449170000|2021-07-16 15:26:10|16123.4|16103.4|16129.3|16109.3|16129.3|16109.3|16123.4|16103.4|528
1626449180000|2021-07-16 15:26:20|16127.6|16107.6|16122.6|16102.6|16127.6|16107.6|16122.6|16102.6|3
1626449190000|2021-07-16 15:26:30|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|16
1626449200000|2021-07-16 15:26:40|16117.6|16097.6|16117.6|16097.6|16117.6|16097.6|16117.6|16097.6|7
1626449220000|2021-07-16 15:27:00|16115.9|16095.9|16117.6|16097.6|16117.6|16097.6|16115.9|16095.9|3
1626449240000|2021-07-16 15:27:20|16115.9|16095.9|16105.1|16085.1|16115.9|16095.9|16105.1|16085.1|17
1626449250000|2021-07-16 15:27:30|16101.8|16081.8|16097.6|16077.6|16105.1|16085.1|16097.6|16077.6|33
1626449260000|2021-07-16 15:27:40|16102.6|16082.6|16100.1|16080.1|16102.6|16082.6|16100.1|16080.1|1
1626449270000|2021-07-16 15:27:50|16099.3|16079.3|16097.6|16077.6|16099.3|16079.3|16097.6|16077.6|3
1626449280000|2021-07-16 15:28:00|16100.1|16080.1|16100.1|16080.1|16100.1|16080.1|16100.1|16080.1|5
1626449290000|2021-07-16 15:28:10|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|16101.8|16081.8|1
1626449310000|2021-07-16 15:28:30|16103.4|16083.4|16107.6|16087.6|16107.6|16087.6|16103.4|16083.4|2
1626449320000|2021-07-16 15:28:40|16112.6|16092.6|16116.8|16096.8|16116.8|16096.8|16112.6|16092.6|14
1626449360000|2021-07-16 15:29:20|||||||||4
1626449370000|2021-07-16 15:29:30|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|16118.4|16098.4|18
1626449380000|2021-07-16 15:29:40|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|5
1626449390000|2021-07-16 15:29:50|16118.4|16098.4|16116.8|16096.8|16118.4|16098.4|16116.8|16096.8|5
1626449410000|2021-07-16 15:30:10|16115.9|16095.9|16115.9|16095.9|16115.9|16095.9|16115.9|16095.9|5
1626449430000|2021-07-16 15:30:30|16119.3|16099.3|16120.9|16100.9|16120.9|16100.9|16119.3|16099.3|2
1626449440000|2021-07-16 15:30:40|16122.6|16102.6|16129.3|16109.3|16129.3|16109.3|16122.6|16102.6|9
1626449460000|2021-07-16 15:31:00|||||||||1
1626449470000|2021-07-16 15:31:10|16125.9|16105.9|16119.3|16099.3|16125.9|16105.9|16119.3|16099.3|9
1626449480000|2021-07-16 15:31:20|16120.9|16100.9|16125.9|16105.9|16125.9|16105.9|16120.9|16100.9|12
1626449490000|2021-07-16 15:31:30|||||||||1
1626449500000|2021-07-16 15:31:40|||||||||2
1626449510000|2021-07-16 15:31:50|16130.9|16110.9|16130.9|16110.9|16130.9|16110.9|16130.9|16110.9|4
1626449520000|2021-07-16 15:32:00|16129.3|16109.3|16135.1|16115.1|16135.1|16115.1|16128.4|16108.4|14
1626449530000|2021-07-16 15:32:10|16138.4|16118.4|16152.6|16132.6|16152.6|16132.6|16138.4|16118.4|9
1626449540000|2021-07-16 15:32:20|16154.3|16134.3|16155.1|16135.1|16157.6|16137.6|16154.3|16134.3|14
1626449550000|2021-07-16 15:32:30|16153.4|16133.4|16148.4|16128.4|16153.4|16133.4|16148.4|16128.4|7
1626449560000|2021-07-16 15:32:40|16145.9|16125.9|16140.1|16120.1|16145.9|16125.9|16140.1|16120.1|9
1626449570000|2021-07-16 15:32:50|16135.9|16115.9|16131.8|16111.8|16135.9|16115.9|16131.8|16111.8|0
1626449580000|2021-07-16 15:33:00|16133.4|16113.4|16135.9|16115.9|16135.9|16115.9|16133.4|16113.4|1
1626449610000|2021-07-16 15:33:30|16135.1|16115.1|16135.1|16115.1|16135.1|16115.1|16135.1|16115.1|5
1626449620000|2021-07-16 15:33:40|16133.4|16113.4|16130.9|16110.9|16133.4|16113.4|16130.9|16110.9|1
1626449630000|2021-07-16 15:33:50|16125.1|16105.1|16117.6|16097.6|16125.1|16105.1|16117.6|16097.6|16
1626449640000|2021-07-16 15:34:00|16116.8|16096.8|16111.8|16091.8|16116.8|16096.8|16111.8|16091.8|1
1626449650000|2021-07-16 15:34:10|16113.4|16093.4|16116.8|16096.8|16116.8|16096.8|16113.4|16093.4|3
1626449670000|2021-07-16 15:34:30|16115.1|16095.1|16115.9|16095.9|16115.9|16095.9|16114.3|16094.3|2
1626449680000|2021-07-16 15:34:40|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|16116.8|16096.8|0
1626449700000|2021-07-16 15:35:00|||||||||6
1626449710000|2021-07-16 15:35:10|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|2
1626449720000|2021-07-16 15:35:20|16120.1|16100.1|16121.8|16101.8|16121.8|16101.8|16120.1|16100.1|5
1626449730000|2021-07-16 15:35:30|||||||||1
1626449740000|2021-07-16 15:35:40|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|16124.3|16104.3|0
1626449750000|2021-07-16 15:35:50|16125.1|16105.1|16126.8|16106.8|16126.8|16106.8|16125.1|16105.1|2
1626449760000|2021-07-16 15:36:00|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|16127.6|16107.6|3
1626449770000|2021-07-16 15:36:10|16124.3|16104.3|16122.6|16102.6|16124.3|16104.3|16122.6|16102.6|1
1626449780000|2021-07-16 15:36:20|16124.3|16104.3|16125.1|16105.1|16125.1|16105.1|16124.3|16104.3|3
1626449790000|2021-07-16 15:36:30|16126|16106|16132.6|16112.6|16132.6|16112.6|16126|16106|3
1626449800000|2021-07-16 15:36:40|16135.1|16115.1|16136.8|16116.8|16136.8|16116.8|16135.1|16115.1|1
1626449810000|2021-07-16 15:36:50|||||||||5
1626449820000|2021-07-16 15:37:00|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|3
1626449850000|2021-07-16 15:37:30|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|3
1626449860000|2021-07-16 15:37:40|||||||||4
1626449870000|2021-07-16 15:37:50|16141.8|16121.8|16140.1|16120.1|16142.6|16122.6|16140.1|16120.1|1
1626449880000|2021-07-16 15:38:00|16141.8|16121.8|16145.1|16125.1|16145.1|16125.1|16141.8|16121.8|1
1626449900000|2021-07-16 15:38:20|||||||||2
1626449910000|2021-07-16 15:38:30|16143.5|16123.5|16141.8|16121.8|16143.5|16123.5|16140.1|16120.1|4
1626449950000|2021-07-16 15:39:10|||||||||1
1626449960000|2021-07-16 15:39:20|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|16140.1|16120.1|1
1626449970000|2021-07-16 15:39:30|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|16139.3|16119.3|1
1626449980000|2021-07-16 15:39:40|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|16141.8|16121.8|3
1626449990000|2021-07-16 15:39:50|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|16142.6|16122.6|3
1626450000000|2021-07-16 15:40:00|||||||||3
1626450010000|2021-07-16 15:40:10|16146.8|16126.8|16149.3|16129.3|16149.3|16129.3|16146.8|16126.8|7
1626450020000|2021-07-16 15:40:20|16151|16131|16151|16131|16151|16131|16151|16131|2
1626450030000|2021-07-16 15:40:30|16149.3|16129.3|16151|16131|16151|16131|16149.3|16129.3|1
1626450050000|2021-07-16 15:40:50|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|16153.5|16133.5|1
1626450060000|2021-07-16 15:41:00|16150.1|16130.1|16149.3|16129.3|16150.1|16130.1|16149.3|16129.3|8
1626450070000|2021-07-16 15:41:10|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|1
1626450090000|2021-07-16 15:41:30|16145.1|16125.1|16145.1|16125.1|16145.1|16125.1|16145.1|16125.1|1
1626450100000|2021-07-16 15:41:40|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|16146.8|16126.8|0
1626450120000|2021-07-16 15:42:00|16147.6|16127.6|16151.8|16131.8|16151.8|16131.8|16147.6|16127.6|7
1626450130000|2021-07-16 15:42:10|16153.5|16133.5|16151.8|16131.8|16154.3|16134.3|16151.8|16131.8|3
1626450140000|2021-07-16 15:42:20|||||||||1
1626450150000|2021-07-16 15:42:30|||||||||2
1626450170000|2021-07-16 15:42:50|16147.6|16127.6|16147.6|16127.6|16147.6|16127.6|16147.6|16127.6|6
1626450180000|2021-07-16 15:43:00|||||||||1
1626450190000|2021-07-16 15:43:10|16144.3|16124.3|16142.6|16122.6|16144.3|16124.3|16142.6|16122.6|4
1626450210000|2021-07-16 15:43:30|16140.1|16120.1|16139.3|16119.3|16140.1|16120.1|16139.3|16119.3|7
1626450230000|2021-07-16 15:43:50|16141|16121|16141.8|16121.8|16141.8|16121.8|16141|16121|0
1626450240000|2021-07-16 15:44:00|16137.6|16117.6|16137.6|16117.6|16137.6|16117.6|16134.3|16114.3|2
1626450290000|2021-07-16 15:44:50|16136.8|16116.8|16135.1|16115.1|16136.8|16116.8|16135.1|16115.1|1
1626450300000|2021-07-16 15:45:00|||||||||4
1626450310000|2021-07-16 15:45:10|16134.3|16114.3|16137.6|16117.6|16137.6|16117.6|16132.6|16112.6|3
1626450330000|2021-07-16 15:45:30|||||||||2
1626450340000|2021-07-16 15:45:40|||||||||3
1626450350000|2021-07-16 15:45:50|16136.8|16116.8|16131.8|16111.8|16136.8|16116.8|16131.8|16111.8|3
1626450360000|2021-07-16 15:46:00|16130.1|16110.1|16130.1|16110.1|16130.1|16110.1|16130.1|16110.1|0
1626450390000|2021-07-16 15:46:30|||||||||1
1626450400000|2021-07-16 15:46:40|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|16130.2|16110.2|0
1626450410000|2021-07-16 15:46:50|||||||||2
1626450420000|2021-07-16 15:47:00|16131.8|16111.8|16135.2|16115.2|16137.7|16117.7|16131.8|16111.8|10
1626450430000|2021-07-16 15:47:10|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|16136.8|16116.8|0
1626450440000|2021-07-16 15:47:20|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|16137.7|16117.7|4
1626450450000|2021-07-16 15:47:30|||||||||1
1626450460000|2021-07-16 15:47:40|16136.8|16116.8|16133.5|16113.5|16136.8|16116.8|16133.5|16113.5|14
1626450470000|2021-07-16 15:47:50|16131|16111|16132.7|16112.7|16132.7|16112.7|16131|16111|28
1626450480000|2021-07-16 15:48:00|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|16131.8|16111.8|0
1626450490000|2021-07-16 15:48:10|16130.2|16110.2|16116|16096|16130.2|16110.2|16116|16096|17
1626450540000|2021-07-16 15:49:00|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|16119.3|16099.3|1
1626450550000|2021-07-16 15:49:10|16120.2|16100.2|16116.8|16096.8|16120.2|16100.2|16116.8|16096.8|6
1626450570000|2021-07-16 15:49:30|16117.7|16097.7|16130.2|16110.2|16130.2|16110.2|16117.7|16097.7|13
1626450580000|2021-07-16 15:49:40|16131|16111|16129.3|16109.3|16131|16111|16129.3|16109.3|2
1626450590000|2021-07-16 15:49:50|16128.5|16108.5|16131|16111|16131|16111|16128.5|16108.5|6
1626450600000|2021-07-16 15:50:00|16129.3|16109.3|16126|16106|16129.3|16109.3|16126|16106|5
1626450610000|2021-07-16 15:50:10|16127.7|16107.7|16126|16106|16131|16111|16126|16106|13
1626450620000|2021-07-16 15:50:20|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|16123.5|16103.5|2
1626450640000|2021-07-16 15:50:40|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|16121.8|16101.8|0
1626450650000|2021-07-16 15:50:50|16123.5|16103.5|16126|16106|16126|16106|16123.5|16103.5|2
1626450660000|2021-07-16 15:51:00|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|16129.3|16109.3|2
1626450670000|2021-07-16 15:51:10|16130.2|16110.2|16137.7|16117.7|16137.7|16117.7|16130.2|16110.2|0
1626450680000|2021-07-16 15:51:20|16136|16116|16136|16116|16137.7|16117.7|16136|16116|0
1626450690000|2021-07-16 15:51:30|16140.2|16120.2|16137.7|16117.7|16140.2|16120.2|16137.7|16117.7|2
1626450700000|2021-07-16 15:51:40|16136|16116|16136|16116|16136|16116|16136|16116|0
1626450710000|2021-07-16 15:51:50|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|16133.5|16113.5|10
1626450720000|2021-07-16 15:52:00|16128.5|16108.5|16123.5|16103.5|16128.5|16108.5|16121|16101|3
1626450730000|2021-07-16 15:52:10|16125.2|16105.2|16125.2|16105.2|16125.2|16105.2|16123.5|16103.5|2
1626450740000|2021-07-16 15:52:20|16118.5|16098.5|16116.8|16096.8|16118.5|16098.5|16116.8|16096.8|4
1626450750000|2021-07-16 15:52:30|16111|16091|16111|16091|16111|16091|16111|16091|10
1626450760000|2021-07-16 15:52:40|||||||||1
1626450770000|2021-07-16 15:52:50|16113.5|16093.5|16113.5|16093.5|16113.5|16093.5|16113.5|16093.5|0
1626450780000|2021-07-16 15:53:00|16111.8|16091.8|16111|16091|16111.8|16091.8|16110.2|16090.2|4
1626450790000|2021-07-16 15:53:10|16115.2|16095.2|16113.5|16093.5|16116.8|16096.8|16113.5|16093.5|2
1626450800000|2021-07-16 15:53:20|16111|16091|16121|16101|16121|16101|16111|16091|4
1626450810000|2021-07-16 15:53:30|||||||||2
1626450820000|2021-07-16 15:53:40|16123.5|16103.5|16111|16091|16123.5|16103.5|16111|16091|30
1626450830000|2021-07-16 15:53:50|16113.5|16093.5|16116|16096|16116|16096|16111|16091|5
1626450840000|2021-07-16 15:54:00|16114.3|16094.3|16113.5|16093.5|16114.3|16094.3|16113.5|16093.5|0
1626450850000|2021-07-16 15:54:10|16116|16096|16115.2|16095.2|16116|16096|16115.2|16095.2|3
1626450860000|2021-07-16 15:54:20|16111.8|16091.8|16111.8|16091.8|16111.8|16091.8|16111.8|16091.8|1
1626450870000|2021-07-16 15:54:30|16111|16091|16110.2|16090.2|16111|16091|16108.5|16088.5|1
1626450880000|2021-07-16 15:54:40|16106|16086|16095.2|16075.2|16106|16086|16094.3|16074.3|34
1626450890000|2021-07-16 15:54:50|16096|16076|16096|16076|16096|16076|16094.3|16074.3|12
1626450900000|2021-07-16 15:55:00|16086|16066|16086|16066|16086|16066|16086|16066|7
1626450910000|2021-07-16 15:55:10|16082.7|16062.7|16086|16066|16086|16066|16076|16056|5
1626450920000|2021-07-16 15:55:20|16088.5|16068.5|16091|16071|16091|16071|16088.5|16068.5|1
1626450930000|2021-07-16 15:55:30|16090.2|16070.2|16093.5|16073.5|16093.5|16073.5|16090.2|16070.2|3
1626450940000|2021-07-16 15:55:40|16086|16066|16086|16066|16086|16066|16085.2|16065.2|28
1626450950000|2021-07-16 15:55:50|16081.8|16061.8|16081|16061|16081.8|16061.8|16081|16061|18
1626450960000|2021-07-16 15:56:00|||||||||1
1626450980000|2021-07-16 15:56:20|16078.5|16058.5|16076.8|16056.8|16078.5|16058.5|16076.8|16056.8|7
1626450990000|2021-07-16 15:56:30|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|16078.5|16058.5|2
1626451000000|2021-07-16 15:56:40|16079.3|16059.3|16081|16061|16081|16061|16079.3|16059.3|6
1626451010000|2021-07-16 15:56:50|16084.3|16064.3|16082.7|16062.7|16085.2|16065.2|16082.7|16062.7|6
1626451020000|2021-07-16 15:57:00|16084.3|16064.3|16081|16061|16085.2|16065.2|16081|16061|8
1626451030000|2021-07-16 15:57:10|16076.8|16056.8|16076|16056|16076.8|16056.8|16074.3|16054.3|16
1626451080000|2021-07-16 15:58:00|16076.9|16056.9|16076|16056|16076.9|16056.9|16076|16056|5
1626451090000|2021-07-16 15:58:10|16078.5|16058.5|16081|16061|16081|16061|16078.5|16058.5|1
1626451100000|2021-07-16 15:58:20|16078.5|16058.5|16081|16061|16081|16061|16078.5|16058.5|3
1626451120000|2021-07-16 15:58:40|||||||||1
1626451130000|2021-07-16 15:58:50|||||||||15
1626451140000|2021-07-16 15:59:00|16082.7|16062.7|16082.7|16062.7|16082.7|16062.7|16082.7|16062.7|1
1626451150000|2021-07-16 15:59:10|16085.2|16065.2|16086.8|16066.8|16086.8|16066.8|16085.2|16065.2|1
1626451170000|2021-07-16 15:59:30|16087.7|16067.7|16083.5|16063.5|16087.7|16067.7|16083.5|16063.5|2
1626451190000|2021-07-16 15:59:50|16080.2|16060.2|16081|16061|16081|16061|16080.2|16060.2|2
1626451200000|2021-07-16 16:00:00|16083.5|16063.5|16083.5|16063.5|16083.5|16063.5|16083.5|16063.5|1
1626451210000|2021-07-16 16:00:10|16086|16066|16086|16066|16086|16066|16086|16066|1
1626451220000|2021-07-16 16:00:20|16089.4|16069.4|16095.2|16075.2|16095.2|16075.2|16089.4|16069.4|13
1626451230000|2021-07-16 16:00:30|16096|16076|16108.5|16088.5|16108.5|16088.5|16096|16076|21
1626451240000|2021-07-16 16:00:40|16110.2|16090.2|16108.5|16088.5|16110.2|16090.2|16108.5|16088.5|2
1626451250000|2021-07-16 16:00:50|16103.5|16083.5|16107.7|16087.7|16107.7|16087.7|16103.5|16083.5|15
1626451260000|2021-07-16 16:01:00|16108.5|16088.5|16105.2|16085.2|16108.5|16088.5|16103.5|16083.5|10
1626451270000|2021-07-16 16:01:10|16106.9|16086.9|16108.5|16088.5|16108.5|16088.5|16106.9|16086.9|0
1626451280000|2021-07-16 16:01:20|16111|16091|16111|16091|16111|16091|16111|16091|6
1626451300000|2021-07-16 16:01:40|16112.7|16092.7|16113.5|16093.5|16113.5|16093.5|16112.7|16092.7|2
1626451310000|2021-07-16 16:01:50|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|16120.2|16100.2|6
1626451320000|2021-07-16 16:02:00|16115.2|16095.2|16111|16091|16115.2|16095.2|16111|16091|20
1626451330000|2021-07-16 16:02:10|16114.4|16094.4|16110.2|16090.2|16114.4|16094.4|16110.2|16090.2|8
1626451340000|2021-07-16 16:02:20|||||||||1
1626451350000|2021-07-16 16:02:30|||||||||2
1626451360000|2021-07-16 16:02:40|16112.7|16092.7|16113.5|16093.5|16116|16096|16112.7|16092.7|8
1626451370000|2021-07-16 16:02:50|16115.2|16095.2|16116|16096|16116|16096|16115.2|16095.2|0
1626451380000|2021-07-16 16:03:00|16121|16101|16125.2|16105.2|16125.2|16105.2|16121|16101|5
1626451390000|2021-07-16 16:03:10|16123.5|16103.5|16125.2|16105.2|16125.2|16105.2|16123.5|16103.5|0
1626451400000|2021-07-16 16:03:20|16124.4|16104.4|16125.2|16105.2|16125.2|16105.2|16121|16101|2
1626451420000|2021-07-16 16:03:40|16126|16106|16126|16106|16126|16106|16126|16106|1
1626451430000|2021-07-16 16:03:50|16127.7|16107.7|16131|16111|16131|16111|16127.7|16107.7|7
1626451440000|2021-07-16 16:04:00|||||||||5
1626451450000|2021-07-16 16:04:10|16126|16106|16123.5|16103.5|16126|16106|16123.5|16103.5|7
1626451460000|2021-07-16 16:04:20|||||||||1
1626451470000|2021-07-16 16:04:30|||||||||5
1626451490000|2021-07-16 16:04:50|16126|16106|16126|16106|16126|16106|16126|16106|1
1626451500000|2021-07-16 16:05:00|16127.7|16107.7|16130.2|16110.2|16130.2|16110.2|16127.7|16107.7|1
1626451520000|2021-07-16 16:05:20|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|16138.5|16118.5|3
1626451530000|2021-07-16 16:05:30|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|16140.2|16120.2|1
1626451540000|2021-07-16 16:05:40|16143.5|16123.5|16146.9|16126.9|16146.9|16126.9|16143.5|16123.5|31
1626451550000|2021-07-16 16:05:50|16151.9|16131.9|16165.2|16145.2|16165.2|16145.2|16151.9|16131.9|22
1626451560000|2021-07-16 16:06:00|16164.4|16144.4|16158.5|16138.5|16164.4|16144.4|16158.5|16138.5|12
1626451570000|2021-07-16 16:06:10|16157.7|16137.7|16156|16136|16158.5|16138.5|16156|16136|4
1626451580000|2021-07-16 16:06:20|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|16158.5|16138.5|3
1626451590000|2021-07-16 16:06:30|16155.2|16135.2|16155.2|16135.2|16155.2|16135.2|16155.2|16135.2|3
1626451600000|2021-07-16 16:06:40|16156|16136|16155.2|16135.2|16156|16136|16155.2|16135.2|2
1626451610000|2021-07-16 16:06:50|16156.9|16136.9|16157.7|16137.7|16157.7|16137.7|16156.9|16136.9|0
1626451620000|2021-07-16 16:07:00|16155.2|16135.2|16153.5|16133.5|16155.2|16135.2|16153.5|16133.5|7
1626451630000|2021-07-16 16:07:10|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|16152.7|16132.7|0
1626451640000|2021-07-16 16:07:20|16151.9|16131.9|16150.2|16130.2|16151.9|16131.9|16150.2|16130.2|6
1626451650000|2021-07-16 16:07:30|||||||||3
1626451660000|2021-07-16 16:07:40|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|16148.5|16128.5|1
1626451680000|2021-07-16 16:08:00|16146.9|16126.9|16146|16126|16146.9|16126.9|16146|16126|2
1626451720000|2021-07-16 16:08:40|16144.4|16124.4|16143.5|16123.5|16144.4|16124.4|16143.5|16123.5|5
1626451730000|2021-07-16 16:08:50|16146|16126|16147.7|16127.7|16147.7|16127.7|16146|16126|9
1626451740000|2021-07-16 16:09:00|16148.5|16128.5|16148.5|16128.5|16151|16131|16148.5|16128.5|5
1626451750000|2021-07-16 16:09:10|||||||||1
1626451770000|2021-07-16 16:09:30|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|16148.6|16128.6|1
1626451780000|2021-07-16 16:09:40|16143.6|16123.6|16143.6|16123.6|16143.6|16123.6|16143.6|16123.6|1
1626451790000|2021-07-16 16:09:50|||||||||1
1626451820000|2021-07-16 16:10:20|16138.6|16118.6|16135.2|16115.2|16138.6|16118.6|16135.2|16115.2|9
1626451830000|2021-07-16 16:10:30|16137.7|16117.7|16144.4|16124.4|16145.2|16125.2|16137.7|16117.7|5
1626451840000|2021-07-16 16:10:40|16143.6|16123.6|16147.7|16127.7|16147.7|16127.7|16143.6|16123.6|33
1626451860000|2021-07-16 16:11:00|16148.6|16128.6|16150.2|16130.2|16152.7|16132.7|16148.6|16128.6|8
1626451870000|2021-07-16 16:11:10|16151.1|16131.1|16153.6|16133.6|16153.6|16133.6|16151.1|16131.1|4
1626451880000|2021-07-16 16:11:20|||||||||1
1626451890000|2021-07-16 16:11:30|16155.2|16135.2|16155.2|16135.2|16155.2|16135.2|16155.2|16135.2|2
1626451900000|2021-07-16 16:11:40|16157.7|16137.7|16157.7|16137.7|16157.7|16137.7|16157.7|16137.7|0
1626451910000|2021-07-16 16:11:50|||||||||3
1626451920000|2021-07-16 16:12:00|||||||||4
1626451930000|2021-07-16 16:12:10|||||||||30
1626451950000|2021-07-16 16:12:30|16159.4|16139.4|16159.4|16139.4|16159.4|16139.4|16159.4|16139.4|4
1626451960000|2021-07-16 16:12:40|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|16160.2|16140.2|1
1626451970000|2021-07-16 16:12:50|||||||||2
1626451980000|2021-07-16 16:13:00|16163.6|16143.6|16170.2|16150.2|16170.2|16150.2|16163.6|16143.6|15
1626451990000|2021-07-16 16:13:10|16171.1|16151.1|16171.1|16151.1|16171.1|16151.1|16170.2|16150.2|4
1626452010000|2021-07-16 16:13:30|16170.2|16150.2|16175.2|16155.2|16175.2|16155.2|16170.2|16150.2|1
1626452020000|2021-07-16 16:13:40|||||||||1
1626452040000|2021-07-16 16:14:00|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|16176.9|16156.9|9
1626452050000|2021-07-16 16:14:10|||||||||1
1626452060000|2021-07-16 16:14:20|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|16175.2|16155.2|5
1626452070000|2021-07-16 16:14:30|16177.7|16157.7|16177.7|16157.7|16177.7|16157.7|16175.2|16155.2|2
1626452080000|2021-07-16 16:14:40|16166.9|16146.9|16156.1|16136.1|16166.9|16146.9|16153.6|16133.6|35
1626452090000|2021-07-16 16:14:50|16160.2|16140.2|16175.2|16155.2|16175.2|16155.2|16160.2|16140.2|7
1626452100000|2021-07-16 16:15:00|||||||||2
1626452110000|2021-07-16 16:15:10|16176.1|16156.1|16181.1|16161.1|16181.1|16161.1|16176.1|16156.1|8
1626452120000|2021-07-16 16:15:20|16183.6|16163.6|16181.1|16161.1|16183.6|16163.6|16178.6|16158.6|19
1626452130000|2021-07-16 16:15:30|16180.2|16160.2|16185.2|16165.2|16186.1|16166.1|16178.6|16158.6|25
1626452140000|2021-07-16 16:15:40|16186.1|16166.1|16185.2|16165.2|16186.1|16166.1|16184.4|16164.4|17
1626452150000|2021-07-16 16:15:50|16186.1|16166.1|16181.1|16161.1|16186.1|16166.1|16181.1|16161.1|12
1626452160000|2021-07-16 16:16:00|||||||||9
1626452170000|2021-07-16 16:16:10|16179.4|16159.4|16178.6|16158.6|16179.4|16159.4|16178.6|16158.6|0
1626452180000|2021-07-16 16:16:20|||||||||3
1626452190000|2021-07-16 16:16:30|16181.1|16161.1|16178.6|16158.6|16181.9|16161.9|16178.6|16158.6|9
1626452200000|2021-07-16 16:16:40|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|16176.1|16156.1|0
1626452210000|2021-07-16 16:16:50|16177.7|16157.7|16178.6|16158.6|16178.6|16158.6|16177.7|16157.7|0
1626452220000|2021-07-16 16:17:00|16177.7|16157.7|16169.4|16149.4|16177.7|16157.7|16169.4|16149.4|10
1626452250000|2021-07-16 16:17:30|||||||||2
1626452260000|2021-07-16 16:17:40|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|1
1626452270000|2021-07-16 16:17:50|16172.7|16152.7|16174.4|16154.4|16174.4|16154.4|16172.7|16152.7|6
1626452280000|2021-07-16 16:18:00|16172.7|16152.7|16166.1|16146.1|16173.6|16153.6|16166.1|16146.1|15
1626452290000|2021-07-16 16:18:10|16164.4|16144.4|16163.6|16143.6|16164.4|16144.4|16163.6|16143.6|0
1626452300000|2021-07-16 16:18:20|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|16166.1|16146.1|0
1626452310000|2021-07-16 16:18:30|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|16168.6|16148.6|8
1626452330000|2021-07-16 16:18:50|16172.7|16152.7|16173.6|16153.6|16173.6|16153.6|16172.7|16152.7|0
1626452340000|2021-07-16 16:19:00|16176.1|16156.1|16181.1|16161.1|16181.1|16161.1|16176.1|16156.1|10
1626452350000|2021-07-16 16:19:10|||||||||1
1626452370000|2021-07-16 16:19:30|||||||||3
1626452380000|2021-07-16 16:19:40|16180.2|16160.2|16181.1|16161.1|16181.1|16161.1|16180.2|16160.2|3
1626452390000|2021-07-16 16:19:50|||||||||1
1626452410000|2021-07-16 16:20:10|16186.9|16166.9|16186.9|16166.9|16186.9|16166.9|16186.9|16166.9|2
1626452420000|2021-07-16 16:20:20|16185.2|16165.2|16186.1|16166.1|16187.7|16167.7|16185.2|16165.2|3
1626452430000|2021-07-16 16:20:30|16188.6|16168.6|16188.6|16168.6|16188.6|16168.6|16188.6|16168.6|0
1626452440000|2021-07-16 16:20:40|||||||||3
1626452450000|2021-07-16 16:20:50|16190.2|16170.2|16190.2|16170.2|16190.2|16170.2|16190.2|16170.2|1
1626452460000|2021-07-16 16:21:00|16190.3|16170.3|16203.6|16183.6|16203.6|16183.6|16190.3|16170.3|21
1626452470000|2021-07-16 16:21:10|16205.3|16185.3|16208.6|16188.6|16208.6|16188.6|16205.3|16185.3|8
1626452480000|2021-07-16 16:21:20|16206.1|16186.1|16214.4|16194.4|16214.4|16194.4|16206.1|16186.1|22
1626452490000|2021-07-16 16:21:30|16212.8|16192.8|16206.9|16186.9|16212.8|16192.8|16206.9|16186.9|32
1626452500000|2021-07-16 16:21:40|||||||||1
1626452510000|2021-07-16 16:21:50|16205.3|16185.3|16206.9|16186.9|16206.9|16186.9|16204.4|16184.4|3
1626452520000|2021-07-16 16:22:00|16208.6|16188.6|16210.3|16190.3|16210.3|16190.3|16208.6|16188.6|7
1626452530000|2021-07-16 16:22:10|16208.6|16188.6|16204.4|16184.4|16208.6|16188.6|16204.4|16184.4|22
1626452540000|2021-07-16 16:22:20|16201.9|16181.9|16204.4|16184.4|16204.4|16184.4|16201.9|16181.9|7
1626452550000|2021-07-16 16:22:30|16206.1|16186.1|16206.1|16186.1|16206.1|16186.1|16206.1|16186.1|1
1626452560000|2021-07-16 16:22:40|16206.9|16186.9|16206.9|16186.9|16206.9|16186.9|16206.9|16186.9|0
1626452570000|2021-07-16 16:22:50|16206.1|16186.1|16206.1|16186.1|16206.1|16186.1|16206.1|16186.1|2
1626452580000|2021-07-16 16:23:00|16211.1|16191.1|16213.6|16193.6|16228.6|16208.6|16211.1|16191.1|72
1626452590000|2021-07-16 16:23:10|16214.4|16194.4|16213.6|16193.6|16216.1|16196.1|16211.9|16191.9|31
1626452600000|2021-07-16 16:23:20|16215.3|16195.3|16221.1|16201.1|16221.1|16201.1|16215.3|16195.3|30
1626452610000|2021-07-16 16:23:30|16221.9|16201.9|16228.6|16208.6|16228.6|16208.6|16221.9|16201.9|22
1626452620000|2021-07-16 16:23:40|16231.1|16211.1|16228.6|16208.6|16231.1|16211.1|16227.8|16207.8|48
1626452630000|2021-07-16 16:23:50|16230.3|16210.3|16228.6|16208.6|16231.1|16211.1|16228.6|16208.6|37
1626452640000|2021-07-16 16:24:00|16230.3|16210.3|16233.6|16213.6|16233.6|16213.6|16228.6|16208.6|31
1626452650000|2021-07-16 16:24:10|16228.6|16208.6|16226.1|16206.1|16228.6|16208.6|16226.1|16206.1|181
1626452660000|2021-07-16 16:24:20|16226.9|16206.9|16223.6|16203.6|16228.6|16208.6|16223.6|16203.6|32
1626452670000|2021-07-16 16:24:30|16221.9|16201.9|16246.9|16226.9|16246.9|16226.9|16221.9|16201.9|179
1626452680000|2021-07-16 16:24:40|16251.1|16231.1|16259.4|16239.4|16260.3|16240.3|16251.1|16231.1|66
1626452690000|2021-07-16 16:24:50|16258.6|16238.6|16258.6|16238.6|16258.6|16238.6|16253.6|16233.6|149
1626452700000|2021-07-16 16:25:00|16256.9|16236.9|16254.4|16234.4|16256.9|16236.9|16251.9|16231.9|26
1626452710000|2021-07-16 16:25:10|16255.3|16235.3|16256.1|16236.1|16258.6|16238.6|16253.6|16233.6|38
1626452720000|2021-07-16 16:25:20|16253.6|16233.6|16261.9|16241.9|16263.6|16243.6|16253.6|16233.6|76
1626452730000|2021-07-16 16:25:30|16260.3|16240.3|16261.9|16241.9|16263.6|16243.6|16258.6|16238.6|19
1626452740000|2021-07-16 16:25:40|16260.3|16240.3|16262.8|16242.8|16263.6|16243.6|16258.6|16238.6|34
1626452750000|2021-07-16 16:25:50|16263.6|16243.6|16270.3|16250.3|16270.3|16250.3|16263.6|16243.6|8
1626452760000|2021-07-16 16:26:00|16268.6|16248.6|16263.6|16243.6|16268.6|16248.6|16263.6|16243.6|14
1626452770000|2021-07-16 16:26:10|16265.3|16245.3|16263.6|16243.6|16266.1|16246.1|16263.6|16243.6|1
1626452780000|2021-07-16 16:26:20|16266.1|16246.1|16267.8|16247.8|16267.8|16247.8|16266.1|16246.1|13
1626452790000|2021-07-16 16:26:30|16268.6|16248.6|16268.6|16248.6|16268.6|16248.6|16268.6|16248.6|5
1626452800000|2021-07-16 16:26:40|16273.6|16253.6|16272.8|16252.8|16273.6|16253.6|16272.8|16252.8|26
1626452810000|2021-07-16 16:26:50|16270.3|16250.3|16270.3|16250.3|16270.3|16250.3|16270.3|16250.3|6
1626452820000|2021-07-16 16:27:00|16268.6|16248.6|16270.3|16250.3|16270.3|16250.3|16268.6|16248.6|8
1626452830000|2021-07-16 16:27:10|16266.1|16246.1|16263.6|16243.6|16266.1|16246.1|16262.8|16242.8|17
1626452840000|2021-07-16 16:27:20|16265.3|16245.3|16265.3|16245.3|16265.3|16245.3|16265.3|16245.3|13
1626452850000|2021-07-16 16:27:30|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|16266.9|16246.9|2
1626452860000|2021-07-16 16:27:40|16265.3|16245.3|16267.8|16247.8|16267.8|16247.8|16263.6|16243.6|10
1626452870000|2021-07-16 16:27:50|16262.8|16242.8|16264.4|16244.4|16264.4|16244.4|16262.8|16242.8|9
1626452880000|2021-07-16 16:28:00|16263.6|16243.6|16268.6|16248.6|16268.6|16248.6|16263.6|16243.6|3
1626452890000|2021-07-16 16:28:10|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|0
1626452900000|2021-07-16 16:28:20|16269.4|16249.4|16280.3|16260.3|16280.3|16260.3|16269.4|16249.4|49
1626452910000|2021-07-16 16:28:30|16279.4|16259.4|16287.8|16267.8|16289.4|16269.4|16277.8|16257.8|65
1626452920000|2021-07-16 16:28:40|16288.6|16268.6|16286.1|16266.1|16288.6|16268.6|16286.1|16266.1|10
1626452930000|2021-07-16 16:28:50|16283.6|16263.6|16286.1|16266.1|16286.1|16266.1|16283.6|16263.6|4
1626452940000|2021-07-16 16:29:00|16288.6|16268.6|16281.1|16261.1|16288.6|16268.6|16281.1|16261.1|113
1626452950000|2021-07-16 16:29:10|16279.4|16259.4|16273.6|16253.6|16279.4|16259.4|16273.6|16253.6|24
1626452960000|2021-07-16 16:29:20|||||||||27
1626452970000|2021-07-16 16:29:30|16271.9|16251.9|16273.6|16253.6|16276.1|16256.1|16271.1|16251.1|3
1626452980000|2021-07-16 16:29:40|16271.1|16251.1|16271.1|16251.1|16273.6|16253.6|16271.1|16251.1|3
1626453000000|2021-07-16 16:30:00|16271.9|16251.9|16275.3|16255.3|16275.3|16255.3|16271.9|16251.9|27
1626453010000|2021-07-16 16:30:10|16273.6|16253.6|16275.3|16255.3|16275.3|16255.3|16273.6|16253.6|1
1626453020000|2021-07-16 16:30:20|16276.1|16256.1|16284.5|16264.5|16284.5|16264.5|16276.1|16256.1|10
1626453040000|2021-07-16 16:30:40|16286.1|16266.1|16287|16267|16287|16267|16286.1|16266.1|2
1626453050000|2021-07-16 16:30:50|16288.6|16268.6|16283.6|16263.6|16288.6|16268.6|16283.6|16263.6|4
1626453060000|2021-07-16 16:31:00|16282|16262|16282|16262|16282|16262|16282|16262|0
1626453070000|2021-07-16 16:31:10|16280.3|16260.3|16273.6|16253.6|16280.3|16260.3|16272|16252|39
1626453090000|2021-07-16 16:31:30|16276.1|16256.1|16273.6|16253.6|16276.1|16256.1|16273.6|16253.6|4
1626453100000|2021-07-16 16:31:40|16275.3|16255.3|16277.8|16257.8|16277.8|16257.8|16275.3|16255.3|0
1626453110000|2021-07-16 16:31:50|16275.3|16255.3|16277.8|16257.8|16278.6|16258.6|16273.6|16253.6|21
1626453120000|2021-07-16 16:32:00|16278.6|16258.6|16277.8|16257.8|16278.6|16258.6|16273.6|16253.6|34
1626453130000|2021-07-16 16:32:10|16273.6|16253.6|16276.1|16256.1|16276.1|16256.1|16273.6|16253.6|23
1626453140000|2021-07-16 16:32:20|16277.8|16257.8|16281.1|16261.1|16281.1|16261.1|16277.8|16257.8|0
1626453150000|2021-07-16 16:32:30|16279.5|16259.5|16268.6|16248.6|16279.5|16259.5|16268.6|16248.6|12
1626453160000|2021-07-16 16:32:40|16267|16247|16266.1|16246.1|16268.6|16248.6|16266.1|16246.1|5
1626453180000|2021-07-16 16:33:00|16268.6|16248.6|16266.1|16246.1|16268.6|16248.6|16266.1|16246.1|3
1626453190000|2021-07-16 16:33:10|16264.5|16244.5|16263.6|16243.6|16264.5|16244.5|16263.6|16243.6|7
1626453200000|2021-07-16 16:33:20|16262|16242|16258.6|16238.6|16263.6|16243.6|16258.6|16238.6|7
1626453210000|2021-07-16 16:33:30|16253.6|16233.6|16252.8|16232.8|16253.6|16233.6|16252.8|16232.8|47
1626453220000|2021-07-16 16:33:40|16251.1|16231.1|16248.6|16228.6|16251.1|16231.1|16247|16227|3
1626453230000|2021-07-16 16:33:50|16247|16227|16247|16227|16247|16227|16247|16227|4
1626453240000|2021-07-16 16:34:00|16248.6|16228.6|16248.6|16228.6|16248.6|16228.6|16248.6|16228.6|7
1626453260000|2021-07-16 16:34:20|||||||||1
1626453270000|2021-07-16 16:34:30|||||||||5
1626453280000|2021-07-16 16:34:40|16249.5|16229.5|16252|16232|16252|16232|16249.5|16229.5|4
1626453290000|2021-07-16 16:34:50|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|1
1626453300000|2021-07-16 16:35:00|16252|16232|16253.6|16233.6|16253.6|16233.6|16252|16232|2
1626453310000|2021-07-16 16:35:10|16252|16232|16255.3|16235.3|16255.3|16235.3|16252|16232|15
1626453320000|2021-07-16 16:35:20|16256.1|16236.1|16251.1|16231.1|16261.1|16241.1|16251.1|16231.1|68
1626453330000|2021-07-16 16:35:30|16252.8|16232.8|16253.6|16233.6|16253.6|16233.6|16252.8|16232.8|1
1626453340000|2021-07-16 16:35:40|16252|16232|16252|16232|16252|16232|16249.5|16229.5|1
1626453350000|2021-07-16 16:35:50|16250.3|16230.3|16252|16232|16252|16232|16249.5|16229.5|5
1626453380000|2021-07-16 16:36:20|16251.1|16231.1|16251.1|16231.1|16251.1|16231.1|16251.1|16231.1|17
1626453390000|2021-07-16 16:36:30|16252.8|16232.8|16250.3|16230.3|16252.8|16232.8|16248.6|16228.6|8
1626453400000|2021-07-16 16:36:40|16251.1|16231.1|16252.8|16232.8|16252.8|16232.8|16251.1|16231.1|1
1626453410000|2021-07-16 16:36:50|16253.6|16233.6|16251.1|16231.1|16253.6|16233.6|16251.1|16231.1|2
1626453420000|2021-07-16 16:37:00|16252.8|16232.8|16253.6|16233.6|16253.6|16233.6|16252.8|16232.8|0
1626453430000|2021-07-16 16:37:10|||||||||3
1626453450000|2021-07-16 16:37:30|16255.3|16235.3|16256.1|16236.1|16257.8|16237.8|16255.3|16235.3|4
1626453470000|2021-07-16 16:37:50|16259.5|16239.5|16261.1|16241.1|16263.6|16243.6|16259.5|16239.5|8
1626453480000|2021-07-16 16:38:00|16262.8|16242.8|16266.1|16246.1|16266.1|16246.1|16262.8|16242.8|5
1626453490000|2021-07-16 16:38:10|16267|16247|16268.6|16248.6|16268.6|16248.6|16267|16247|15
1626453500000|2021-07-16 16:38:20|||||||||8
1626453510000|2021-07-16 16:38:30|16267|16247|16270.3|16250.3|16270.3|16250.3|16267|16247|541
1626453520000|2021-07-16 16:38:40|||||||||2
1626453540000|2021-07-16 16:39:00|||||||||15
1626453550000|2021-07-16 16:39:10|16271.1|16251.1|16270.3|16250.3|16271.1|16251.1|16270.3|16250.3|1
1626453560000|2021-07-16 16:39:20|16272.8|16252.8|16272.8|16252.8|16272.8|16252.8|16272.8|16252.8|2
1626453570000|2021-07-16 16:39:30|||||||||1
1626453580000|2021-07-16 16:39:40|||||||||3
1626453590000|2021-07-16 16:39:50|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|4
1626453600000|2021-07-16 16:40:00|||||||||18
1626453610000|2021-07-16 16:40:10|16279.5|16259.5|16279.5|16259.5|16279.5|16259.5|16279.5|16259.5|8
1626453620000|2021-07-16 16:40:20|16281.1|16261.1|16283.6|16263.6|16283.6|16263.6|16281.1|16261.1|3
1626453630000|2021-07-16 16:40:30|16284.5|16264.5|16287|16267|16289.5|16269.5|16284.5|16264.5|10
1626453640000|2021-07-16 16:40:40|16285.3|16265.3|16287|16267|16287|16267|16285.3|16265.3|2
1626453650000|2021-07-16 16:40:50|16284.5|16264.5|16287|16267|16287|16267|16284.5|16264.5|2
1626453660000|2021-07-16 16:41:00|16288.6|16268.6|16284.5|16264.5|16288.6|16268.6|16284.5|16264.5|2
1626453670000|2021-07-16 16:41:10|16282|16262|16282|16262|16282|16262|16282|16262|6
1626453680000|2021-07-16 16:41:20|||||||||3
1626453690000|2021-07-16 16:41:30|||||||||6
1626453700000|2021-07-16 16:41:40|||||||||4
1626453710000|2021-07-16 16:41:50|16282.8|16262.8|16285.3|16265.3|16285.3|16265.3|16282.8|16262.8|2
1626453720000|2021-07-16 16:42:00|16289.5|16269.5|16289.5|16269.5|16289.5|16269.5|16289.5|16269.5|4
1626453740000|2021-07-16 16:42:20|16291.1|16271.1|16291.1|16271.1|16291.1|16271.1|16291.1|16271.1|18
1626453750000|2021-07-16 16:42:30|16292|16272|16287.8|16267.8|16292|16272|16287.8|16267.8|24
1626453760000|2021-07-16 16:42:40|16287|16267|16287|16267|16287|16267|16287|16267|4
1626453770000|2021-07-16 16:42:50|||||||||7
1626453780000|2021-07-16 16:43:00|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|16284.5|16264.5|7
1626453800000|2021-07-16 16:43:20|||||||||18
1626453810000|2021-07-16 16:43:30|||||||||1
1626453820000|2021-07-16 16:43:40|16282|16262|16282|16262|16282|16262|16282|16262|4
1626453840000|2021-07-16 16:44:00|16281.1|16261.1|16282|16262|16282|16262|16281.1|16261.1|14
1626453850000|2021-07-16 16:44:10|16279.5|16259.5|16277|16257|16279.5|16259.5|16277|16257|8
1626453860000|2021-07-16 16:44:20|16272|16252|16272|16252|16274.5|16254.5|16272|16252|8
1626453870000|2021-07-16 16:44:30|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|16269.5|16249.5|0
1626453880000|2021-07-16 16:44:40|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|3
1626453890000|2021-07-16 16:44:50|16272.8|16252.8|16269.5|16249.5|16272.8|16252.8|16269.5|16249.5|2
1626453900000|2021-07-16 16:45:00|16267|16247|16264.5|16244.5|16267|16247|16264.5|16244.5|10
1626453910000|2021-07-16 16:45:10|16262.8|16242.8|16262|16242|16262.8|16242.8|16262|16242|11
1626453930000|2021-07-16 16:45:30|16260.3|16240.3|16259.5|16239.5|16262|16242|16259.5|16239.5|14
1626453940000|2021-07-16 16:45:40|16257.8|16237.8|16260.3|16240.3|16260.3|16240.3|16257.8|16237.8|3
1626453950000|2021-07-16 16:45:50|16257.8|16237.8|16260.3|16240.3|16260.3|16240.3|16257.8|16237.8|1
1626453970000|2021-07-16 16:46:10|||||||||3
1626453980000|2021-07-16 16:46:20|16257.8|16237.8|16257.8|16237.8|16257.8|16237.8|16257.8|16237.8|1
1626453990000|2021-07-16 16:46:30|16259.5|16239.5|16259.5|16239.5|16259.5|16239.5|16259.5|16239.5|2
1626454000000|2021-07-16 16:46:40|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|1
1626454010000|2021-07-16 16:46:50|||||||||3
1626454020000|2021-07-16 16:47:00|||||||||4
1626454030000|2021-07-16 16:47:10|||||||||1
1626454040000|2021-07-16 16:47:20|16262.8|16242.8|16262.8|16242.8|16262.8|16242.8|16262.8|16242.8|2
1626454050000|2021-07-16 16:47:30|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|12
1626454060000|2021-07-16 16:47:40|16262|16242|16257.8|16237.8|16262|16242|16257.8|16237.8|5
1626454090000|2021-07-16 16:48:10|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|16260.3|16240.3|6
1626454100000|2021-07-16 16:48:20|||||||||1
1626454110000|2021-07-16 16:48:30|||||||||1
1626454120000|2021-07-16 16:48:40|||||||||1
1626454130000|2021-07-16 16:48:50|16257.8|16237.8|16260.3|16240.3|16260.3|16240.3|16257.8|16237.8|2
1626454140000|2021-07-16 16:49:00|16262|16242|16262|16242|16262|16242|16262|16242|8
1626454150000|2021-07-16 16:49:10|16260.3|16240.3|16262|16242|16262|16242|16260.3|16240.3|2
1626454160000|2021-07-16 16:49:20|||||||||4
1626454190000|2021-07-16 16:49:50|16262.8|16242.8|16267|16247|16267|16247|16262.8|16242.8|2
1626454200000|2021-07-16 16:50:00|||||||||13
1626454210000|2021-07-16 16:50:10|16272|16252|16272|16252|16272|16252|16272|16252|13
1626454220000|2021-07-16 16:50:20|||||||||10
1626454230000|2021-07-16 16:50:30|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|16274.5|16254.5|8
1626454240000|2021-07-16 16:50:40|16276.2|16256.2|16276.2|16256.2|16276.2|16256.2|16274.5|16254.5|5
1626454250000|2021-07-16 16:50:50|16272|16252|16272|16252|16272|16252|16272|16252|8
1626454260000|2021-07-16 16:51:00|||||||||3
1626454290000|2021-07-16 16:51:30|16267|16247|16267|16247|16267|16247|16267|16247|11
1626454300000|2021-07-16 16:51:40|||||||||16
1626454310000|2021-07-16 16:51:50|||||||||5
1626454320000|2021-07-16 16:52:00|16263.7|16243.7|16262|16242|16263.7|16243.7|16262|16242|28
1626454340000|2021-07-16 16:52:20|16260.3|16240.3|16262|16242|16262|16242|16259.5|16239.5|5
1626454350000|2021-07-16 16:52:30|16260.3|16240.3|16256.2|16236.2|16260.3|16240.3|16256.2|16236.2|522
1626454360000|2021-07-16 16:52:40|16255.3|16235.3|16256.2|16236.2|16257.8|16237.8|16251.2|16231.2|2
1626454380000|2021-07-16 16:53:00|16252|16232|16252|16232|16252|16232|16252|16232|6
1626454390000|2021-07-16 16:53:10|16253.7|16233.7|16252|16232|16253.7|16233.7|16252|16232|0
1626454400000|2021-07-16 16:53:20|||||||||4
1626454410000|2021-07-16 16:53:30|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|16252|16232|3
1626454420000|2021-07-16 16:53:40|16252|16232|16252|16232|16252|16232|16252|16232|3
1626454440000|2021-07-16 16:54:00|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|0
1626454450000|2021-07-16 16:54:10|||||||||3
1626454470000|2021-07-16 16:54:30|16252|16232|16253.7|16233.7|16253.7|16233.7|16252|16232|5
1626454480000|2021-07-16 16:54:40|||||||||2
1626454490000|2021-07-16 16:54:50|||||||||1
1626454500000|2021-07-16 16:55:00|16257|16237|16255.4|16235.4|16257|16237|16255.4|16235.4|9
1626454510000|2021-07-16 16:55:10|16257|16237|16258.7|16238.7|16258.7|16238.7|16257|16237|7
1626454520000|2021-07-16 16:55:20|16263.7|16243.7|16257|16237|16263.7|16243.7|16257|16237|22
1626454530000|2021-07-16 16:55:30|16253.7|16233.7|16252.9|16232.9|16253.7|16233.7|16252.9|16232.9|0
1626454540000|2021-07-16 16:55:40|16257|16237|16256.2|16236.2|16257|16237|16254.5|16234.5|38
1626454550000|2021-07-16 16:55:50|16257|16237|16257|16237|16257|16237|16257|16237|1
1626454560000|2021-07-16 16:56:00|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|16253.7|16233.7|6
1626454570000|2021-07-16 16:56:10|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|3
1626454580000|2021-07-16 16:56:20|16254.5|16234.5|16253.7|16233.7|16254.5|16234.5|16253.7|16233.7|0
1626454590000|2021-07-16 16:56:30|||||||||3
1626454600000|2021-07-16 16:56:40|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16253.7|16233.7|4
1626454620000|2021-07-16 16:57:00|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|1
1626454640000|2021-07-16 16:57:20|16257.9|16237.9|16256.2|16236.2|16257.9|16237.9|16256.2|16236.2|2
1626454650000|2021-07-16 16:57:30|16254.5|16234.5|16255.4|16235.4|16255.4|16235.4|16253.7|16233.7|1
1626454660000|2021-07-16 16:57:40|16256.2|16236.2|16253.7|16233.7|16256.2|16236.2|16253.7|16233.7|0
1626454670000|2021-07-16 16:57:50|||||||||7
1626454680000|2021-07-16 16:58:00|16257|16237|16258.7|16238.7|16258.7|16238.7|16257|16237|4
1626454690000|2021-07-16 16:58:10|||||||||1
1626454700000|2021-07-16 16:58:20|||||||||1
1626454710000|2021-07-16 16:58:30|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|1
1626454720000|2021-07-16 16:58:40|16258.7|16238.7|16256.2|16236.2|16258.7|16238.7|16256.2|16236.2|1
1626454730000|2021-07-16 16:58:50|16258.7|16238.7|16256.2|16236.2|16258.7|16238.7|16256.2|16236.2|1
1626454750000|2021-07-16 16:59:10|16252|16232|16252|16232|16252|16232|16252|16232|7
1626454780000|2021-07-16 16:59:40|||||||||1
1626454790000|2021-07-16 16:59:50|||||||||7
1626454800000|2021-07-16 17:00:00|16250.4|16230.4|16247|16227|16250.4|16230.4|16247|16227|16
1626454810000|2021-07-16 17:00:10|16248.7|16228.7|16247|16227|16248.7|16228.7|16247|16227|15
1626454830000|2021-07-16 17:00:30|16244.5|16224.5|16248.7|16228.7|16248.7|16228.7|16244.5|16224.5|2
1626454840000|2021-07-16 17:00:40|16247|16227|16247|16227|16247|16227|16247|16227|2
1626454850000|2021-07-16 17:00:50|||||||||3
1626454860000|2021-07-16 17:01:00|16248.7|16228.7|16247|16227|16248.7|16228.7|16247|16227|3
1626454870000|2021-07-16 17:01:10|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|0
1626454880000|2021-07-16 17:01:20|16247|16227|16247|16227|16247|16227|16247|16227|0
1626454890000|2021-07-16 17:01:30|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|16247|16227|37
1626454910000|2021-07-16 17:01:50|16243.7|16223.7|16248.7|16228.7|16248.7|16228.7|16243.7|16223.7|6
1626454920000|2021-07-16 17:02:00|||||||||3
1626454930000|2021-07-16 17:02:10|||||||||3
1626454940000|2021-07-16 17:02:20|||||||||15
1626454950000|2021-07-16 17:02:30|16250.4|16230.4|16251.2|16231.2|16251.2|16231.2|16250.4|16230.4|7
1626454970000|2021-07-16 17:02:50|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|1
1626454980000|2021-07-16 17:03:00|16253.7|16233.7|16255.4|16235.4|16255.4|16235.4|16253.7|16233.7|0
1626454990000|2021-07-16 17:03:10|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|0
1626455020000|2021-07-16 17:03:40|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|37
1626455030000|2021-07-16 17:03:50|||||||||13
1626455040000|2021-07-16 17:04:00|||||||||3
1626455060000|2021-07-16 17:04:20|16262.1|16242.1|16257.9|16237.9|16262.1|16242.1|16257.9|16237.9|12
1626455070000|2021-07-16 17:04:30|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|16256.2|16236.2|0
1626455080000|2021-07-16 17:04:40|||||||||1
1626455090000|2021-07-16 17:04:50|||||||||3
1626455100000|2021-07-16 17:05:00|||||||||5
1626455110000|2021-07-16 17:05:10|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|8
1626455120000|2021-07-16 17:05:20|16257.1|16237.1|16257.1|16237.1|16260.4|16240.4|16257.1|16237.1|6
1626455150000|2021-07-16 17:05:50|16258.7|16238.7|16258.7|16238.7|16258.7|16238.7|16257.1|16237.1|0
1626455160000|2021-07-16 17:06:00|16257.1|16237.1|16258.7|16238.7|16258.7|16238.7|16257.1|16237.1|3
1626455180000|2021-07-16 17:06:20|16255.4|16235.4|16253.7|16233.7|16255.4|16235.4|16253.7|16233.7|9
1626455190000|2021-07-16 17:06:30|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|16252.9|16232.9|1
1626455200000|2021-07-16 17:06:40|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|16248.7|16228.7|0
1626455210000|2021-07-16 17:06:50|16243.7|16223.7|16243.7|16223.7|16243.7|16223.7|16243.7|16223.7|3
1626455220000|2021-07-16 17:07:00|16244.6|16224.6|16243.7|16223.7|16244.6|16224.6|16243.7|16223.7|15
1626455230000|2021-07-16 17:07:10|16242.1|16222.1|16233.7|16213.7|16242.1|16222.1|16233.7|16213.7|36
1626455240000|2021-07-16 17:07:20|16232.1|16212.1|16231.2|16211.2|16232.1|16212.1|16231.2|16211.2|5
1626455250000|2021-07-16 17:07:30|16233.7|16213.7|16231.2|16211.2|16233.7|16213.7|16231.2|16211.2|0
1626455260000|2021-07-16 17:07:40|16233.7|16213.7|16226.2|16206.2|16233.7|16213.7|16223.7|16203.7|27
1626455270000|2021-07-16 17:07:50|16227.9|16207.9|16227.9|16207.9|16227.9|16207.9|16227.9|16207.9|8
1626455280000|2021-07-16 17:08:00|16230.4|16210.4|16231.2|16211.2|16231.2|16211.2|16230.4|16210.4|11
1626455290000|2021-07-16 17:08:10|||||||||1
1626455300000|2021-07-16 17:08:20|16228.7|16208.7|16230.4|16210.4|16230.4|16210.4|16228.7|16208.7|3
1626455310000|2021-07-16 17:08:30|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|16231.2|16211.2|0
1626455320000|2021-07-16 17:08:40|||||||||17
1626455330000|2021-07-16 17:08:50|||||||||2
1626455370000|2021-07-16 17:09:30|||||||||15
1626455380000|2021-07-16 17:09:40|16232.9|16212.9|16232.9|16212.9|16232.9|16212.9|16232.9|16212.9|7
1626455390000|2021-07-16 17:09:50|||||||||1
1626455400000|2021-07-16 17:10:00|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|16234.6|16214.6|1
1626455410000|2021-07-16 17:10:10|16232.9|16212.9|16230.4|16210.4|16232.9|16212.9|16230.4|16210.4|8
1626455420000|2021-07-16 17:10:20|16231.2|16211.2|16235.4|16215.4|16237.9|16217.9|16228.7|16208.7|30
1626455450000|2021-07-16 17:10:50|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|16232.1|16212.1|3
1626455460000|2021-07-16 17:11:00|16230.4|16210.4|16218.7|16198.7|16230.4|16210.4|16218.7|16198.7|7
1626455480000|2021-07-16 17:11:20|16213.7|16193.7|16213.7|16193.7|16213.7|16193.7|16213.7|16193.7|10
1626455490000|2021-07-16 17:11:30|||||||||5
1626455500000|2021-07-16 17:11:40|16217.9|16197.9|16213.7|16193.7|16217.9|16197.9|16213.7|16193.7|8
1626455520000|2021-07-16 17:12:00|16215.4|16195.4|16213.7|16193.7|16215.4|16195.4|16213.7|16193.7|12
1626455530000|2021-07-16 17:12:10|||||||||11
1626455540000|2021-07-16 17:12:20|16215.4|16195.4|16215.4|16195.4|16215.4|16195.4|16215.4|16195.4|0
1626455550000|2021-07-16 17:12:30|16217.9|16197.9|16217.9|16197.9|16217.9|16197.9|16216.2|16196.2|22
1626455590000|2021-07-16 17:13:10|16214.6|16194.6|16213.7|16193.7|16214.6|16194.6|16213.7|16193.7|4
1626455600000|2021-07-16 17:13:20|||||||||1
1626455610000|2021-07-16 17:13:30|16212.9|16192.9|16206.2|16186.2|16212.9|16192.9|16206.2|16186.2|1
1626455620000|2021-07-16 17:13:40|16207.9|16187.9|16208.7|16188.7|16208.7|16188.7|16207.9|16187.9|4
1626455630000|2021-07-16 17:13:50|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|16203.7|16183.7|4
1626455640000|2021-07-16 17:14:00|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|16208.7|16188.7|9
1626455650000|2021-07-16 17:14:10|16207.9|16187.9|16207.9|16187.9|16207.9|16187.9|16207.9|16187.9|3
1626455670000|2021-07-16 17:14:30|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|3
1626455690000|2021-07-16 17:14:50|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|0
1626455700000|2021-07-16 17:15:00|16204.6|16184.6|16198.8|16178.8|16204.6|16184.6|16197.1|16177.1|13
1626455710000|2021-07-16 17:15:10|||||||||1
1626455720000|2021-07-16 17:15:20|16200.4|16180.4|16202.9|16182.9|16202.9|16182.9|16200.4|16180.4|4
1626455730000|2021-07-16 17:15:30|16201.3|16181.3|16203.8|16183.8|16203.8|16183.8|16201.3|16181.3|14
1626455740000|2021-07-16 17:15:40|16202.9|16182.9|16203.8|16183.8|16205.4|16185.4|16202.9|16182.9|6
1626455750000|2021-07-16 17:15:50|16202.9|16182.9|16203.8|16183.8|16203.8|16183.8|16202.9|16182.9|3
1626455760000|2021-07-16 17:16:00|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|16205.4|16185.4|6
1626455770000|2021-07-16 17:16:10|16207.1|16187.1|16207.9|16187.9|16207.9|16187.9|16207.1|16187.1|8
1626455780000|2021-07-16 17:16:20|16209.6|16189.6|16212.1|16192.1|16212.1|16192.1|16209.6|16189.6|2
1626455800000|2021-07-16 17:16:40|16212.9|16192.9|16212.9|16192.9|16212.9|16192.9|16210.4|16190.4|2
1626455820000|2021-07-16 17:17:00|16213.8|16193.8|16213.8|16193.8|16213.8|16193.8|16213.8|16193.8|10
1626455830000|2021-07-16 17:17:10|16208.8|16188.8|16208.8|16188.8|16208.8|16188.8|16208.8|16188.8|8
1626455840000|2021-07-16 17:17:20|||||||||2
1626455850000|2021-07-16 17:17:30|||||||||1
1626455860000|2021-07-16 17:17:40|16211.3|16191.3|16209.6|16189.6|16211.3|16191.3|16209.6|16189.6|10
1626455870000|2021-07-16 17:17:50|16210.4|16190.4|16211.3|16191.3|16213.8|16193.8|16210.4|16190.4|6
1626455880000|2021-07-16 17:18:00|16213.8|16193.8|16213.8|16193.8|16213.8|16193.8|16213.8|16193.8|1
1626455900000|2021-07-16 17:18:20|||||||||4
1626455910000|2021-07-16 17:18:30|||||||||1
1626455920000|2021-07-16 17:18:40|||||||||8
1626455930000|2021-07-16 17:18:50|||||||||1
1626455940000|2021-07-16 17:19:00|16216.3|16196.3|16213.8|16193.8|16216.3|16196.3|16213.8|16193.8|1
1626455950000|2021-07-16 17:19:10|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|16211.3|16191.3|1
1626455960000|2021-07-16 17:19:20|16209.6|16189.6|16207.9|16187.9|16209.6|16189.6|16207.9|16187.9|0
1626455970000|2021-07-16 17:19:30|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|3
1626455990000|2021-07-16 17:19:50|16205.4|16185.4|16200.4|16180.4|16205.4|16185.4|16200.4|16180.4|5
1626456000000|2021-07-16 17:20:00|16199.6|16179.6|16198.8|16178.8|16199.6|16179.6|16198.8|16178.8|1
1626456010000|2021-07-16 17:20:10|16197.9|16177.9|16198.8|16178.8|16198.8|16178.8|16196.3|16176.3|22
1626456020000|2021-07-16 17:20:20|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|16197.9|16177.9|1
1626456030000|2021-07-16 17:20:30|16198.8|16178.8|16198.8|16178.8|16198.8|16178.8|16196.3|16176.3|1
1626456060000|2021-07-16 17:21:00|16197.1|16177.1|16198.8|16178.8|16198.8|16178.8|16197.1|16177.1|4
1626456070000|2021-07-16 17:21:10|16197.1|16177.1|16196.3|16176.3|16197.1|16177.1|16196.3|16176.3|6
1626456080000|2021-07-16 17:21:20|||||||||2
1626456090000|2021-07-16 17:21:30|16193.8|16173.8|16191.3|16171.3|16193.8|16173.8|16191.3|16171.3|1
1626456110000|2021-07-16 17:21:50|16190.4|16170.4|16190.4|16170.4|16190.4|16170.4|16190.4|16170.4|11
1626456120000|2021-07-16 17:22:00|16191.3|16171.3|16189.6|16169.6|16192.9|16172.9|16189.6|16169.6|9
1626456130000|2021-07-16 17:22:10|||||||||1
1626456150000|2021-07-16 17:22:30|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|3
1626456180000|2021-07-16 17:23:00|16193.8|16173.8|16188.8|16168.8|16193.8|16173.8|16188.8|16168.8|130
1626456190000|2021-07-16 17:23:10|16189.6|16169.6|16188.8|16168.8|16189.6|16169.6|16188.8|16168.8|12
1626456210000|2021-07-16 17:23:30|||||||||46
1626456220000|2021-07-16 17:23:40|||||||||1
1626456230000|2021-07-16 17:23:50|||||||||23
1626456240000|2021-07-16 17:24:00|||||||||7
1626456260000|2021-07-16 17:24:20|||||||||1
1626456270000|2021-07-16 17:24:30|16187.1|16167.1|16187.1|16167.1|16188.8|16168.8|16184.6|16164.6|28
1626456280000|2021-07-16 17:24:40|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|16188.8|16168.8|1
1626456290000|2021-07-16 17:24:50|16187.1|16167.1|16188.8|16168.8|16188.8|16168.8|16187.1|16167.1|7
1626456300000|2021-07-16 17:25:00|16189.6|16169.6|16188.8|16168.8|16189.6|16169.6|16188.8|16168.8|11
1626456310000|2021-07-16 17:25:10|16190.5|16170.5|16203.8|16183.8|16203.8|16183.8|16190.5|16170.5|26
1626456320000|2021-07-16 17:25:20|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|16206.3|16186.3|7
1626456330000|2021-07-16 17:25:30|16209.6|16189.6|16213.8|16193.8|16213.8|16193.8|16209.6|16189.6|5
1626456340000|2021-07-16 17:25:40|16214.6|16194.6|16218.8|16198.8|16218.8|16198.8|16214.6|16194.6|9
1626456350000|2021-07-16 17:25:50|16223.8|16203.8|16224.6|16204.6|16228.8|16208.8|16221.3|16201.3|18
1626456360000|2021-07-16 17:26:00|16226.3|16206.3|16223.8|16203.8|16226.3|16206.3|16223.8|16203.8|2
1626456370000|2021-07-16 17:26:10|||||||||6
1626456380000|2021-07-16 17:26:20|||||||||1
1626456390000|2021-07-16 17:26:30|||||||||4
1626456400000|2021-07-16 17:26:40|16217.1|16197.1|16211.3|16191.3|16217.1|16197.1|16211.3|16191.3|8
1626456410000|2021-07-16 17:26:50|16206.3|16186.3|16203.8|16183.8|16206.3|16186.3|16203.8|16183.8|7
1626456420000|2021-07-16 17:27:00|16205.4|16185.4|16204.6|16184.6|16206.3|16186.3|16204.6|16184.6|10
1626456440000|2021-07-16 17:27:20|16203|16183|16197.1|16177.1|16203|16183|16197.1|16177.1|5
1626456450000|2021-07-16 17:27:30|||||||||2
1626456460000|2021-07-16 17:27:40|||||||||4
1626456470000|2021-07-16 17:27:50|16196.3|16176.3|16196.3|16176.3|16196.3|16176.3|16196.3|16176.3|14
1626456480000|2021-07-16 17:28:00|||||||||5
1626456490000|2021-07-16 17:28:10|16194.6|16174.6|16196.3|16176.3|16196.3|16176.3|16194.6|16174.6|2
1626456500000|2021-07-16 17:28:20|16198.8|16178.8|16196.3|16176.3|16198.8|16178.8|16196.3|16176.3|12
1626456510000|2021-07-16 17:28:30|16194.6|16174.6|16193.8|16173.8|16194.6|16174.6|16193.8|16173.8|0
1626456530000|2021-07-16 17:28:50|||||||||8
1626456540000|2021-07-16 17:29:00|16196.3|16176.3|16205.5|16185.5|16205.5|16185.5|16196.3|16176.3|615
1626456550000|2021-07-16 17:29:10|16207.1|16187.1|16205.5|16185.5|16207.1|16187.1|16205.5|16185.5|3
1626456560000|2021-07-16 17:29:20|||||||||1
1626456570000|2021-07-16 17:29:30|16207.1|16187.1|16208|16188|16209.6|16189.6|16207.1|16187.1|11
1626456580000|2021-07-16 17:29:40|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|16212.1|16192.1|8
1626456590000|2021-07-16 17:29:50|16214.6|16194.6|16223.8|16203.8|16223.8|16203.8|16214.6|16194.6|26
1626682500000|2021-07-19 08:15:00|16153.7|16133.7|16153.7|16133.7|16155.3|16135.3|16153.7|16133.7|6
1626682510000|2021-07-19 08:15:10|16152.2|16132.2|16150.3|16130.3|16152.8|16132.8|16150.3|16130.3|45
1626682520000|2021-07-19 08:15:20|16151.8|16131.8|16150.3|16130.3|16155.3|16135.3|16150.3|16130.3|9
1626682530000|2021-07-19 08:15:30|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|16146.2|16126.2|8
1626682540000|2021-07-19 08:15:40|16145.3|16125.3|16146.2|16126.2|16146.2|16126.2|16145.3|16125.3|33
1626682550000|2021-07-19 08:15:50|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|16145.3|16125.3|1
1626682560000|2021-07-19 08:16:00|16142.2|16122.2|16134.1|16114.1|16142.2|16122.2|16134.1|16114.1|27
1626682570000|2021-07-19 08:16:10|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|16132.2|16112.2|1
1626682580000|2021-07-19 08:16:20|||||||||1
1626682590000|2021-07-19 08:16:30|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|16127.2|16107.2|6
1626682600000|2021-07-19 08:16:40|16124.7|16104.7|16115.6|16095.6|16124.7|16104.7|16115.6|16095.6|35
1626682610000|2021-07-19 08:16:50|16111.9|16091.9|16097.2|16077.2|16111.9|16091.9|16097.2|16077.2|9
1626682620000|2021-07-19 08:17:00|16095.6|16075.6|16075.6|16055.6|16095.6|16075.6|16075.6|16055.6|12
1626682630000|2021-07-19 08:17:10|16074.7|16054.7|16057.2|16037.2|16074.7|16054.7|16057.2|16037.2|12
1626682640000|2021-07-19 08:17:20|16050.6|16030.6|16083.7|16063.7|16092.2|16063.7|16049.7|16022.2|46
1626682650000|2021-07-19 08:17:30|16082.2|16062.2|16078.7|16058.7|16082.2|16062.2|16078.7|16058.7|6
1626682660000|2021-07-19 08:17:40|16086.2|16046.2|16086.2|16046.2|16086.2|16046.2|16086.2|16046.2|0
1626682670000|2021-07-19 08:17:50|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|3
1626682680000|2021-07-19 08:18:00|16074.7|16054.7|16079.7|16059.7|16079.7|16059.7|16074.7|16054.7|6
1626682690000|2021-07-19 08:18:10|16082.2|16062.2|16082.2|16062.2|16082.2|16062.2|16079.7|16059.7|6
1626682700000|2021-07-19 08:18:20|16080.6|16060.6|16082.2|16062.2|16082.2|16062.2|16079.7|16059.7|2
1626682720000|2021-07-19 08:18:40|16089.7|16069.7|16089.7|16069.7|16089.7|16069.7|16089.7|16069.7|15
1626682730000|2021-07-19 08:18:50|16094.7|16074.7|16132.2|16072.2|16132.2|16074.7|16094.7|16054.7|8
1626682740000|2021-07-19 08:19:00|16136|16076|16131.2|16091.2|16136|16091.2|16131.2|16076|2
1626682750000|2021-07-19 08:19:10|||||||||1
1626682760000|2021-07-19 08:19:20|16119.7|16099.7|16119.7|16099.7|16119.7|16099.7|16119.7|16099.7|0
1626682770000|2021-07-19 08:19:30|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|16118.7|16098.7|0
1626682790000|2021-07-19 08:19:50|16117.8|16097.8|16122.2|16082.2|16122.2|16097.8|16114.7|16082.2|6
1626682800000|2021-07-19 08:20:00|16110.6|16090.6|16099.7|16079.7|16117.2|16090.6|16099.7|16077.2|2
1626682810000|2021-07-19 08:20:10|||||||||3
1626682820000|2021-07-19 08:20:20|16094.7|16074.7|16094.7|16074.7|16094.7|16074.7|16094.7|16074.7|3
1626682830000|2021-07-19 08:20:30|16098.1|16058.1|16098.1|16058.1|16098.1|16058.1|16096.6|16056.6|4
1626682840000|2021-07-19 08:20:40|16097.2|16057.2|16097.2|16057.2|16097.2|16057.2|16097.2|16057.2|0
1626682850000|2021-07-19 08:20:50|16094.7|16054.7|16075.6|16055.6|16094.7|16059.7|16075.6|16052.2|9
1626682860000|2021-07-19 08:21:00|||||||||2
1626682870000|2021-07-19 08:21:10|||||||||3
1626682880000|2021-07-19 08:21:20|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|4
1626682890000|2021-07-19 08:21:30|16073.8|16053.8|16074.7|16054.7|16074.7|16054.7|16073.8|16053.8|0
1626682900000|2021-07-19 08:21:40|16087.2|16047.2|16078.1|16058.1|16087.2|16059.7|16074.7|16047.2|13
1626682910000|2021-07-19 08:21:50|16077.2|16057.2|16077.2|16057.2|16077.2|16057.2|16077.2|16057.2|0
1626682930000|2021-07-19 08:22:10|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|16074.7|16054.7|4
1626682940000|2021-07-19 08:22:20|16072.2|16052.2|16067.2|16047.2|16072.2|16052.2|16067.2|16047.2|1
1626682950000|2021-07-19 08:22:30|16064.7|16044.7|16064.7|16044.7|16064.7|16044.7|16064.7|16044.7|2
1626682960000|2021-07-19 08:22:40|16067.8|16047.8|16067.8|16047.8|16067.8|16047.8|16067.8|16047.8|3
1626682970000|2021-07-19 08:22:50|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|16068.8|16048.8|0
1626682980000|2021-07-19 08:23:00|16069.7|16049.7|16067.2|16047.2|16069.7|16049.7|16067.2|16047.2|1
1626683010000|2021-07-19 08:23:30|||||||||2
1626683020000|2021-07-19 08:23:40|16069.7|16049.7|16077.2|16057.2|16077.2|16057.2|16069.7|16049.7|3
1626683030000|2021-07-19 08:23:50|16080.3|16060.3|16084.7|16064.7|16084.7|16064.7|16080.3|16060.3|0
1626683040000|2021-07-19 08:24:00|||||||||2
1626683050000|2021-07-19 08:24:10|16097.2|16057.2|16084.7|16064.7|16097.2|16065.6|16084.7|16057.2|0
1626683060000|2021-07-19 08:24:20|16088.8|16068.8|16088.8|16068.8|16088.8|16068.8|16088.8|16068.8|0
1626683070000|2021-07-19 08:24:30|16089.7|16069.7|16089.7|16069.7|16089.7|16069.7|16089.7|16069.7|0
1626683080000|2021-07-19 08:24:40|||||||||3
1626683090000|2021-07-19 08:24:50|||||||||1
1626683100000|2021-07-19 08:25:00|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|16084.7|16064.7|6
1626683110000|2021-07-19 08:25:10|16082.2|16062.2|16079.7|16059.7|16082.2|16062.2|16079.7|16059.7|1
1626683120000|2021-07-19 08:25:20|16081.3|16061.3|16077.2|16057.2|16082.2|16062.2|16077.2|16057.2|1
1626683130000|2021-07-19 08:25:30|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|16072.2|16052.2|0
1626683160000|2021-07-19 08:26:00|||||||||5
1626683170000|2021-07-19 08:26:10|16069.1|16049.1|16067.2|16047.2|16069.1|16049.1|16067.2|16047.2|7
1626683180000|2021-07-19 08:26:20|16059.7|16039.7|16059.7|16039.7|16059.7|16039.7|16059.7|16039.7|2
1626683200000|2021-07-19 08:26:40|16057.2|16037.2|16055.7|16035.7|16057.2|16037.2|16055.7|16035.7|2
1626683220000|2021-07-19 08:27:00|16064.1|16024.1|16049.1|16029.1|16064.1|16034.1|16049.1|16024.1|3
1626683230000|2021-07-19 08:27:10|16048.2|16028.2|16048.2|16028.2|16048.2|16028.2|16048.2|16028.2|0
1626683250000|2021-07-19 08:27:30|||||||||1
1626683270000|2021-07-19 08:27:50|16049.7|16029.7|16049.7|16029.7|16049.7|16029.7|16049.7|16029.7|0
1626683280000|2021-07-19 08:28:00|16050.7|16030.7|16052.2|16032.2|16054.7|16034.7|16050.7|16030.7|1
1626683290000|2021-07-19 08:28:10|16049.7|16029.7|16049.7|16029.7|16049.7|16029.7|16049.7|16029.7|0
1626683330000|2021-07-19 08:28:50|||||||||2
1626683340000|2021-07-19 08:29:00|16052.2|16032.2|16052.2|16032.2|16052.2|16032.2|16052.2|16032.2|3
1626683350000|2021-07-19 08:29:10|16059.7|16039.7|16059.7|16039.7|16059.7|16039.7|16059.7|16039.7|3
1626683360000|2021-07-19 08:29:20|16062.8|16042.8|16080.3|16040.3|16080.3|16048.8|16062.8|16040.3|0
1626683390000|2021-07-19 08:29:50|16081.9|16041.9|16076.9|16056.9|16085.3|16056.9|16076.9|16041.9|2
1626683400000|2021-07-19 08:30:00|||||||||2
1626683410000|2021-07-19 08:30:10|16075.3|16055.3|16075.3|16055.3|16075.3|16055.3|16075.3|16055.3|2
1626683420000|2021-07-19 08:30:20|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|16077.8|16057.8|1
1626683430000|2021-07-19 08:30:30|16078.8|16058.8|16078.8|16058.8|16078.8|16058.8|16078.8|16058.8|8
1626683440000|2021-07-19 08:30:40|16077.2|16057.2|16092.2|16072.2|16092.2|16072.2|16077.2|16057.2|17
1626683510000|2021-07-19 08:31:50|||||||||1
1626683570000|2021-07-19 08:32:50|16093.2|16073.2|16094.7|16074.7|16094.7|16074.7|16093.2|16073.2|2
1626683580000|2021-07-19 08:33:00|16099.7|16079.7|16099.7|16079.7|16099.7|16079.7|16099.7|16079.7|2
1626683590000|2021-07-19 08:33:10|16102.2|16082.2|16101.3|16081.3|16102.2|16082.2|16099.7|16079.7|0
1626683600000|2021-07-19 08:33:20|16102.2|16082.2|16099.7|16079.7|16102.2|16082.2|16099.7|16079.7|1
1626683640000|2021-07-19 08:34:00|||||||||1
1626683650000|2021-07-19 08:34:10|16097.2|16077.2|16089.7|16069.7|16097.2|16077.2|16087.2|16067.2|22
1626683660000|2021-07-19 08:34:20|||||||||2
1626683670000|2021-07-19 08:34:30|||||||||1
1626683690000|2021-07-19 08:34:50|16087.8|16067.8|16082.2|16062.2|16087.8|16067.8|16082.2|16062.2|2
1626683700000|2021-07-19 08:35:00|||||||||1
1626683710000|2021-07-19 08:35:10|16079.7|16059.7|16079.7|16059.7|16079.7|16059.7|16079.7|16059.7|0
1626683720000|2021-07-19 08:35:20|16077.2|16057.2|16077.2|16057.2|16077.2|16057.2|16077.2|16057.2|1
1626683750000|2021-07-19 08:35:50|16078.8|16058.8|16079.7|16059.7|16079.7|16059.7|16078.8|16058.8|5
1626683760000|2021-07-19 08:36:00|16081.3|16061.3|16082.2|16062.2|16082.2|16062.2|16081.3|16061.3|1
1626683770000|2021-07-19 08:36:10|||||||||1
1626683800000|2021-07-19 08:36:40|||||||||3
1626683820000|2021-07-19 08:37:00|16080.4|16060.4|16074.7|16054.7|16080.4|16060.4|16074.7|16054.7|2
1626683830000|2021-07-19 08:37:10|16072.9|16052.9|16069.7|16049.7|16072.9|16052.9|16069.7|16049.7|2
1626683840000|2021-07-19 08:37:20|16067.9|16047.9|16064.7|16044.7|16067.9|16047.9|16064.7|16044.7|1
1626683880000|2021-07-19 08:38:00|16063.2|16043.2|16062.2|16042.2|16063.2|16043.2|16062.2|16042.2|2
1626683900000|2021-07-19 08:38:20|16059.7|16039.7|16062.2|16042.2|16062.2|16042.2|16059.7|16039.7|1
1626683930000|2021-07-19 08:38:50|16060.7|16040.7|16059.7|16039.7|16060.7|16040.7|16059.7|16039.7|0
1626683940000|2021-07-19 08:39:00|16062.2|16042.2|16062.2|16042.2|16062.2|16042.2|16062.2|16042.2|1
1626683950000|2021-07-19 08:39:10|16060.7|16040.7|16059.7|16039.7|16060.7|16040.7|16059.7|16039.7|0
1626683980000|2021-07-19 08:39:40|16060.7|16040.7|16062.3|16042.3|16062.3|16042.3|16060.7|16040.7|1
1626683990000|2021-07-19 08:39:50|||||||||1
1626684000000|2021-07-19 08:40:00|16059.8|16039.8|16059.8|16039.8|16062.3|16042.3|16059.8|16039.8|0
1626684010000|2021-07-19 08:40:10|16057.3|16037.3|16054.8|16034.8|16057.3|16037.3|16054.8|16034.8|1
1626684020000|2021-07-19 08:40:20|||||||||6
1626684040000|2021-07-19 08:40:40|16057.3|16037.3|16059.8|16039.8|16059.8|16039.8|16057.3|16037.3|1
1626684080000|2021-07-19 08:41:20|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|1
1626684090000|2021-07-19 08:41:30|16072.3|16052.3|16072.3|16052.3|16072.3|16052.3|16072.3|16052.3|2
1626684110000|2021-07-19 08:41:50|||||||||1
1626684120000|2021-07-19 08:42:00|||||||||1
1626684130000|2021-07-19 08:42:10|16073.8|16053.8|16074.8|16054.8|16074.8|16054.8|16073.8|16053.8|2
1626684170000|2021-07-19 08:42:50|||||||||4
1626684210000|2021-07-19 08:43:30|||||||||3
1626684250000|2021-07-19 08:44:10|16075.7|16055.7|16077.3|16057.3|16077.3|16057.3|16075.7|16055.7|7
1626684260000|2021-07-19 08:44:20|||||||||2
1626684340000|2021-07-19 08:45:40|||||||||1
1626684350000|2021-07-19 08:45:50|||||||||1
1626684370000|2021-07-19 08:46:10|||||||||1
1626684400000|2021-07-19 08:46:40|16082.3|16062.3|16077.3|16057.3|16082.3|16062.3|16077.3|16057.3|14
1626684410000|2021-07-19 08:46:50|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|16074.8|16054.8|5
1626684430000|2021-07-19 08:47:10|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|16067.3|16047.3|4
1626684460000|2021-07-19 08:47:40|16062.6|16042.6|16057.3|16037.3|16062.6|16042.6|16057.3|16037.3|6
1626684480000|2021-07-19 08:48:00|16054.8|16034.8|16057.3|16037.3|16057.3|16037.3|16054.8|16034.8|2
1626684530000|2021-07-19 08:48:50|||||||||5
1626684540000|2021-07-19 08:49:00|16059.8|16039.8|16067.3|16047.3|16067.3|16047.3|16059.8|16039.8|2
1626684550000|2021-07-19 08:49:10|||||||||1
1626684590000|2021-07-19 08:49:50|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|16069.8|16049.8|2
1626684620000|2021-07-19 08:50:20|16070.7|16050.7|16072.3|16052.3|16072.3|16052.3|16070.7|16050.7|2
1626684640000|2021-07-19 08:50:40|||||||||1
1626684660000|2021-07-19 08:51:00|16073.8|16053.8|16077.3|16057.3|16077.3|16057.3|16073.8|16053.8|7
1626684710000|2021-07-19 08:51:50|||||||||5
1626684720000|2021-07-19 08:52:00|||||||||1
1626684730000|2021-07-19 08:52:10|||||||||3
1626684760000|2021-07-19 08:52:40|16079.8|16059.8|16078.2|16058.2|16079.8|16059.8|16078.2|16058.2|2
1626684780000|2021-07-19 08:53:00|16077.3|16057.3|16079.8|16059.8|16079.8|16059.8|16077.3|16057.3|5
1626684790000|2021-07-19 08:53:10|||||||||4
1626684800000|2021-07-19 08:53:20|16082.3|16062.3|16086.3|16066.3|16086.3|16066.3|16082.3|16062.3|3
1626684810000|2021-07-19 08:53:30|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|16087.3|16067.3|2
1626684830000|2021-07-19 08:53:50|||||||||1
1626684890000|2021-07-19 08:54:50|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|1
1626684900000|2021-07-19 08:55:00|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|16094.8|16074.8|0
1626684940000|2021-07-19 08:55:40|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|2
1626684950000|2021-07-19 08:55:50|16090.7|16070.7|16089.8|16069.8|16090.7|16070.7|16089.8|16069.8|0
1626684960000|2021-07-19 08:56:00|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|16092.3|16072.3|4
1626684990000|2021-07-19 08:56:30|||||||||1
1626685000000|2021-07-19 08:56:40|||||||||1
1626685010000|2021-07-19 08:56:50|16093.2|16073.2|16094.8|16074.8|16094.8|16074.8|16093.2|16073.2|7
1626685020000|2021-07-19 08:57:00|16096.4|16076.4|16102.3|16082.3|16102.3|16082.3|16096.4|16076.4|2
1626685030000|2021-07-19 08:57:10|||||||||1
1626685040000|2021-07-19 08:57:20|||||||||1
1626685050000|2021-07-19 08:57:30|16104.8|16084.8|16107.3|16087.3|16107.3|16087.3|16104.8|16084.8|2
1626685060000|2021-07-19 08:57:40|||||||||3
1626685100000|2021-07-19 08:58:20|||||||||21
1626685110000|2021-07-19 08:58:30|||||||||2
1626685120000|2021-07-19 08:58:40|||||||||1
1626685130000|2021-07-19 08:58:50|||||||||1
1626685140000|2021-07-19 08:59:00|16108.9|16088.9|16112.3|16092.3|16112.3|16092.3|16108.9|16088.9|5
1626685150000|2021-07-19 08:59:10|16113.9|16093.9|16114.8|16094.8|16114.8|16094.8|16113.9|16093.9|1
1626685190000|2021-07-19 08:59:50|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|16119.8|16099.8|2
1626685200000|2021-07-19 09:00:00|||||||||3
1626685210000|2021-07-19 09:00:10|16117.9|16097.9|16109.8|16089.8|16117.9|16097.9|16109.8|16089.8|5
1626685240000|2021-07-19 09:00:40|||||||||1
1626685250000|2021-07-19 09:00:50|16111.4|16091.4|16112.3|16092.3|16112.3|16092.3|16111.4|16091.4|0
1626685270000|2021-07-19 09:01:10|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|1
1626685290000|2021-07-19 09:01:30|16108.3|16088.3|16104.8|16084.8|16108.3|16088.3|16104.8|16084.8|0
1626685310000|2021-07-19 09:01:50|||||||||2
1626685320000|2021-07-19 09:02:00|16106.4|16086.4|16106.4|16086.4|16106.4|16086.4|16106.4|16086.4|1
1626685330000|2021-07-19 09:02:10|16104.8|16084.8|16101.7|16081.7|16104.8|16084.8|16101.7|16081.7|3
1626685350000|2021-07-19 09:02:30|16099.8|16079.8|16094.8|16074.8|16099.8|16079.8|16094.8|16074.8|4
1626685360000|2021-07-19 09:02:40|16092.3|16072.3|16090.8|16070.8|16092.3|16072.3|16090.8|16070.8|2
1626685380000|2021-07-19 09:03:00|16089.8|16069.8|16089.8|16069.8|16089.8|16069.8|16089.8|16069.8|0
1626685400000|2021-07-19 09:03:20|16091.4|16071.4|16093.9|16073.9|16093.9|16073.9|16091.4|16071.4|1
1626685410000|2021-07-19 09:03:30|16094.8|16074.8|16096.4|16076.4|16096.4|16076.4|16094.8|16074.8|2
1626685430000|2021-07-19 09:03:50|16094.8|16074.8|16097.3|16077.3|16097.3|16077.3|16094.8|16074.8|1
1626685440000|2021-07-19 09:04:00|16098.9|16078.9|16101.4|16081.4|16101.4|16081.4|16098.9|16078.9|1
1626685470000|2021-07-19 09:04:30|16103.9|16083.9|16103.9|16083.9|16103.9|16083.9|16103.9|16083.9|3
1626685480000|2021-07-19 09:04:40|||||||||2
1626685500000|2021-07-19 09:05:00|||||||||2
1626685550000|2021-07-19 09:05:50|||||||||1
1626685570000|2021-07-19 09:06:10|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|16107.3|16087.3|3
1626685580000|2021-07-19 09:06:20|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|1
1626685600000|2021-07-19 09:06:40|16114.8|16094.8|16114.8|16094.8|16114.8|16094.8|16114.8|16094.8|4
1626685610000|2021-07-19 09:06:50|||||||||2
1626685620000|2021-07-19 09:07:00|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|0
1626685650000|2021-07-19 09:07:30|||||||||3
1626685670000|2021-07-19 09:07:50|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|1
1626685700000|2021-07-19 09:08:20|16112.3|16092.3|16114.8|16094.8|16114.8|16094.8|16112.3|16092.3|1
1626685730000|2021-07-19 09:08:50|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|16109.8|16089.8|3
1626685750000|2021-07-19 09:09:10|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|16112.3|16092.3|20
1626685760000|2021-07-19 09:09:20|16113.9|16093.9|16114.8|16094.8|16114.8|16094.8|16113.9|16093.9|0
1626685790000|2021-07-19 09:09:50|||||||||1
1626685850000|2021-07-19 09:10:50|16113.3|16093.3|16112.3|16092.3|16113.3|16093.3|16112.3|16092.3|0
1626685900000|2021-07-19 09:11:40|16111.4|16091.4|16114.9|16094.9|16114.9|16094.9|16109.8|16089.8|5
1626685910000|2021-07-19 09:11:50|16112.4|16092.4|16109.9|16089.9|16112.4|16092.4|16109.9|16089.9|0
1626685920000|2021-07-19 09:12:00|||||||||1
1626685960000|2021-07-19 09:12:40|||||||||20
1626685970000|2021-07-19 09:12:50|||||||||1
1626685990000|2021-07-19 09:13:10|16106.7|16086.7|16101.7|16081.7|16106.7|16086.7|16101.7|16081.7|5
1626686000000|2021-07-19 09:13:20|16098.3|16078.3|16094.9|16074.9|16098.3|16078.3|16094.9|16074.9|3
1626686010000|2021-07-19 09:13:30|||||||||1
1626686050000|2021-07-19 09:14:10|||||||||27
1626686070000|2021-07-19 09:14:30|||||||||1
1626686100000|2021-07-19 09:15:00|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|2
1626686110000|2021-07-19 09:15:10|||||||||3
1626686150000|2021-07-19 09:15:50|||||||||1
1626686180000|2021-07-19 09:16:20|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|16092.4|16072.4|3
1626686190000|2021-07-19 09:16:30|16090.8|16070.8|16089.9|16069.9|16090.8|16070.8|16089.9|16069.9|0
1626686200000|2021-07-19 09:16:40|||||||||3
1626686210000|2021-07-19 09:16:50|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|16094.9|16074.9|0
1626686260000|2021-07-19 09:17:40|16093.3|16073.3|16092.4|16072.4|16093.3|16073.3|16092.4|16072.4|1
1626686270000|2021-07-19 09:17:50|||||||||2
1626686340000|2021-07-19 09:19:00|16087.4|16067.4|16084.9|16064.9|16087.4|16067.4|16084.9|16064.9|6
1626686350000|2021-07-19 09:19:10|16083.9|16063.9|16082.4|16062.4|16083.9|16063.9|16082.4|16062.4|1
1626686390000|2021-07-19 09:19:50|16083.3|16063.3|16084.9|16064.9|16084.9|16064.9|16083.3|16063.3|3
1626686400000|2021-07-19 09:20:00|16083.3|16063.3|16082.4|16062.4|16083.3|16063.3|16082.4|16062.4|2
1626686420000|2021-07-19 09:20:20|||||||||1
1626686460000|2021-07-19 09:21:00|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|1
1626686500000|2021-07-19 09:21:40|16078.3|16058.3|16077.4|16057.4|16078.3|16058.3|16077.4|16057.4|3
1626686510000|2021-07-19 09:21:50|16075.8|16055.8|16075.8|16055.8|16075.8|16055.8|16075.8|16055.8|0
1626686520000|2021-07-19 09:22:00|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|16077.4|16057.4|1
1626686530000|2021-07-19 09:22:10|||||||||1
1626686550000|2021-07-19 09:22:30|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|16079.9|16059.9|1
1626686590000|2021-07-19 09:23:10|16083|16063|16083.9|16063.9|16083.9|16063.9|16083|16063|1
1626686610000|2021-07-19 09:23:30|||||||||1
1626686620000|2021-07-19 09:23:40|16086.4|16066.4|16086.4|16066.4|16086.4|16066.4|16086.4|16066.4|1
1626686630000|2021-07-19 09:23:50|||||||||1
1626686640000|2021-07-19 09:24:00|16088.9|16068.9|16091.4|16071.4|16091.4|16071.4|16088.9|16068.9|1
1626686650000|2021-07-19 09:24:10|||||||||1
1626686690000|2021-07-19 09:24:50|16094.3|16074.3|16097.4|16077.4|16097.4|16077.4|16094.3|16074.3|1
1626686700000|2021-07-19 09:25:00|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|16099.9|16079.9|11
1626686710000|2021-07-19 09:25:10|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|16097.4|16077.4|0
1626686720000|2021-07-19 09:25:20|||||||||1
1626686750000|2021-07-19 09:25:50|16094.9|16074.9|16088.3|16068.3|16094.9|16074.9|16088.3|16068.3|110
1626686760000|2021-07-19 09:26:00|16086.8|16066.8|16079.3|16059.3|16086.8|16066.8|16079.3|16059.3|8
1626686770000|2021-07-19 09:26:10|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|16076.8|16056.8|2
1626686800000|2021-07-19 09:26:40|||||||||3
1626686810000|2021-07-19 09:26:50|||||||||1
1626686820000|2021-07-19 09:27:00|16075.2|16055.2|16060.8|16040.8|16075.2|16055.2|16060.8|16040.8|8
1626686830000|2021-07-19 09:27:10|||||||||4
1626686840000|2021-07-19 09:27:20|||||||||2
1626686850000|2021-07-19 09:27:30|||||||||1
1626686860000|2021-07-19 09:27:40|16059.3|16039.3|16058.3|16038.3|16059.3|16039.3|16058.3|16038.3|0
1626686870000|2021-07-19 09:27:50|16059.3|16039.3|16059.3|16039.3|16059.3|16039.3|16059.3|16039.3|0
1626686880000|2021-07-19 09:28:00|||||||||1
1626686890000|2021-07-19 09:28:10|||||||||1
1626686920000|2021-07-19 09:28:40|16060.8|16040.8|16061.8|16041.8|16061.8|16041.8|16060.8|16040.8|0
1626686930000|2021-07-19 09:28:50|||||||||4
1626686960000|2021-07-19 09:29:20|||||||||5
1626687000000|2021-07-19 09:30:00|||||||||1
1626687010000|2021-07-19 09:30:10|16053.7|16033.7|16051.8|16031.8|16053.7|16033.7|16051.8|16031.8|14
1626687030000|2021-07-19 09:30:30|||||||||1
1626687040000|2021-07-19 09:30:40|16049.3|16029.3|16046.8|16026.8|16049.3|16029.3|16046.8|16026.8|5
1626687060000|2021-07-19 09:31:00|||||||||8
1626687100000|2021-07-19 09:31:40|||||||||4
1626687110000|2021-07-19 09:31:50|||||||||1
1626687120000|2021-07-19 09:32:00|16044.3|16024.3|16046.8|16026.8|16046.8|16026.8|16044.3|16024.3|2
1626687130000|2021-07-19 09:32:10|||||||||1
1626687150000|2021-07-19 09:32:30|16051.8|16031.8|16051.8|16031.8|16051.8|16031.8|16051.8|16031.8|1
1626687160000|2021-07-19 09:32:40|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|1
1626687170000|2021-07-19 09:32:50|16055.9|16035.9|16056.8|16036.8|16056.8|16036.8|16055.9|16035.9|1
1626687200000|2021-07-19 09:33:20|||||||||2
1626687230000|2021-07-19 09:33:50|16059.3|16039.3|16059.3|16039.3|16059.3|16039.3|16056.8|16036.8|1
1626687240000|2021-07-19 09:34:00|16058.4|16038.4|16056.8|16036.8|16058.4|16038.4|16056.8|16036.8|3
1626687250000|2021-07-19 09:34:10|||||||||1
1626687290000|2021-07-19 09:34:50|16061.8|16041.8|16056.8|16036.8|16061.8|16041.8|16056.8|16036.8|10
1626687300000|2021-07-19 09:35:00|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|0
1626687320000|2021-07-19 09:35:20|||||||||1
1626687350000|2021-07-19 09:35:50|||||||||1
1626687360000|2021-07-19 09:36:00|||||||||1
1626687370000|2021-07-19 09:36:10|||||||||2
1626687410000|2021-07-19 09:36:50|||||||||1
1626687450000|2021-07-19 09:37:30|16051.8|16031.8|16051.8|16031.8|16051.8|16031.8|16051.8|16031.8|4
1626687470000|2021-07-19 09:37:50|16054.9|16034.9|16056.8|16036.8|16056.8|16036.8|16054.9|16034.9|0
1626687480000|2021-07-19 09:38:00|||||||||2
1626687520000|2021-07-19 09:38:40|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|16054.3|16034.3|1
1626687530000|2021-07-19 09:38:50|16052.4|16032.4|16047.8|16027.8|16052.4|16032.4|16047.8|16027.8|1
1626687540000|2021-07-19 09:39:00|16046.8|16026.8|16044.3|16024.3|16046.8|16026.8|16044.3|16024.3|2
1626687550000|2021-07-19 09:39:10|||||||||1
1626687560000|2021-07-19 09:39:20|16042.8|16022.8|16042.8|16022.8|16042.8|16022.8|16042.8|16022.8|7
1626687570000|2021-07-19 09:39:30|16041.8|16021.8|16039.3|16019.3|16041.8|16021.8|16039.3|16019.3|0
1626687600000|2021-07-19 09:40:00|||||||||1
1626687610000|2021-07-19 09:40:10|||||||||1
1626687630000|2021-07-19 09:40:30|||||||||4
1626687680000|2021-07-19 09:41:20|||||||||1
1626687690000|2021-07-19 09:41:30|||||||||4
1626687700000|2021-07-19 09:41:40|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|16041.8|16021.8|3
1626687720000|2021-07-19 09:42:00|16039.3|16019.3|16039.3|16019.3|16039.3|16019.3|16039.3|16019.3|6
1626687740000|2021-07-19 09:42:20|16041.8|16021.8|16051.8|16031.8|16051.8|16031.8|16041.8|16021.8|2
1626687750000|2021-07-19 09:42:30|||||||||1
1626687790000|2021-07-19 09:43:10|16053.4|16033.4|16054.3|16034.3|16054.3|16034.3|16053.4|16033.4|2
1626687860000|2021-07-19 09:44:20|16055.9|16035.9|16066.8|16046.8|16066.8|16046.8|16055.9|16035.9|5
1626687870000|2021-07-19 09:44:30|16071.5|16051.5|16074.3|16054.3|16074.3|16054.3|16071.5|16051.5|0
1626687880000|2021-07-19 09:44:40|16075.9|16055.9|16076.8|16056.8|16076.8|16056.8|16075.9|16055.9|2
1626687900000|2021-07-19 09:45:00|16075.3|16055.3|16075.3|16055.3|16075.3|16055.3|16075.3|16055.3|3
1626687910000|2021-07-19 09:45:10|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|16074.3|16054.3|3
1626687920000|2021-07-19 09:45:20|16072.8|16052.8|16071.8|16051.8|16072.8|16052.8|16071.8|16051.8|0
1626687940000|2021-07-19 09:45:40|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|16069.3|16049.3|1
1626687960000|2021-07-19 09:46:00|||||||||2
1626687990000|2021-07-19 09:46:30|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|16066.8|16046.8|2
1626688000000|2021-07-19 09:46:40|16063.7|16043.7|16061.8|16041.8|16063.7|16043.7|16061.8|16041.8|2
1626688010000|2021-07-19 09:46:50|16061.9|16041.9|16061.9|16041.9|16061.9|16041.9|16061.9|16041.9|6
1626688050000|2021-07-19 09:47:30|||||||||1
1626688060000|2021-07-19 09:47:40|16059.4|16039.4|16061.9|16041.9|16061.9|16041.9|16059.4|16039.4|1
1626688120000|2021-07-19 09:48:40|||||||||1
1626688140000|2021-07-19 09:49:00|16065|16045|16066.9|16046.9|16066.9|16046.9|16065|16045|2
1626688150000|2021-07-19 09:49:10|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|16069.4|16049.4|2
1626688180000|2021-07-19 09:49:40|16071.9|16051.9|16071.9|16051.9|16071.9|16051.9|16071.9|16051.9|1
1626688210000|2021-07-19 09:50:10|||||||||2
1626688220000|2021-07-19 09:50:20|||||||||1
1626688260000|2021-07-19 09:51:00|||||||||1
1626688270000|2021-07-19 09:51:10|||||||||1
1626688290000|2021-07-19 09:51:30|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|16066.9|16046.9|2
1626688310000|2021-07-19 09:51:50|||||||||2
1626688360000|2021-07-19 09:52:40|||||||||1
1626688380000|2021-07-19 09:53:00|16065.3|16045.3|16059.4|16039.4|16065.3|16045.3|16059.4|16039.4|1
1626688430000|2021-07-19 09:53:50|16054.4|16034.4|16051.9|16031.9|16054.4|16034.4|16051.9|16031.9|2
1626688440000|2021-07-19 09:54:00|16050.3|16030.3|16046.9|16026.9|16050.3|16030.3|16046.9|16026.9|1
1626688450000|2021-07-19 09:54:10|16044.4|16024.4|16041.9|16021.9|16044.4|16024.4|16041.9|16021.9|2
1626688460000|2021-07-19 09:54:20|16039.4|16019.4|16036.9|16016.9|16039.4|16019.4|16036.9|16016.9|7
1626688470000|2021-07-19 09:54:30|16035.3|16015.3|16030.3|16010.3|16035.3|16015.3|16030.3|16010.3|9
1626688480000|2021-07-19 09:54:40|16028.8|16008.8|16016.9|15996.9|16028.8|16008.8|16016.9|15996.9|30
1626688510000|2021-07-19 09:55:10|16012.8|15992.8|16012.8|15992.8|16012.8|15992.8|16012.8|15992.8|1
1626688520000|2021-07-19 09:55:20|16011.3|15991.3|16007.8|15987.8|16011.3|15991.3|16007.8|15987.8|1
1626688530000|2021-07-19 09:55:30|16006.9|15986.9|15981.9|15961.9|16006.9|15986.9|15981.9|15961.9|7
1626688540000|2021-07-19 09:55:40|15982.8|15962.8|15986.9|15966.9|15986.9|15966.9|15982.8|15962.8|7
1626688570000|2021-07-19 09:56:10|15988.4|15968.4|15989.4|15969.4|15989.4|15969.4|15988.4|15968.4|1
1626688580000|2021-07-19 09:56:20|||||||||5
1626688590000|2021-07-19 09:56:30|15990.9|15970.9|15990.9|15970.9|15990.9|15970.9|15990.9|15970.9|0
1626688600000|2021-07-19 09:56:40|15993.4|15973.4|15994.4|15974.4|15994.4|15974.4|15993.4|15973.4|4
1626688620000|2021-07-19 09:57:00|||||||||1
1626688630000|2021-07-19 09:57:10|15998.4|15978.4|15996.9|15976.9|15999.4|15979.4|15996.9|15976.9|4
1626688640000|2021-07-19 09:57:20|||||||||1
1626688670000|2021-07-19 09:57:50|15995.3|15975.3|15996.9|15976.9|15996.9|15976.9|15994.4|15974.4|1
1626688680000|2021-07-19 09:58:00|15994.4|15974.4|15991.9|15971.9|15994.4|15974.4|15991.9|15971.9|3
1626688690000|2021-07-19 09:58:10|||||||||1
1626688710000|2021-07-19 09:58:30|15990.3|15970.3|15979.4|15959.4|15990.3|15970.3|15979.4|15959.4|33
1626688720000|2021-07-19 09:58:40|15977.8|15957.8|15977.8|15957.8|15977.8|15957.8|15976.3|15956.3|3
1626688730000|2021-07-19 09:58:50|15976.9|15956.9|15971.9|15951.9|15976.9|15956.9|15971.9|15951.9|7
1626688740000|2021-07-19 09:59:00|15968.8|15948.8|15968.4|15948.4|15968.8|15948.8|15968.4|15948.4|2
1626688750000|2021-07-19 09:59:10|15969.4|15949.4|15979.4|15959.4|15979.4|15959.4|15969.4|15949.4|4
1626688760000|2021-07-19 09:59:20|15976.9|15956.9|15976.9|15956.9|15981.9|15961.9|15976.9|15956.9|4
1626688770000|2021-07-19 09:59:30|15977.8|15957.8|15977.8|15957.8|15977.8|15957.8|15977.8|15957.8|4
1626688800000|2021-07-19 10:00:00|15974.4|15954.4|15972.8|15952.8|15974.4|15954.4|15972.8|15952.8|3
1626688810000|2021-07-19 10:00:10|15969.4|15949.4|15969.4|15949.4|15969.4|15949.4|15969.4|15949.4|0
1626688820000|2021-07-19 10:00:20|15966.9|15946.9|15966.9|15946.9|15966.9|15946.9|15966.9|15946.9|0
1626688830000|2021-07-19 10:00:30|15965.9|15945.9|15965.3|15945.3|15965.9|15945.9|15965.3|15945.3|2
1626688840000|2021-07-19 10:00:40|15964.4|15944.4|15952.8|15932.8|15964.4|15944.4|15952.8|15932.8|11
1626688850000|2021-07-19 10:00:50|15951.3|15931.3|15950.3|15930.3|15951.3|15931.3|15950.3|15930.3|6
1626688860000|2021-07-19 10:01:00|15948.8|15928.8|15933.4|15913.4|15948.8|15928.8|15931.9|15911.9|43
1626688870000|2021-07-19 10:01:10|15934.4|15914.4|15936.9|15916.9|15936.9|15916.9|15931.9|15911.9|4
1626688880000|2021-07-19 10:01:20|15931.9|15911.9|15936.9|15916.9|15936.9|15916.9|15931.9|15911.9|11
1626688890000|2021-07-19 10:01:30|||||||||1
1626688900000|2021-07-19 10:01:40|15934.4|15914.4|15936.9|15916.9|15936.9|15916.9|15934.4|15914.4|1
1626688910000|2021-07-19 10:01:50|15935.3|15915.3|15934.4|15914.4|15935.3|15915.3|15934.4|15914.4|0
1626688920000|2021-07-19 10:02:00|||||||||2
1626688930000|2021-07-19 10:02:10|15935.3|15915.3|15936.9|15916.9|15936.9|15916.9|15935.3|15915.3|4
1626688940000|2021-07-19 10:02:20|15939.4|15919.4|15939.4|15919.4|15939.4|15919.4|15939.4|15919.4|10
1626688950000|2021-07-19 10:02:30|||||||||1
1626688960000|2021-07-19 10:02:40|15942.2|15922.2|15946.9|15926.9|15949.4|15929.4|15942.2|15922.2|5
1626688970000|2021-07-19 10:02:50|||||||||1
1626688980000|2021-07-19 10:03:00|||||||||1
1626688990000|2021-07-19 10:03:10|15945.3|15925.3|15941.9|15921.9|15945.3|15925.3|15941.9|15921.9|1
1626689010000|2021-07-19 10:03:30|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|15940.3|15920.3|4
1626689020000|2021-07-19 10:03:40|15938.5|15918.5|15936.9|15916.9|15938.5|15918.5|15936.9|15916.9|2
1626689040000|2021-07-19 10:04:00|||||||||9
1626689050000|2021-07-19 10:04:10|15934.4|15914.4|15932.9|15912.9|15934.4|15914.4|15932.9|15912.9|4
1626689060000|2021-07-19 10:04:20|15931.9|15911.9|15914.4|15894.4|15931.9|15911.9|15911.9|15891.9|9
1626689070000|2021-07-19 10:04:30|15910.6|15890.6|15904.4|15884.4|15910.6|15890.6|15904.4|15884.4|1
1626689090000|2021-07-19 10:04:50|15901.9|15881.9|15909.4|15889.4|15909.4|15889.4|15901.9|15881.9|13
1626689100000|2021-07-19 10:05:00|15911|15891|15909.4|15889.4|15913.5|15893.5|15906.9|15886.9|6
1626689110000|2021-07-19 10:05:10|15907.9|15887.9|15906.9|15886.9|15907.9|15887.9|15906.9|15886.9|22
1626689120000|2021-07-19 10:05:20|15904.4|15884.4|15904.4|15884.4|15904.4|15884.4|15904.4|15884.4|1
1626689140000|2021-07-19 10:05:40|15899.4|15879.4|15892.9|15872.9|15899.4|15879.4|15892.9|15872.9|15
1626689150000|2021-07-19 10:05:50|15885.4|15865.4|15889.4|15869.4|15889.4|15869.4|15885.4|15865.4|17
1626689160000|2021-07-19 10:06:00|15891|15871|15896|15876|15896|15876|15891|15871|2
1626689170000|2021-07-19 10:06:10|15896.9|15876.9|15896.9|15876.9|15896.9|15876.9|15896.9|15876.9|2
1626689180000|2021-07-19 10:06:20|15898.5|15878.5|15901.9|15881.9|15901.9|15881.9|15898.5|15878.5|7
1626689190000|2021-07-19 10:06:30|15896.9|15876.9|15899.4|15879.4|15899.4|15879.4|15896.9|15876.9|5
1626689200000|2021-07-19 10:06:40|15905.1|15885.1|15914.4|15894.4|15914.4|15894.4|15905.1|15885.1|29
1626689210000|2021-07-19 10:06:50|15911.9|15891.9|15911.9|15891.9|15911.9|15891.9|15911.9|15891.9|9
1626689240000|2021-07-19 10:07:20|15906.9|15886.9|15906.9|15886.9|15906.9|15886.9|15906.9|15886.9|1
1626689250000|2021-07-19 10:07:30|15905.4|15885.4|15901.9|15881.9|15905.4|15885.4|15901.9|15881.9|3
1626689260000|2021-07-19 10:07:40|15896.9|15876.9|15894.4|15874.4|15896.9|15876.9|15894.4|15874.4|10
1626689270000|2021-07-19 10:07:50|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|1
1626689280000|2021-07-19 10:08:00|||||||||7
1626689290000|2021-07-19 10:08:10|15896.9|15876.9|15896.9|15876.9|15896.9|15876.9|15896.9|15876.9|1
1626689320000|2021-07-19 10:08:40|||||||||1
1626689340000|2021-07-19 10:09:00|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|2
1626689350000|2021-07-19 10:09:10|15895.4|15875.4|15901|15881|15901|15881|15895.4|15875.4|3
1626689380000|2021-07-19 10:09:40|15901.9|15881.9|15906.9|15886.9|15906.9|15886.9|15901.9|15881.9|5
1626689400000|2021-07-19 10:10:00|||||||||3
1626689420000|2021-07-19 10:10:20|15909.4|15889.4|15916.9|15896.9|15916.9|15896.9|15909.4|15889.4|2
1626689430000|2021-07-19 10:10:30|15921.9|15901.9|15921.9|15901.9|15921.9|15901.9|15921.9|15901.9|1
1626689440000|2021-07-19 10:10:40|||||||||3
1626689460000|2021-07-19 10:11:00|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|15922.9|15902.9|1
1626689470000|2021-07-19 10:11:10|15924.4|15904.4|15924.4|15904.4|15924.4|15904.4|15924.4|15904.4|3
1626689480000|2021-07-19 10:11:20|15927.9|15907.9|15927.9|15907.9|15927.9|15907.9|15927.9|15907.9|1
1626689490000|2021-07-19 10:11:30|15931|15911|15934.4|15914.4|15934.4|15914.4|15931|15911|3
1626689500000|2021-07-19 10:11:40|15936|15916|15936.9|15916.9|15936.9|15916.9|15936|15916|1
1626689510000|2021-07-19 10:11:50|15939.4|15919.4|15941.9|15921.9|15941.9|15921.9|15939.4|15919.4|15
1626689520000|2021-07-19 10:12:00|15943.5|15923.5|15941.9|15921.9|15944.4|15924.4|15941.9|15921.9|5
1626689530000|2021-07-19 10:12:10|||||||||1
1626689540000|2021-07-19 10:12:20|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|3
1626689550000|2021-07-19 10:12:30|||||||||1
1626689560000|2021-07-19 10:12:40|15949.4|15929.4|15949.4|15929.4|15949.4|15929.4|15949.4|15929.4|3
1626689580000|2021-07-19 10:13:00|15951|15931|15949.4|15929.4|15951|15931|15949.4|15929.4|0
1626689590000|2021-07-19 10:13:10|15948.5|15928.5|15946.9|15926.9|15951|15931|15946.9|15926.9|8
1626689640000|2021-07-19 10:14:00|||||||||1
1626689650000|2021-07-19 10:14:10|||||||||1
1626689660000|2021-07-19 10:14:20|15951.9|15931.9|15951.9|15931.9|15951.9|15931.9|15951.9|15931.9|1
1626689690000|2021-07-19 10:14:50|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|15946.9|15926.9|3
1626689700000|2021-07-19 10:15:00|||||||||1
1626689730000|2021-07-19 10:15:30|15943.8|15923.8|15929.4|15909.4|15943.8|15923.8|15929.4|15909.4|3
1626689740000|2021-07-19 10:15:40|15926.9|15906.9|15926.9|15906.9|15926.9|15906.9|15926.9|15906.9|0
1626689750000|2021-07-19 10:15:50|15921.9|15901.9|15904.4|15884.4|15931.9|15901.9|15904.4|15884.4|2
1626689760000|2021-07-19 10:16:00|15906|15886|15906|15886|15906|15886|15906|15886|4
1626689770000|2021-07-19 10:16:10|15906.9|15886.9|15901.9|15881.9|15906.9|15886.9|15901.9|15881.9|5
1626689780000|2021-07-19 10:16:20|||||||||2
1626689790000|2021-07-19 10:16:30|15905.4|15885.4|15906.9|15886.9|15906.9|15886.9|15905.4|15885.4|1
1626689800000|2021-07-19 10:16:40|15908.5|15888.5|15911.9|15891.9|15913.5|15893.5|15908.5|15888.5|13
1626689820000|2021-07-19 10:17:00|15912.9|15892.9|15914.4|15894.4|15914.4|15894.4|15912.9|15892.9|5
1626689850000|2021-07-19 10:17:30|15911.9|15891.9|15911.9|15891.9|15911.9|15891.9|15911.9|15891.9|1
1626689870000|2021-07-19 10:17:50|15909.4|15889.4|15909.4|15889.4|15909.4|15889.4|15909.4|15889.4|3
1626689890000|2021-07-19 10:18:10|15906.9|15886.9|15906.9|15886.9|15906.9|15886.9|15906.9|15886.9|1
1626689900000|2021-07-19 10:18:20|15907|15887|15907|15887|15907|15887|15907|15887|8
1626689920000|2021-07-19 10:18:40|||||||||1
1626689930000|2021-07-19 10:18:50|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|15908.5|15888.5|2
1626689940000|2021-07-19 10:19:00|15911|15891|15907|15887|15911|15891|15907|15887|1
1626689960000|2021-07-19 10:19:20|||||||||8
1626689970000|2021-07-19 10:19:30|15902|15882|15880.4|15860.4|15902|15882|15880.4|15860.4|16
1626689980000|2021-07-19 10:19:40|15779.5|15759.5|15787|15747|15787|15762|15764.5|15744.1|139
1626689990000|2021-07-19 10:19:50|||||||||3
1626690000000|2021-07-19 10:20:00|15788.5|15767|15792.6|15772.6|15792.6|15772.6|15788.5|15767|7
1626690010000|2021-07-19 10:20:10|15794.5|15774.5|15798.5|15778.5|15798.5|15778.5|15792|15772|7
1626690020000|2021-07-19 10:20:20|15799.5|15779.5|15803.8|15783.8|15803.8|15783.8|15799.5|15779.5|17
1626690030000|2021-07-19 10:20:30|15808.8|15788.8|15816.3|15796.3|15816.3|15796.3|15808.8|15788.8|18
1626690040000|2021-07-19 10:20:40|15816.4|15796.4|15818.9|15798.9|15818.9|15798.9|15816.4|15796.4|1
1626690050000|2021-07-19 10:20:50|15820.4|15800.4|15827|15807|15827|15807|15820.4|15800.4|4
1626690060000|2021-07-19 10:21:00|15827.9|15807.9|15823.9|15803.9|15828.9|15808.9|15823.9|15803.9|6
1626690070000|2021-07-19 10:21:10|15828.9|15808.9|15826.4|15806.4|15828.9|15808.9|15826.4|15806.4|0
1626690080000|2021-07-19 10:21:20|15828.9|15808.9|15828.9|15808.9|15828.9|15808.9|15828.9|15808.9|8
1626690090000|2021-07-19 10:21:30|15829.8|15809.8|15838.9|15818.9|15838.9|15818.9|15829.8|15809.8|2
1626690100000|2021-07-19 10:21:40|15842.9|15822.9|15843.9|15823.9|15843.9|15823.9|15842.9|15822.9|1
1626690120000|2021-07-19 10:22:00|||||||||2
1626690130000|2021-07-19 10:22:10|15845.7|15825.7|15848.9|15828.9|15848.9|15828.9|15845.7|15825.7|3
1626690140000|2021-07-19 10:22:20|15851.4|15831.4|15851.4|15831.4|15851.4|15831.4|15851.4|15831.4|0
1626690150000|2021-07-19 10:22:30|15849.8|15829.8|15848.9|15828.9|15849.8|15829.8|15848.9|15828.9|2
1626690170000|2021-07-19 10:22:50|15851.4|15831.4|15848.9|15828.9|15851.4|15831.4|15848.9|15828.9|1
1626690190000|2021-07-19 10:23:10|15851.4|15831.4|15850.4|15830.4|15852.9|15832.9|15850.4|15830.4|2
1626690210000|2021-07-19 10:23:30|15852.9|15832.9|15850.4|15830.4|15852.9|15832.9|15850.4|15830.4|3
1626690230000|2021-07-19 10:23:50|15848.9|15828.9|15848.9|15828.9|15849.8|15829.8|15848.9|15828.9|3
1626690240000|2021-07-19 10:24:00|15851.4|15831.4|15851.4|15831.4|15851.4|15831.4|15851.4|15831.4|1
1626690300000|2021-07-19 10:25:00|15862.9|15842.9|15857.9|15837.9|15862.9|15842.9|15852.3|15832.3|13
1626690310000|2021-07-19 10:25:10|15859.8|15839.8|15875.4|15855.4|15875.4|15855.4|15859.8|15839.8|5
1626690320000|2021-07-19 10:25:20|15871.4|15851.4|15871.4|15851.4|15871.4|15851.4|15871.4|15851.4|3
1626690330000|2021-07-19 10:25:30|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|15866.4|15846.4|1
1626690360000|2021-07-19 10:26:00|15862.9|15842.9|15862.9|15842.9|15862.9|15842.9|15862.9|15842.9|2
1626690370000|2021-07-19 10:26:10|||||||||3
1626690390000|2021-07-19 10:26:30|15863.9|15843.9|15863.9|15843.9|15863.9|15843.9|15863.9|15843.9|0
1626690400000|2021-07-19 10:26:40|15865.4|15845.4|15865.4|15845.4|15865.4|15845.4|15865.4|15845.4|3
1626690410000|2021-07-19 10:26:50|15867|15847|15869.5|15849.5|15869.5|15849.5|15867|15847|3
1626690420000|2021-07-19 10:27:00|||||||||2
1626690440000|2021-07-19 10:27:20|15867.9|15847.9|15868.9|15848.9|15868.9|15848.9|15867.9|15847.9|16
1626690450000|2021-07-19 10:27:30|15870.4|15850.4|15870.4|15850.4|15870.4|15850.4|15868.9|15848.9|4
1626690510000|2021-07-19 10:28:30|15869.5|15849.5|15869.5|15849.5|15869.5|15849.5|15867.9|15847.9|6
1626690520000|2021-07-19 10:28:40|15868.9|15848.9|15872|15852|15872|15852|15868.9|15848.9|1
1626690530000|2021-07-19 10:28:50|15870.4|15850.4|15868.9|15848.9|15870.4|15850.4|15868.9|15848.9|6
1626690540000|2021-07-19 10:29:00|||||||||1
1626690550000|2021-07-19 10:29:10|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|1
1626690560000|2021-07-19 10:29:20|15865.4|15845.4|15863.9|15843.9|15865.4|15845.4|15863.9|15843.9|5
1626690570000|2021-07-19 10:29:30|15858.9|15838.9|15853.9|15833.9|15858.9|15838.9|15853.9|15833.9|7
1626690600000|2021-07-19 10:30:00|15857.9|15837.9|15871.4|15851.4|15871.4|15851.4|15857.9|15837.9|4
1626690610000|2021-07-19 10:30:10|15876.4|15856.4|15877.9|15857.9|15877.9|15857.9|15876.4|15856.4|6
1626690620000|2021-07-19 10:30:20|15882|15862|15888.9|15868.9|15888.9|15868.9|15882|15862|4
1626690640000|2021-07-19 10:30:40|||||||||7
1626690650000|2021-07-19 10:30:50|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|15887.3|15867.3|0
1626690660000|2021-07-19 10:31:00|15886.4|15866.4|15883.9|15863.9|15886.4|15866.4|15883.9|15863.9|4
1626690670000|2021-07-19 10:31:10|15878.9|15858.9|15873.9|15853.9|15878.9|15858.9|15873.9|15853.9|4
1626690690000|2021-07-19 10:31:30|15876.4|15856.4|15877.9|15857.9|15877.9|15857.9|15876.4|15856.4|16
1626690700000|2021-07-19 10:31:40|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|15878.9|15858.9|0
1626690710000|2021-07-19 10:31:50|15880.4|15860.4|15886.4|15866.4|15886.4|15866.4|15880.4|15860.4|2
1626690730000|2021-07-19 10:32:10|15888.9|15868.9|15888.9|15868.9|15888.9|15868.9|15888.9|15868.9|3
1626690740000|2021-07-19 10:32:20|15887.9|15867.9|15885.4|15865.4|15887.9|15867.9|15885.4|15865.4|37
1626690750000|2021-07-19 10:32:30|15883.9|15863.9|15882.9|15862.9|15883.9|15863.9|15882.9|15862.9|0
1626690760000|2021-07-19 10:32:40|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|15885.4|15865.4|5
1626690780000|2021-07-19 10:33:00|15887|15867|15887|15867|15887|15867|15887|15867|0
1626690810000|2021-07-19 10:33:30|15887.9|15867.9|15889.5|15869.5|15889.5|15869.5|15887.9|15867.9|2
1626690830000|2021-07-19 10:33:50|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|15890.4|15870.4|96
1626690840000|2021-07-19 10:34:00|15892|15872|15893.9|15873.9|15893.9|15873.9|15892|15872|3
1626690850000|2021-07-19 10:34:10|15896.4|15876.4|15896.4|15876.4|15896.4|15876.4|15896.4|15876.4|7
1626690860000|2021-07-19 10:34:20|15897.9|15877.9|15902.9|15882.9|15902.9|15882.9|15897.9|15877.9|0
1626690870000|2021-07-19 10:34:30|15903.9|15883.9|15903.9|15883.9|15903.9|15883.9|15903.9|15883.9|3
1626690880000|2021-07-19 10:34:40|15906.4|15886.4|15908.9|15888.9|15908.9|15888.9|15906.4|15886.4|2
1626690900000|2021-07-19 10:35:00|||||||||5
1626690910000|2021-07-19 10:35:10|15906.4|15886.4|15903.9|15883.9|15906.4|15886.4|15903.9|15883.9|0
1626690920000|2021-07-19 10:35:20|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|15898.9|15878.9|0
1626690930000|2021-07-19 10:35:30|15898.9|15878.9|15898.9|15878.9|15898.9|15878.9|15898.9|15878.9|0
1626690950000|2021-07-19 10:35:50|||||||||1
1626690960000|2021-07-19 10:36:00|15898|15878|15898|15878|15898|15878|15898|15878|0
1626690970000|2021-07-19 10:36:10|15898.9|15878.9|15898.9|15878.9|15898.9|15878.9|15898.9|15878.9|0
1626690980000|2021-07-19 10:36:20|15896.4|15876.4|15896.4|15876.4|15896.4|15876.4|15896.4|15876.4|3
1626690990000|2021-07-19 10:36:30|15897.3|15877.3|15898.9|15878.9|15898.9|15878.9|15897.3|15877.3|1
1626691000000|2021-07-19 10:36:40|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|15901.4|15881.4|4
1626691020000|2021-07-19 10:37:00|15899.5|15879.5|15896.4|15876.4|15899.5|15879.5|15896.4|15876.4|1
1626691030000|2021-07-19 10:37:10|||||||||1
1626691040000|2021-07-19 10:37:20|||||||||1
1626691050000|2021-07-19 10:37:30|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|1
1626691060000|2021-07-19 10:37:40|||||||||21
1626691070000|2021-07-19 10:37:50|15891.4|15871.4|15888.9|15868.9|15891.4|15871.4|15888.9|15868.9|23
1626691080000|2021-07-19 10:38:00|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|15891.4|15871.4|6
1626691090000|2021-07-19 10:38:10|15890.5|15870.5|15890.5|15870.5|15890.5|15870.5|15890.5|15870.5|8
1626691100000|2021-07-19 10:38:20|15889.5|15869.5|15890.5|15870.5|15890.5|15870.5|15889.5|15869.5|1
1626691110000|2021-07-19 10:38:30|15892|15872|15892|15872|15892|15872|15892|15872|2
1626691190000|2021-07-19 10:39:50|||||||||3
1626691200000|2021-07-19 10:40:00|||||||||3
1626691240000|2021-07-19 10:40:40|||||||||1
1626691300000|2021-07-19 10:41:40|15893.9|15873.9|15914.5|15894.5|15914.5|15894.5|15893.9|15873.9|8
1626691330000|2021-07-19 10:42:10|||||||||1
1626691340000|2021-07-19 10:42:20|15917|15897|15917|15897|15917|15897|15917|15897|2
1626691380000|2021-07-19 10:43:00|15915.5|15895.5|15914.5|15894.5|15915.5|15895.5|15914.5|15894.5|1
1626691450000|2021-07-19 10:44:10|15915.5|15895.5|15917|15897|15917|15897|15915.5|15895.5|1
1626691490000|2021-07-19 10:44:50|||||||||1
1626691500000|2021-07-19 10:45:00|15915.5|15895.5|15915.5|15895.5|15915.5|15895.5|15915.5|15895.5|5
1626691510000|2021-07-19 10:45:10|15914.5|15894.5|15914.5|15894.5|15914.5|15894.5|15914.5|15894.5|1
1626691580000|2021-07-19 10:46:20|15913.6|15893.6|15912|15892|15913.6|15893.6|15912|15892|2
1626691590000|2021-07-19 10:46:30|15908.6|15888.6|15907|15887|15908.6|15888.6|15907|15887|0
1626691610000|2021-07-19 10:46:50|15904.5|15884.5|15902|15882|15904.5|15884.5|15902|15882|0
1626691620000|2021-07-19 10:47:00|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|2
1626691640000|2021-07-19 10:47:20|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|15898.6|15878.6|1
1626691650000|2021-07-19 10:47:30|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|15901.1|15881.1|3
1626691660000|2021-07-19 10:47:40|||||||||1
1626691690000|2021-07-19 10:48:10|15904.5|15884.5|15907|15887|15907|15887|15904.5|15884.5|1
1626691750000|2021-07-19 10:49:10|15908.6|15888.6|15909.5|15889.5|15909.5|15889.5|15908.6|15888.6|1
1626691760000|2021-07-19 10:49:20|15908.6|15888.6|15907|15887|15908.6|15888.6|15907|15887|1
1626691780000|2021-07-19 10:49:40|||||||||1
1626691810000|2021-07-19 10:50:10|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|0
1626691840000|2021-07-19 10:50:40|15906.1|15886.1|15902.1|15882.1|15906.1|15886.1|15902.1|15882.1|3
1626691910000|2021-07-19 10:51:50|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|3
1626691930000|2021-07-19 10:52:10|15898.6|15878.6|15902.1|15882.1|15903.6|15883.6|15897.1|15877.1|5
1626691940000|2021-07-19 10:52:20|15904.6|15884.6|15907.1|15887.1|15907.1|15887.1|15904.6|15884.6|2
1626691950000|2021-07-19 10:52:30|15904.6|15884.6|15904.6|15884.6|15904.6|15884.6|15902.1|15882.1|0
1626691970000|2021-07-19 10:52:50|15906.1|15886.1|15904|15884|15907.1|15887.1|15904|15884|0
1626691980000|2021-07-19 10:53:00|15902.1|15882.1|15899.6|15879.6|15902.1|15882.1|15899.6|15879.6|5
1626691990000|2021-07-19 10:53:10|15901.1|15881.1|15902.1|15882.1|15902.1|15882.1|15901.1|15881.1|1
1626692030000|2021-07-19 10:53:50|15903|15883|15903|15883|15903|15883|15903|15883|1
1626692040000|2021-07-19 10:54:00|15902.1|15882.1|15902.1|15882.1|15902.1|15882.1|15902.1|15882.1|3
1626692050000|2021-07-19 10:54:10|||||||||1
1626692070000|2021-07-19 10:54:30|15897.1|15877.1|15897.1|15877.1|15897.1|15877.1|15897.1|15877.1|1
1626692140000|2021-07-19 10:55:40|||||||||1
1626692150000|2021-07-19 10:55:50|15894.2|15874.2|15887.1|15867.1|15894.2|15874.2|15887.1|15867.1|2
1626692180000|2021-07-19 10:56:20|||||||||1
1626692190000|2021-07-19 10:56:30|15884.6|15864.6|15882.1|15862.1|15884.6|15864.6|15882.1|15862.1|1
1626692200000|2021-07-19 10:56:40|||||||||2
1626692240000|2021-07-19 10:57:20|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|0
1626692280000|2021-07-19 10:58:00|||||||||1
1626692290000|2021-07-19 10:58:10|15878.6|15858.6|15877.1|15857.1|15878.6|15858.6|15877.1|15857.1|2
1626692320000|2021-07-19 10:58:40|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|1
1626692330000|2021-07-19 10:58:50|15881.1|15861.1|15882.1|15862.1|15882.1|15862.1|15881.1|15861.1|0
1626692340000|2021-07-19 10:59:00|||||||||1
1626692400000|2021-07-19 11:00:00|15888.3|15868.3|15889.6|15869.6|15890.2|15870.2|15888.3|15868.3|9
1626692420000|2021-07-19 11:00:20|||||||||1
1626692430000|2021-07-19 11:00:30|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|15887.1|15867.1|1
1626692450000|2021-07-19 11:00:50|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|2
1626692460000|2021-07-19 11:01:00|15879|15859|15879|15859|15879|15859|15879|15859|2
1626692470000|2021-07-19 11:01:10|15878|15858|15875.5|15855.5|15878|15858|15875.5|15855.5|1
1626692480000|2021-07-19 11:01:20|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|2
1626692500000|2021-07-19 11:01:40|15882.1|15862.1|15884.6|15864.6|15884.6|15864.6|15882.1|15862.1|3
1626692530000|2021-07-19 11:02:10|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|1
1626692540000|2021-07-19 11:02:20|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|3
1626692550000|2021-07-19 11:02:30|15874.6|15854.6|15872.1|15852.1|15874.6|15854.6|15872.1|15852.1|9
1626692560000|2021-07-19 11:02:40|15870.2|15850.2|15870.2|15850.2|15870.2|15850.2|15870.2|15850.2|8
1626692570000|2021-07-19 11:02:50|||||||||20
1626692580000|2021-07-19 11:03:00|15873.6|15853.6|15873.6|15853.6|15873.6|15853.6|15873.6|15853.6|8
1626692590000|2021-07-19 11:03:10|15875.2|15855.2|15879.6|15859.6|15879.6|15859.6|15875.2|15855.2|15
1626692600000|2021-07-19 11:03:20|15881.1|15861.1|15882.1|15862.1|15882.1|15862.1|15881.1|15861.1|0
1626692620000|2021-07-19 11:03:40|15884|15864|15889.6|15869.6|15889.6|15869.6|15884|15864|11
1626692640000|2021-07-19 11:04:00|15891.1|15871.1|15891.1|15871.1|15891.1|15871.1|15891.1|15871.1|0
1626692650000|2021-07-19 11:04:10|15892.1|15872.1|15892.1|15872.1|15892.1|15872.1|15892.1|15872.1|1
1626692700000|2021-07-19 11:05:00|||||||||4
1626692710000|2021-07-19 11:05:10|15890.5|15870.5|15889.6|15869.6|15890.5|15870.5|15889.6|15869.6|0
1626692720000|2021-07-19 11:05:20|||||||||1
1626692750000|2021-07-19 11:05:50|||||||||1
1626692770000|2021-07-19 11:06:10|15884.6|15864.6|15882.1|15862.1|15884.6|15864.6|15879.6|15859.6|20
1626692790000|2021-07-19 11:06:30|15883|15863|15912.1|15892.1|15912.1|15892.1|15883|15863|54
1626692800000|2021-07-19 11:06:40|15913.7|15893.7|15907.1|15887.1|15913.7|15893.7|15907.1|15887.1|5
1626692820000|2021-07-19 11:07:00|15902.1|15882.1|15902.1|15882.1|15902.1|15882.1|15902.1|15882.1|2
1626692830000|2021-07-19 11:07:10|15903.1|15883.1|15907.1|15887.1|15907.1|15887.1|15903.1|15883.1|6
1626692840000|2021-07-19 11:07:20|15908.7|15888.7|15909.6|15889.6|15909.6|15889.6|15908.7|15888.7|0
1626692850000|2021-07-19 11:07:30|15912.1|15892.1|15909.6|15889.6|15912.1|15892.1|15909.6|15889.6|2
1626692900000|2021-07-19 11:08:20|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|15914.6|15894.6|4
1626692910000|2021-07-19 11:08:30|||||||||1
1626692960000|2021-07-19 11:09:20|15915.6|15895.6|15917.1|15897.1|15917.1|15897.1|15915.6|15895.6|5
1626692970000|2021-07-19 11:09:30|||||||||1
1626692980000|2021-07-19 11:09:40|||||||||5
1626692990000|2021-07-19 11:09:50|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|2
1626693000000|2021-07-19 11:10:00|15918.7|15898.7|15917.1|15897.1|15918.7|15898.7|15917.1|15897.1|1
1626693010000|2021-07-19 11:10:10|||||||||2
1626693030000|2021-07-19 11:10:30|15919.6|15899.6|15918.7|15898.7|15919.6|15899.6|15918.1|15898.1|0
1626693040000|2021-07-19 11:10:40|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|1
1626693110000|2021-07-19 11:11:50|15918.7|15898.7|15919.6|15899.6|15919.6|15899.6|15918.7|15898.7|0
1626693120000|2021-07-19 11:12:00|15918.1|15898.1|15919.6|15899.6|15919.6|15899.6|15918.1|15898.1|1
1626693150000|2021-07-19 11:12:30|15921.2|15901.2|15922.1|15902.1|15922.1|15902.1|15921.2|15901.2|0
1626693160000|2021-07-19 11:12:40|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|0
1626693220000|2021-07-19 11:13:40|15917.1|15897.1|15914.6|15894.6|15917.1|15897.1|15914.6|15894.6|0
1626693230000|2021-07-19 11:13:50|15916.2|15896.2|15917.1|15897.1|15917.1|15897.1|15916.2|15896.2|0
1626693240000|2021-07-19 11:14:00|||||||||1
1626693250000|2021-07-19 11:14:10|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|0
1626693260000|2021-07-19 11:14:20|||||||||1
1626693290000|2021-07-19 11:14:50|15921.2|15901.2|15922.1|15902.1|15922.1|15902.1|15921.2|15901.2|0
1626693300000|2021-07-19 11:15:00|15919.6|15899.6|15922.1|15902.1|15922.1|15902.1|15919.6|15899.6|0
1626693310000|2021-07-19 11:15:10|||||||||2
1626693320000|2021-07-19 11:15:20|15923.1|15903.1|15924.6|15904.6|15924.6|15904.6|15923.1|15903.1|2
1626693330000|2021-07-19 11:15:30|||||||||8
1626693350000|2021-07-19 11:15:50|15923.1|15903.1|15923.1|15903.1|15923.1|15903.1|15923.1|15903.1|2
1626693360000|2021-07-19 11:16:00|15920.6|15900.6|15920.6|15900.6|15920.6|15900.6|15920.6|15900.6|0
1626693390000|2021-07-19 11:16:30|||||||||1
1626693450000|2021-07-19 11:17:30|15919|15899|15917.1|15897.1|15919|15899|15917.1|15897.1|0
1626693480000|2021-07-19 11:18:00|15914.6|15894.6|15907.1|15887.1|15914.6|15894.6|15907.1|15887.1|6
1626693490000|2021-07-19 11:18:10|15905.2|15885.2|15902.1|15882.1|15905.2|15885.2|15902.1|15882.1|3
1626693510000|2021-07-19 11:18:30|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|0
1626693520000|2021-07-19 11:18:40|15901.2|15881.2|15902.1|15882.1|15902.1|15882.1|15901.2|15881.2|4
1626693530000|2021-07-19 11:18:50|||||||||4
1626693540000|2021-07-19 11:19:00|15907.1|15887.1|15917.7|15897.7|15917.7|15897.7|15907.1|15887.1|7
1626693550000|2021-07-19 11:19:10|15922.1|15902.1|15922.1|15902.1|15922.1|15902.1|15922.1|15902.1|0
1626693580000|2021-07-19 11:19:40|||||||||1
1626693590000|2021-07-19 11:19:50|15927.1|15907.1|15927.1|15907.1|15927.1|15907.1|15927.1|15907.1|0
1626693610000|2021-07-19 11:20:10|15928.7|15908.7|15929.6|15909.6|15929.6|15909.6|15928.7|15908.7|0
1626693620000|2021-07-19 11:20:20|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|1
1626693640000|2021-07-19 11:20:40|15933.1|15913.1|15934.6|15914.6|15934.6|15914.6|15933.1|15913.1|11
1626693650000|2021-07-19 11:20:50|15937.1|15917.1|15937.1|15917.1|15937.1|15917.1|15937.1|15917.1|0
1626693660000|2021-07-19 11:21:00|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|1
1626693680000|2021-07-19 11:21:20|15935.3|15915.3|15937.1|15917.1|15937.1|15917.1|15935.3|15915.3|0
1626693700000|2021-07-19 11:21:40|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|15937.2|15917.2|0
1626693740000|2021-07-19 11:22:20|15939.7|15919.7|15949.7|15929.7|15949.7|15929.7|15939.7|15919.7|4
1626693750000|2021-07-19 11:22:30|15950.6|15930.6|15952.2|15932.2|15952.2|15932.2|15947.2|15927.2|16
1626693760000|2021-07-19 11:22:40|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|15954.7|15934.7|8
1626693770000|2021-07-19 11:22:50|15956.2|15936.2|15962.8|15942.8|15962.8|15942.8|15956.2|15936.2|4
1626693780000|2021-07-19 11:23:00|15963.7|15943.7|15962.2|15942.2|15963.7|15943.7|15962.2|15942.2|1
1626693790000|2021-07-19 11:23:10|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|6
1626693800000|2021-07-19 11:23:20|15963.1|15943.1|15962.2|15942.2|15963.1|15943.1|15962.2|15942.2|1
1626693810000|2021-07-19 11:23:30|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|8
1626693820000|2021-07-19 11:23:40|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|15957.2|15937.2|1
1626693860000|2021-07-19 11:24:20|15952.2|15932.2|15957.2|15937.2|15957.2|15937.2|15952.2|15932.2|5
1626693870000|2021-07-19 11:24:30|15959.7|15939.7|15967.2|15947.2|15967.2|15947.2|15959.7|15939.7|4
1626693900000|2021-07-19 11:25:00|15964.7|15944.7|15968.7|15948.7|15968.7|15948.7|15964.7|15944.7|3
1626693910000|2021-07-19 11:25:10|15972.2|15952.2|15972.2|15952.2|15972.2|15952.2|15972.2|15952.2|1
1626693920000|2021-07-19 11:25:20|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|15977.2|15957.2|4
1626693930000|2021-07-19 11:25:30|||||||||1
1626693950000|2021-07-19 11:25:50|||||||||6
1626693960000|2021-07-19 11:26:00|15975.6|15955.6|15969.7|15949.7|15975.6|15955.6|15969.7|15949.7|1
1626693980000|2021-07-19 11:26:20|15967.2|15947.2|15968.1|15948.1|15968.1|15948.1|15967.2|15947.2|2
1626693990000|2021-07-19 11:26:30|15967.2|15947.2|15964.7|15944.7|15969.7|15949.7|15963.1|15943.1|14
1626694000000|2021-07-19 11:26:40|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|15967.2|15947.2|5
1626694030000|2021-07-19 11:27:10|15965.6|15945.6|15967.2|15947.2|15967.2|15947.2|15964.7|15944.7|0
1626694050000|2021-07-19 11:27:30|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|0
1626694060000|2021-07-19 11:27:40|||||||||6
1626694100000|2021-07-19 11:28:20|15961.2|15941.2|15964.7|15944.7|15964.7|15944.7|15961.2|15941.2|3
1626694140000|2021-07-19 11:29:00|15963.7|15943.7|15963.7|15943.7|15963.7|15943.7|15962.2|15942.2|2
1626694150000|2021-07-19 11:29:10|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|15964.7|15944.7|0
1626694160000|2021-07-19 11:29:20|15963.1|15943.1|15962.2|15942.2|15964.7|15944.7|15962.2|15942.2|0
1626694180000|2021-07-19 11:29:40|||||||||2
1626694200000|2021-07-19 11:30:00|15959.7|15939.7|15957.2|15937.2|15959.7|15939.7|15957.2|15937.2|3
1626694230000|2021-07-19 11:30:30|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|15959.7|15939.7|0
1626694250000|2021-07-19 11:30:50|15961.6|15941.6|15964.7|15944.7|15964.7|15944.7|15961.6|15941.6|2
1626694260000|2021-07-19 11:31:00|15966.2|15946.2|15966.2|15946.2|15966.2|15946.2|15966.2|15946.2|1
1626694270000|2021-07-19 11:31:10|15963.7|15943.7|15963.7|15943.7|15963.7|15943.7|15963.7|15943.7|1
1626694280000|2021-07-19 11:31:20|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|0
1626694320000|2021-07-19 11:32:00|||||||||7
1626694330000|2021-07-19 11:32:10|15959.1|15939.1|15959.1|15939.1|15959.1|15939.1|15959.1|15939.1|1
1626694380000|2021-07-19 11:33:00|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|15962.2|15942.2|1
1626694390000|2021-07-19 11:33:10|||||||||1
1626694400000|2021-07-19 11:33:20|||||||||2
1626694410000|2021-07-19 11:33:30|||||||||1
1626694440000|2021-07-19 11:34:00|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|15961.2|15941.2|1
1626694450000|2021-07-19 11:34:10|15960.3|15940.3|15957.2|15937.2|15960.3|15940.3|15957.2|15937.2|7
1626694460000|2021-07-19 11:34:20|||||||||2
1626694470000|2021-07-19 11:34:30|15953.1|15933.1|15957.2|15937.2|15957.2|15937.2|15953.1|15933.1|2
1626694480000|2021-07-19 11:34:40|15954.7|15934.7|15954.7|15934.7|15957.2|15937.2|15953.1|15933.1|6
1626694490000|2021-07-19 11:34:50|15953.1|15933.1|15955.3|15935.3|15955.3|15935.3|15952.2|15932.2|8
1626694500000|2021-07-19 11:35:00|15956.2|15936.2|15956.2|15936.2|15956.2|15936.2|15954.7|15934.7|2
1626694520000|2021-07-19 11:35:20|15960.3|15940.3|15960.3|15940.3|15971.8|15940.3|15960.3|15931.8|5
1626694530000|2021-07-19 11:35:30|15961.8|15941.8|15963.4|15943.4|15963.4|15943.4|15961.8|15941.8|1
1626694540000|2021-07-19 11:35:40|15964.3|15944.3|15962.8|15942.8|15964.3|15944.3|15962.8|15942.8|1
1626694560000|2021-07-19 11:36:00|||||||||3
1626694600000|2021-07-19 11:36:40|||||||||1
1626694610000|2021-07-19 11:36:50|15960.3|15940.3|15954.7|15934.7|15960.3|15940.3|15953.1|15933.1|11
1626694620000|2021-07-19 11:37:00|15956.3|15936.3|15952.2|15932.2|15957.2|15937.2|15952.2|15932.2|6
1626694660000|2021-07-19 11:37:40|15948.1|15928.1|15929.1|15909.1|15948.1|15928.1|15929.1|15909.1|15
1626694700000|2021-07-19 11:38:20|15926.6|15906.6|15924.1|15904.1|15926.6|15906.6|15924.1|15904.1|10
1626694710000|2021-07-19 11:38:30|15925.7|15905.7|15925.7|15905.7|15925.7|15905.7|15925.7|15905.7|2
1626694720000|2021-07-19 11:38:40|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|15926.6|15906.6|0
1626694740000|2021-07-19 11:39:00|15925.1|15905.1|15926.6|15906.6|15926.6|15906.6|15924.1|15904.1|0
1626694770000|2021-07-19 11:39:30|15924.1|15904.1|15924.1|15904.1|15924.1|15904.1|15924.1|15904.1|1
1626694800000|2021-07-19 11:40:00|15923.2|15903.2|15914.1|15894.1|15923.2|15903.2|15914.1|15894.1|16
1626694820000|2021-07-19 11:40:20|15912.2|15892.2|15909.1|15889.1|15912.2|15892.2|15909.1|15889.1|1
1626694840000|2021-07-19 11:40:40|15906.6|15886.6|15905.7|15885.7|15906.6|15886.6|15905.7|15885.7|12
1626694850000|2021-07-19 11:40:50|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|2
1626694860000|2021-07-19 11:41:00|||||||||1
1626694870000|2021-07-19 11:41:10|15908.2|15888.2|15904.1|15884.1|15908.2|15888.2|15904.1|15884.1|2
1626694880000|2021-07-19 11:41:20|15905.7|15885.7|15904.1|15884.1|15906.6|15886.6|15904.1|15884.1|1
1626694890000|2021-07-19 11:41:30|15908.2|15888.2|15905.7|15885.7|15908.2|15888.2|15905.7|15885.7|6
1626694900000|2021-07-19 11:41:40|15904.7|15884.7|15903.2|15883.2|15904.7|15884.7|15903.2|15883.2|7
1626694920000|2021-07-19 11:42:00|15906.3|15886.3|15906.3|15886.3|15906.3|15886.3|15906.3|15886.3|3
1626694930000|2021-07-19 11:42:10|15907.8|15887.8|15911.3|15891.3|15911.3|15891.3|15907.8|15887.8|0
1626694980000|2021-07-19 11:43:00|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|1
1626694990000|2021-07-19 11:43:10|15911.6|15891.6|15913.2|15893.2|15913.2|15893.2|15911.6|15891.6|1
1626695000000|2021-07-19 11:43:20|15911.3|15891.3|15908.2|15888.2|15911.3|15891.3|15908.2|15888.2|3
1626695040000|2021-07-19 11:44:00|15905.7|15885.7|15905.7|15885.7|15905.7|15885.7|15905.7|15885.7|0
1626695050000|2021-07-19 11:44:10|15908.2|15888.2|15908.2|15888.2|15908.2|15888.2|15908.2|15888.2|1
1626695060000|2021-07-19 11:44:20|15909.7|15889.7|15912.2|15892.2|15912.2|15892.2|15909.7|15889.7|0
1626695070000|2021-07-19 11:44:30|||||||||1
1626695090000|2021-07-19 11:44:50|15910.7|15890.7|15910.7|15890.7|15910.7|15890.7|15910.7|15890.7|0
1626695100000|2021-07-19 11:45:00|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|1
1626695110000|2021-07-19 11:45:10|15901.6|15881.6|15901.6|15881.6|15901.6|15881.6|15901.6|15881.6|5
1626695120000|2021-07-19 11:45:20|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|15904.1|15884.1|0
1626695140000|2021-07-19 11:45:40|15905.7|15885.7|15905.7|15885.7|15905.7|15885.7|15905.7|15885.7|0
1626695180000|2021-07-19 11:46:20|15909.7|15889.7|15908.2|15888.2|15909.7|15889.7|15908.2|15888.2|6
1626695190000|2021-07-19 11:46:30|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|15909.7|15889.7|0
1626695200000|2021-07-19 11:46:40|15908.2|15888.2|15908.2|15888.2|15908.2|15888.2|15908.2|15888.2|0
1626695210000|2021-07-19 11:46:50|15911.3|15891.3|15908.2|15888.2|15912.2|15892.2|15908.2|15888.2|2
1626695220000|2021-07-19 11:47:00|15909.1|15889.1|15910.7|15890.7|15910.7|15890.7|15909.1|15889.1|5
1626695250000|2021-07-19 11:47:30|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|0
1626695260000|2021-07-19 11:47:40|15913.2|15893.2|15913.2|15893.2|15913.2|15893.2|15913.2|15893.2|1
1626695280000|2021-07-19 11:48:00|15918.2|15898.2|15923.2|15903.2|15923.2|15903.2|15918.2|15898.2|7
1626695290000|2021-07-19 11:48:10|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|15919.1|15899.1|8
1626695300000|2021-07-19 11:48:20|15917.2|15897.2|15909.1|15889.1|15917.2|15897.2|15909.1|15889.1|1
1626695310000|2021-07-19 11:48:30|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|2
1626695320000|2021-07-19 11:48:40|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|0
1626695330000|2021-07-19 11:48:50|15901.6|15881.6|15896.6|15876.6|15901.6|15881.6|15896.6|15876.6|5
1626695340000|2021-07-19 11:49:00|15897.6|15877.6|15900.1|15880.1|15900.1|15880.1|15894.1|15874.1|5
1626695350000|2021-07-19 11:49:10|15901.6|15881.6|15901.6|15881.6|15901.6|15881.6|15901.6|15881.6|4
1626695360000|2021-07-19 11:49:20|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|0
1626695370000|2021-07-19 11:49:30|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|0
1626695380000|2021-07-19 11:49:40|||||||||1
1626695410000|2021-07-19 11:50:10|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|15909.1|15889.1|0
1626695420000|2021-07-19 11:50:20|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|15907.6|15887.6|1
1626695430000|2021-07-19 11:50:30|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|0
1626695460000|2021-07-19 11:51:00|15903.5|15883.5|15901|15881|15903.5|15883.5|15901|15881|8
1626695480000|2021-07-19 11:51:20|15898.5|15878.5|15898.5|15878.5|15898.5|15878.5|15898.5|15878.5|0
1626695500000|2021-07-19 11:51:40|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|15894.1|15874.1|1
1626695510000|2021-07-19 11:51:50|15900.1|15880.1|15909.7|15889.7|15909.7|15889.7|15900.1|15880.1|4
1626695520000|2021-07-19 11:52:00|15911.6|15891.6|15913.2|15893.2|15913.2|15893.2|15911.6|15891.6|0
1626695540000|2021-07-19 11:52:20|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|15911.6|15891.6|0
1626695550000|2021-07-19 11:52:30|15912.6|15892.6|15916.6|15896.6|15916.6|15896.6|15912.6|15892.6|8
1626695560000|2021-07-19 11:52:40|15914.1|15894.1|15910.1|15890.1|15914.1|15894.1|15910.1|15890.1|2
1626695570000|2021-07-19 11:52:50|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|15906.6|15886.6|1
1626695590000|2021-07-19 11:53:10|15903.5|15883.5|15905.1|15885.1|15905.1|15885.1|15902.6|15882.6|0
1626695610000|2021-07-19 11:53:30|15902.6|15882.6|15902.6|15882.6|15902.6|15882.6|15902.6|15882.6|0
1626695630000|2021-07-19 11:53:50|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|15905.1|15885.1|0
1626695640000|2021-07-19 11:54:00|||||||||1
1626695650000|2021-07-19 11:54:10|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|15906.7|15886.7|0
1626695660000|2021-07-19 11:54:20|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|15919.2|15899.2|1
1626695670000|2021-07-19 11:54:30|15921.1|15901.1|15921.7|15901.7|15924.2|15904.2|15921.1|15901.1|1
1626695680000|2021-07-19 11:54:40|15920.1|15900.1|15919.2|15899.2|15920.1|15900.1|15919.2|15899.2|0
1626695690000|2021-07-19 11:54:50|||||||||1
1626695700000|2021-07-19 11:55:00|||||||||1
1626695710000|2021-07-19 11:55:10|15920.7|15900.7|15920.7|15900.7|15922.3|15902.3|15920.7|15900.7|1
1626695720000|2021-07-19 11:55:20|15922.3|15902.3|15924.8|15904.8|15924.8|15904.8|15922.3|15902.3|0
1626695730000|2021-07-19 11:55:30|15923.2|15903.2|15924.8|15904.8|15924.8|15904.8|15923.2|15903.2|1
1626695740000|2021-07-19 11:55:40|15926.7|15906.7|15928.2|15908.2|15928.2|15908.2|15926.7|15906.7|1
1626695760000|2021-07-19 11:56:00|15931.7|15911.7|15939.2|15919.2|15939.2|15919.2|15931.7|15911.7|2
1626695770000|2021-07-19 11:56:10|||||||||3
1626695780000|2021-07-19 11:56:20|15946.7|15926.7|15958.2|15938.2|15959.2|15939.2|15946.7|15926.7|15
1626695790000|2021-07-19 11:56:30|||||||||1
1626695800000|2021-07-19 11:56:40|15959.2|15939.2|15958.2|15938.2|15963.2|15943.2|15958.2|15938.2|3
1626695810000|2021-07-19 11:56:50|15953.2|15933.2|15953.2|15933.2|15953.2|15933.2|15953.2|15933.2|3
1626695820000|2021-07-19 11:57:00|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|15952.3|15932.3|6
1626695830000|2021-07-19 11:57:10|15954.8|15894.8|15934.2|15914.2|15954.8|15914.2|15930.7|15894.8|4
1626695840000|2021-07-19 11:57:20|||||||||12
1626695850000|2021-07-19 11:57:30|||||||||1
1626695860000|2021-07-19 11:57:40|15932.3|15912.3|15934.2|15914.2|15934.2|15914.2|15929.2|15909.2|5
1626695870000|2021-07-19 11:57:50|15931.1|15911.1|15929.2|15909.2|15931.1|15911.1|15929.2|15909.2|0
1626695880000|2021-07-19 11:58:00|||||||||3
1626695920000|2021-07-19 11:58:40|15930.1|15910.1|15933.2|15913.2|15933.2|15913.2|15930.1|15910.1|6
1626695930000|2021-07-19 11:58:50|||||||||4
1626695940000|2021-07-19 11:59:00|15935.7|15915.7|15935.7|15915.7|15935.7|15915.7|15935.7|15915.7|0
1626695960000|2021-07-19 11:59:20|15934.8|15914.8|15933.2|15913.2|15934.8|15914.8|15933.2|15913.2|5
1626695970000|2021-07-19 11:59:30|||||||||4
1626695980000|2021-07-19 11:59:40|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|15934.2|15914.2|0
1626695990000|2021-07-19 11:59:50|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|15933.2|15913.2|12
1626696000000|2021-07-19 12:00:00|15925.7|15905.7|15946.3|15926.3|15946.3|15926.3|15920.7|15900.7|17
1626696010000|2021-07-19 12:00:10|15957.3|15937.3|15958.2|15938.2|15958.2|15938.2|15952.3|15932.3|7
1626696020000|2021-07-19 12:00:20|15962.3|15942.3|15970.7|15950.7|15970.7|15950.7|15962.3|15942.3|6
1626696030000|2021-07-19 12:00:30|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|6
1626696040000|2021-07-19 12:00:40|15966.7|15946.7|15955.1|15935.1|15966.7|15946.7|15955.1|15935.1|4
1626696050000|2021-07-19 12:00:50|15954.2|15934.2|15948.2|15928.2|15954.2|15934.2|15946.7|15926.7|7
1626696060000|2021-07-19 12:01:00|15949.2|15929.2|15948.2|15928.2|15949.2|15929.2|15948.2|15928.2|2
1626696070000|2021-07-19 12:01:10|15946.7|15926.7|15941.7|15921.7|15946.7|15926.7|15941.7|15921.7|3
1626696080000|2021-07-19 12:01:20|15938.8|15918.8|15924.2|15904.2|15938.8|15918.8|15924.2|15904.2|4
1626696100000|2021-07-19 12:01:40|15922.6|15902.6|15916.1|15896.1|15922.6|15902.6|15916.1|15896.1|3
1626696110000|2021-07-19 12:01:50|15913|15893|15907|15887|15913|15893|15907|15887|5
1626696120000|2021-07-19 12:02:00|15905.1|15885.1|15908.2|15888.2|15908.2|15888.2|15905.1|15885.1|7
1626696130000|2021-07-19 12:02:10|15909.2|15889.2|15911.7|15891.7|15911.7|15891.7|15909.2|15889.2|6
1626696140000|2021-07-19 12:02:20|15910.7|15890.7|15910.7|15890.7|15910.7|15890.7|15910.7|15890.7|3
1626696150000|2021-07-19 12:02:30|15908.2|15888.2|15907.3|15887.3|15908.2|15888.2|15905.7|15885.7|9
1626696160000|2021-07-19 12:02:40|||||||||10
1626696170000|2021-07-19 12:02:50|15908.8|15888.8|15908.8|15888.8|15908.8|15888.8|15908.8|15888.8|0
1626696180000|2021-07-19 12:03:00|15909.8|15889.8|15907.3|15887.3|15909.8|15889.8|15905.7|15885.7|2
1626696190000|2021-07-19 12:03:10|||||||||6
1626696200000|2021-07-19 12:03:20|||||||||1
1626696210000|2021-07-19 12:03:30|15908.2|15888.2|15908.2|15888.2|15908.2|15888.2|15908.2|15888.2|3
1626696220000|2021-07-19 12:03:40|15910.1|15890.1|15911.7|15891.7|15911.7|15891.7|15910.1|15890.1|5
1626696230000|2021-07-19 12:03:50|15910.1|15890.1|15906.1|15886.1|15910.1|15890.1|15906.1|15886.1|19
1626696240000|2021-07-19 12:04:00|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|15901.7|15881.7|12
1626696250000|2021-07-19 12:04:10|||||||||1
1626696270000|2021-07-19 12:04:30|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|15904.2|15884.2|1
1626696280000|2021-07-19 12:04:40|15906.7|15886.7|15904.2|15884.2|15906.7|15886.7|15904.2|15884.2|3
1626696300000|2021-07-19 12:05:00|15905.1|15885.1|15896.1|15876.1|15905.1|15885.1|15896.1|15876.1|10
1626696310000|2021-07-19 12:05:10|15895.7|15875.7|15897.6|15877.6|15897.6|15877.6|15892.6|15872.6|0
1626696320000|2021-07-19 12:05:20|||||||||3
1626696330000|2021-07-19 12:05:30|15898.6|15878.6|15908.8|15888.8|15908.8|15888.8|15898.6|15878.6|2
1626696340000|2021-07-19 12:05:40|15907.3|15887.3|15908.2|15888.2|15908.2|15888.2|15907.3|15887.3|4
1626696350000|2021-07-19 12:05:50|15905.1|15885.1|15900.1|15880.1|15905.1|15885.1|15900.1|15880.1|1
1626696360000|2021-07-19 12:06:00|15897.6|15877.6|15900.1|15880.1|15900.1|15880.1|15895.7|15875.7|19
1626696390000|2021-07-19 12:06:30|15902.6|15882.6|15900.1|15880.1|15902.6|15882.6|15900.1|15880.1|1
1626696400000|2021-07-19 12:06:40|||||||||5
1626696410000|2021-07-19 12:06:50|15899.2|15879.2|15897.6|15877.6|15900.1|15880.1|15893.6|15873.6|4
1626696420000|2021-07-19 12:07:00|15896.1|15876.1|15895.1|15875.1|15897.6|15877.6|15889.2|15869.2|42
1626696430000|2021-07-19 12:07:10|15893.2|15873.2|15897.6|15877.6|15897.6|15877.6|15893.2|15873.2|1
1626696450000|2021-07-19 12:07:30|15895.7|15875.7|15900.1|15880.1|15900.1|15880.1|15894.2|15874.2|10
1626696460000|2021-07-19 12:07:40|||||||||2
1626696470000|2021-07-19 12:07:50|15892.9|15872.9|15879.2|15859.2|15896.7|15872.9|15879.2|15856.7|42
1626696480000|2021-07-19 12:08:00|15874.2|15854.2|15861.7|15841.7|15874.2|15854.2|15861.7|15841.7|31
1626696490000|2021-07-19 12:08:10|15860.7|15840.7|15859.2|15839.2|15860.7|15840.7|15859.2|15839.2|6
1626696500000|2021-07-19 12:08:20|15854.2|15834.2|15854.2|15834.2|15859.2|15839.2|15854.2|15834.2|4
1626696510000|2021-07-19 12:08:30|||||||||3
1626696520000|2021-07-19 12:08:40|15852.6|15832.6|15850.1|15830.1|15852.6|15832.6|15850.1|15830.1|6
1626696530000|2021-07-19 12:08:50|15847.6|15827.6|15843.2|15823.2|15847.6|15827.6|15843.2|15823.2|27
1626696540000|2021-07-19 12:09:00|15844.2|15824.2|15844.2|15824.2|15844.2|15824.2|15841.7|15821.7|6
1626696560000|2021-07-19 12:09:20|15841.7|15821.7|15835.1|15815.1|15841.7|15821.7|15835.1|15815.1|12
1626696570000|2021-07-19 12:09:30|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|0
1626696580000|2021-07-19 12:09:40|15832.7|15812.7|15834.2|15814.2|15834.2|15814.2|15832.7|15812.7|3
1626696590000|2021-07-19 12:09:50|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|15835.2|15815.2|4
1626696600000|2021-07-19 12:10:00|15837.7|15817.7|15837.7|15817.7|15837.7|15817.7|15837.7|15817.7|5
1626696610000|2021-07-19 12:10:10|||||||||2
1626696630000|2021-07-19 12:10:30|15839.2|15819.2|15824.2|15804.2|15844.2|15824.2|15824.2|15804.2|59
1626696640000|2021-07-19 12:10:40|15825.8|15805.8|15815.2|15795.2|15825.8|15805.8|15815.2|15795.2|106
1626696650000|2021-07-19 12:10:50|15809.2|15789.2|15797.7|15777.7|15809.2|15789.2|15797.7|15777.7|23
1626696660000|2021-07-19 12:11:00|15796.7|15776.7|15790.2|15770.2|15804.2|15784.2|15790.2|15770.2|30
1626696670000|2021-07-19 12:11:10|15787.7|15767.7|15786.7|15766.7|15787.7|15767.7|15786.7|15766.7|13
1626696680000|2021-07-19 12:11:20|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|15785.2|15765.2|4
1626696700000|2021-07-19 12:11:40|15784.2|15764.2|15782.7|15762.7|15784.2|15764.2|15781.7|15761.7|10
1626696710000|2021-07-19 12:11:50|15785.2|15765.2|15806.7|15786.7|15806.7|15786.7|15785.2|15765.2|53
1626696720000|2021-07-19 12:12:00|15809.2|15789.2|15807.7|15787.7|15809.2|15789.2|15807.7|15787.7|19
1626696730000|2021-07-19 12:12:10|15802.7|15782.7|15801.7|15781.7|15802.7|15782.7|15801.7|15781.7|1
1626696740000|2021-07-19 12:12:20|15799.2|15779.2|15799.2|15779.2|15799.2|15779.2|15799.2|15779.2|3
1626696750000|2021-07-19 12:12:30|15796.7|15776.7|15792.7|15772.7|15796.7|15776.7|15792.7|15772.7|2
1626696760000|2021-07-19 12:12:40|15794.2|15774.2|15796.7|15776.7|15796.7|15776.7|15794.2|15774.2|6
1626696770000|2021-07-19 12:12:50|15794.2|15774.2|15794.2|15774.2|15794.2|15774.2|15794.2|15774.2|0
1626696780000|2021-07-19 12:13:00|||||||||3
1626696790000|2021-07-19 12:13:10|||||||||5
1626696810000|2021-07-19 12:13:30|15795.2|15775.2|15799.2|15779.2|15799.2|15779.2|15795.2|15775.2|5
1626696820000|2021-07-19 12:13:40|15797.7|15777.7|15799.2|15779.2|15799.2|15779.2|15796.7|15776.7|2
1626696850000|2021-07-19 12:14:10|15798.3|15778.3|15799.2|15779.2|15799.2|15779.2|15795.2|15775.2|13
1626696860000|2021-07-19 12:14:20|15801.7|15781.7|15801.7|15781.7|15801.7|15781.7|15801.7|15781.7|0
1626696870000|2021-07-19 12:14:30|||||||||1
1626696880000|2021-07-19 12:14:40|||||||||1
1626696890000|2021-07-19 12:14:50|15800.2|15780.2|15800.2|15780.2|15800.2|15780.2|15800.2|15780.2|3
1626696910000|2021-07-19 12:15:10|15793.6|15773.6|15784.2|15764.2|15793.6|15773.6|15784.2|15764.2|8
1626696940000|2021-07-19 12:15:40|15779.2|15759.2|15776.7|15756.7|15779.2|15759.2|15776.7|15756.7|14
1626696950000|2021-07-19 12:15:50|15775.2|15755.2|15775.2|15755.2|15775.2|15755.2|15775.2|15755.2|3
1626696960000|2021-07-19 12:16:00|15776.7|15756.7|15776.7|15756.7|15776.7|15756.7|15776.7|15756.7|5
1626696970000|2021-07-19 12:16:10|15777.7|15757.7|15779.2|15759.2|15779.2|15759.2|15777.7|15757.7|2
1626696980000|2021-07-19 12:16:20|15781.7|15761.7|15781.7|15761.7|15781.7|15761.7|15781.7|15761.7|0
1626696990000|2021-07-19 12:16:30|15784.8|15764.8|15786.7|15766.7|15786.7|15766.7|15784.8|15764.8|14
1626697000000|2021-07-19 12:16:40|15785.2|15765.2|15790.2|15770.2|15790.2|15770.2|15785.2|15765.2|19
1626697010000|2021-07-19 12:16:50|15791.7|15771.7|15796.7|15776.7|15796.7|15776.7|15791.7|15771.7|44
1626697020000|2021-07-19 12:17:00|15801.7|15781.7|15812.3|15792.3|15812.3|15792.3|15799.2|15779.2|8
1626697030000|2021-07-19 12:17:10|15815.8|15795.8|15822.7|15802.7|15824.2|15804.2|15815.8|15795.8|12
1626697040000|2021-07-19 12:17:20|15823.6|15803.6|15830.8|15810.8|15830.8|15810.8|15823.6|15803.6|15
1626697050000|2021-07-19 12:17:30|15829.2|15809.2|15833.3|15813.3|15833.3|15813.3|15829.2|15809.2|9
1626697060000|2021-07-19 12:17:40|15830.2|15810.2|15830.8|15810.8|15830.8|15810.8|15829.2|15809.2|11
1626697070000|2021-07-19 12:17:50|15830.2|15810.2|15833.3|15813.3|15833.3|15813.3|15828.3|15808.3|4
1626697080000|2021-07-19 12:18:00|15830.2|15810.2|15833.3|15813.3|15833.3|15813.3|15829.2|15809.2|10
1626697090000|2021-07-19 12:18:10|15830.2|15810.2|15834.2|15814.2|15834.2|15814.2|15830.2|15810.2|31
1626697100000|2021-07-19 12:18:20|||||||||1
1626697110000|2021-07-19 12:18:30|15831.1|15811.1|15834.2|15814.2|15834.2|15814.2|15830.2|15810.2|4
1626697130000|2021-07-19 12:18:50|||||||||2
1626697140000|2021-07-19 12:19:00|15835.8|15815.8|15836.7|15816.7|15836.7|15816.7|15835.8|15815.8|1
1626697150000|2021-07-19 12:19:10|||||||||1
1626697160000|2021-07-19 12:19:20|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|15838.3|15818.3|0
1626697170000|2021-07-19 12:19:30|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|15839.2|15819.2|0
1626697180000|2021-07-19 12:19:40|||||||||7
1626697190000|2021-07-19 12:19:50|||||||||1
1626697200000|2021-07-19 12:20:00|15837.7|15817.7|15831.7|15811.7|15837.7|15817.7|15829.2|15809.2|13
1626697210000|2021-07-19 12:20:10|15829.2|15809.2|15829.2|15809.2|15829.2|15809.2|15829.2|15809.2|2
1626697220000|2021-07-19 12:20:20|||||||||2
1626697230000|2021-07-19 12:20:30|15826.7|15806.7|15824.2|15804.2|15826.7|15806.7|15824.2|15804.2|1
1626697240000|2021-07-19 12:20:40|15825.8|15805.8|15829.2|15809.2|15829.2|15809.2|15824.2|15804.2|6
1626697250000|2021-07-19 12:20:50|||||||||1
1626697260000|2021-07-19 12:21:00|15827.7|15807.7|15827.7|15807.7|15827.7|15807.7|15827.7|15807.7|2
1626697280000|2021-07-19 12:21:20|15825.8|15805.8|15825.8|15805.8|15825.8|15805.8|15825.8|15805.8|1
1626697290000|2021-07-19 12:21:30|15826.7|15806.7|15824.2|15804.2|15826.7|15806.7|15824.2|15804.2|17
1626697300000|2021-07-19 12:21:40|15819.2|15799.2|15816.7|15796.7|15819.2|15799.2|15815.2|15795.2|7
1626697310000|2021-07-19 12:21:50|15819.2|15799.2|15821.7|15801.7|15821.7|15801.7|15819.2|15799.2|16
1626697320000|2021-07-19 12:22:00|15819.2|15799.2|15819.2|15799.2|15821.7|15801.7|15819.2|15799.2|1
1626697330000|2021-07-19 12:22:10|15817.7|15797.7|15816.7|15796.7|15817.7|15797.7|15812.7|15792.7|1
1626697340000|2021-07-19 12:22:20|15814.2|15794.2|15814.2|15794.2|15815.2|15795.2|15811.7|15791.7|8
1626697350000|2021-07-19 12:22:30|15811.1|15791.1|15815.2|15795.2|15815.2|15795.2|15810.2|15790.2|6
1626697360000|2021-07-19 12:22:40|15816.7|15796.7|15819.2|15799.2|15819.2|15799.2|15816.7|15796.7|4
1626697370000|2021-07-19 12:22:50|15822.3|15802.3|15822.3|15802.3|15822.3|15802.3|15822.3|15802.3|1
1626697380000|2021-07-19 12:23:00|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|15824.2|15804.2|2
1626697390000|2021-07-19 12:23:10|15822.7|15802.7|15821.1|15801.1|15822.7|15802.7|15821.1|15801.1|3
1626697410000|2021-07-19 12:23:30|15818.6|15798.6|15820.2|15800.2|15820.2|15800.2|15818.6|15798.6|0
1626697420000|2021-07-19 12:23:40|||||||||2
1626697430000|2021-07-19 12:23:50|15821.7|15801.7|15826.7|15806.7|15826.7|15806.7|15821.7|15801.7|0
1626697440000|2021-07-19 12:24:00|15824.2|15804.2|15826.7|15806.7|15826.7|15806.7|15824.2|15804.2|4
1626697450000|2021-07-19 12:24:10|15828.3|15808.3|15834.2|15814.2|15834.2|15814.2|15828.3|15808.3|4
1626697460000|2021-07-19 12:24:20|||||||||1
1626697480000|2021-07-19 12:24:40|15836.7|15816.7|15844.2|15824.2|15844.2|15824.2|15836.7|15816.7|3
1626697490000|2021-07-19 12:24:50|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|2
1626697500000|2021-07-19 12:25:00|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|2
1626697510000|2021-07-19 12:25:10|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|15850.8|15830.8|1
1626697520000|2021-07-19 12:25:20|15849.3|15829.3|15847.7|15827.7|15849.3|15829.3|15847.7|15827.7|3
1626697530000|2021-07-19 12:25:30|15846.2|15826.2|15839.3|15819.3|15846.2|15826.2|15839.3|15819.3|1
1626697540000|2021-07-19 12:25:40|15837.7|15817.7|15824.3|15804.3|15837.7|15817.7|15824.3|15804.3|4
1626697550000|2021-07-19 12:25:50|15820.2|15800.2|15820.2|15800.2|15820.2|15800.2|15820.2|15800.2|1
1626697560000|2021-07-19 12:26:00|15817.7|15797.7|15819.3|15799.3|15819.3|15799.3|15812.7|15792.7|13
1626697570000|2021-07-19 12:26:10|15820.2|15800.2|15824.3|15804.3|15826.8|15806.8|15820.2|15800.2|7
1626697580000|2021-07-19 12:26:20|15826.8|15806.8|15829.3|15809.3|15829.3|15809.3|15824.3|15804.3|3
1626697590000|2021-07-19 12:26:30|15827.7|15807.7|15827.7|15807.7|15827.7|15807.7|15827.7|15807.7|0
1626697600000|2021-07-19 12:26:40|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|0
1626697610000|2021-07-19 12:26:50|15830.8|15810.8|15834.3|15814.3|15834.3|15814.3|15830.8|15810.8|2
1626697620000|2021-07-19 12:27:00|15836.8|15816.8|15854.3|15834.3|15858.3|15834.3|15836.8|15814.9|9
1626697640000|2021-07-19 12:27:20|15858.3|15838.3|15855.2|15835.2|15858.3|15838.3|15855.2|15835.2|5
1626697650000|2021-07-19 12:27:30|15856.8|15836.8|15856.8|15836.8|15858.3|15838.3|15856.8|15836.8|1
1626697660000|2021-07-19 12:27:40|15855.2|15835.2|15859.3|15839.3|15859.3|15839.3|15855.2|15835.2|198
1626697670000|2021-07-19 12:27:50|15858.3|15838.3|15860.8|15840.8|15860.8|15840.8|15858.3|15838.3|7
1626697680000|2021-07-19 12:28:00|15864.3|15844.3|15894.3|15874.3|15894.3|15874.3|15864.3|15844.3|9
1626697690000|2021-07-19 12:28:10|15889.3|15869.3|15883.3|15863.3|15889.3|15869.3|15883.3|15863.3|3
1626697700000|2021-07-19 12:28:20|||||||||1
1626697710000|2021-07-19 12:28:30|15882.4|15862.4|15890.8|15850.8|15890.8|15862.4|15882.4|15850.8|5
1626697720000|2021-07-19 12:28:40|||||||||1
1626697730000|2021-07-19 12:28:50|15882.4|15862.4|15891.8|15851.8|15891.8|15863.3|15882.4|15851.8|2
1626697740000|2021-07-19 12:29:00|15877.1|15857.1|15854.3|15834.3|15877.1|15857.1|15854.3|15834.3|15
1626697750000|2021-07-19 12:29:10|15851.8|15831.8|15854.3|15834.3|15854.3|15834.3|15851.8|15831.8|4
1626697760000|2021-07-19 12:29:20|15855.2|15835.2|15859.3|15839.3|15859.3|15839.3|15855.2|15835.2|7
1626697770000|2021-07-19 12:29:30|15861.2|15841.2|15864.3|15844.3|15864.3|15844.3|15861.2|15841.2|2
1626697780000|2021-07-19 12:29:40|15865.2|15845.2|15874.3|15854.3|15874.3|15854.3|15865.2|15845.2|3
1626697790000|2021-07-19 12:29:50|15875.8|15855.8|15877.7|15857.7|15878.3|15858.3|15875.8|15855.8|1
1626697800000|2021-07-19 12:30:00|15879.3|15859.3|15867.4|15847.4|15889.3|15869.3|15864.3|15844.3|50
1626697810000|2021-07-19 12:30:10|15869.3|15849.3|15864.3|15844.3|15869.3|15849.3|15864.3|15844.3|3
1626697820000|2021-07-19 12:30:20|15865.8|15845.8|15868.3|15848.3|15869.3|15849.3|15865.8|15845.8|2
1626697830000|2021-07-19 12:30:30|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|1
1626697850000|2021-07-19 12:30:50|15871.8|15851.8|15874.3|15854.3|15874.3|15854.3|15871.8|15851.8|3
1626697860000|2021-07-19 12:31:00|15875.8|15855.8|15883|15863|15883|15863|15875.8|15855.8|0
1626697870000|2021-07-19 12:31:10|15885.8|15865.8|15891.8|15871.8|15891.8|15871.8|15885.8|15865.8|0
1626697880000|2021-07-19 12:31:20|15894.3|15874.3|15896.8|15876.8|15896.8|15876.8|15894.3|15874.3|3
1626697890000|2021-07-19 12:31:30|15899.3|15879.3|15901.8|15881.8|15901.8|15881.8|15899.3|15879.3|1
1626697900000|2021-07-19 12:31:40|15904.6|15884.6|15914.3|15894.3|15914.3|15894.3|15904.6|15884.6|6
1626697910000|2021-07-19 12:31:50|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|15915.2|15895.2|10
1626697920000|2021-07-19 12:32:00|15924.3|15904.3|15923.3|15903.3|15924.3|15904.3|15922.7|15902.7|7
1626697930000|2021-07-19 12:32:10|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15
1626697940000|2021-07-19 12:32:20|15925.8|15905.8|15925.8|15905.8|15925.8|15905.8|15924.3|15904.3|16
1626697950000|2021-07-19 12:32:30|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|15924.3|15904.3|1
1626697960000|2021-07-19 12:32:40|15929.3|15909.3|15929.3|15909.3|15929.3|15909.3|15929.3|15909.3|2
1626697970000|2021-07-19 12:32:50|15933.3|15913.3|15933.3|15913.3|15933.3|15913.3|15933.3|15913.3|1
1626697990000|2021-07-19 12:33:10|15932.4|15912.4|15929.3|15909.3|15932.4|15912.4|15929.3|15909.3|4
1626698010000|2021-07-19 12:33:30|15930.8|15910.8|15929.3|15909.3|15930.8|15910.8|15929.3|15909.3|6
1626698020000|2021-07-19 12:33:40|||||||||1
1626698030000|2021-07-19 12:33:50|||||||||13
1626698040000|2021-07-19 12:34:00|15926.8|15906.8|15926.8|15906.8|15926.8|15906.8|15926.8|15906.8|7
1626698050000|2021-07-19 12:34:10|15921.8|15901.8|15917.1|15897.1|15921.8|15901.8|15917.1|15897.1|2
1626698060000|2021-07-19 12:34:20|15914.6|15894.6|15904.3|15884.3|15914.6|15894.6|15904.3|15884.3|6
1626698070000|2021-07-19 12:34:30|15906.8|15886.8|15906.8|15886.8|15906.8|15886.8|15906.8|15886.8|7
1626698080000|2021-07-19 12:34:40|||||||||1
1626698090000|2021-07-19 12:34:50|||||||||1
1626698100000|2021-07-19 12:35:00|15905.2|15885.2|15904.3|15884.3|15905.2|15885.2|15904.3|15884.3|2
1626698110000|2021-07-19 12:35:10|15902.7|15882.7|15902.7|15882.7|15902.7|15882.7|15902.7|15882.7|5
1626698120000|2021-07-19 12:35:20|15901.8|15881.8|15895.2|15875.2|15901.8|15881.8|15895.2|15875.2|1
1626698130000|2021-07-19 12:35:30|||||||||4
1626698140000|2021-07-19 12:35:40|15891.2|15871.2|15890.2|15870.2|15891.2|15871.2|15890.2|15870.2|1
1626698150000|2021-07-19 12:35:50|15887.4|15867.4|15882.7|15862.7|15887.4|15867.4|15882.7|15862.7|1
1626698180000|2021-07-19 12:36:20|||||||||7
1626698190000|2021-07-19 12:36:30|15881.8|15861.8|15881.8|15861.8|15881.8|15861.8|15881.8|15861.8|1
1626698200000|2021-07-19 12:36:40|15879.3|15859.3|15875.2|15855.2|15879.3|15859.3|15875.2|15855.2|12
1626698210000|2021-07-19 12:36:50|15872.4|15852.4|15859.3|15839.3|15872.4|15852.4|15859.3|15839.3|3
1626698220000|2021-07-19 12:37:00|15861.8|15841.8|15871.8|15851.8|15871.8|15851.8|15861.8|15841.8|15
1626698230000|2021-07-19 12:37:10|15870.8|15850.8|15870.8|15850.8|15870.8|15850.8|15870.8|15850.8|0
1626698250000|2021-07-19 12:37:30|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|0
1626698260000|2021-07-19 12:37:40|15870.8|15850.8|15871.8|15851.8|15871.8|15851.8|15870.8|15850.8|0
1626698270000|2021-07-19 12:37:50|15870.8|15850.8|15869.3|15849.3|15871.8|15851.8|15869.3|15849.3|2
1626698280000|2021-07-19 12:38:00|||||||||3
1626698300000|2021-07-19 12:38:20|||||||||5
1626698320000|2021-07-19 12:38:40|||||||||1
1626698330000|2021-07-19 12:38:50|||||||||2
1626698340000|2021-07-19 12:39:00|||||||||3
1626698350000|2021-07-19 12:39:10|15865.2|15845.2|15862.7|15842.7|15865.2|15845.2|15862.7|15842.7|6
1626698360000|2021-07-19 12:39:20|15861.2|15841.2|15860.2|15840.2|15861.2|15841.2|15860.2|15840.2|0
1626698370000|2021-07-19 12:39:30|||||||||4
1626698380000|2021-07-19 12:39:40|15858.7|15838.7|15857.7|15837.7|15858.7|15838.7|15857.7|15837.7|0
1626698390000|2021-07-19 12:39:50|15856.2|15836.2|15855.2|15835.2|15856.2|15836.2|15855.2|15835.2|12
1626698400000|2021-07-19 12:40:00|15853.7|15833.7|15853.7|15833.7|15853.7|15833.7|15853.7|15833.7|4
1626698410000|2021-07-19 12:40:10|15852.7|15832.7|15852.7|15832.7|15852.7|15832.7|15852.7|15832.7|1
1626698430000|2021-07-19 12:40:30|15852.8|15832.8|15852.8|15832.8|15852.8|15832.8|15852.8|15832.8|0
1626698450000|2021-07-19 12:40:50|||||||||3
1626698460000|2021-07-19 12:41:00|15853.7|15833.7|15868.4|15848.4|15868.4|15848.4|15853.7|15833.7|8
1626698480000|2021-07-19 12:41:20|15866.8|15846.8|15864.3|15844.3|15866.8|15846.8|15864.3|15844.3|8
1626698500000|2021-07-19 12:41:40|15862.8|15842.8|15864.3|15844.3|15864.3|15844.3|15862.8|15842.8|9
1626698510000|2021-07-19 12:41:50|||||||||1
1626698520000|2021-07-19 12:42:00|15865.9|15845.9|15879.3|15859.3|15879.3|15859.3|15865.9|15845.9|11
1626698530000|2021-07-19 12:42:10|15884.3|15864.3|15887.4|15867.4|15887.4|15867.4|15884.3|15864.3|2
1626698550000|2021-07-19 12:42:30|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|15889.3|15869.3|2
1626698570000|2021-07-19 12:42:50|15890.9|15870.9|15891.8|15871.8|15891.8|15871.8|15890.9|15870.9|1
1626698580000|2021-07-19 12:43:00|15894.3|15874.3|15891.8|15871.8|15894.3|15874.3|15891.8|15871.8|8
1626698590000|2021-07-19 12:43:10|15890.9|15870.9|15884.3|15864.3|15890.9|15870.9|15884.3|15864.3|3
1626698600000|2021-07-19 12:43:20|||||||||1
1626698610000|2021-07-19 12:43:30|15879.3|15859.3|15879.3|15859.3|15879.3|15859.3|15879.3|15859.3|0
1626698620000|2021-07-19 12:43:40|15874.3|15854.3|15874.3|15854.3|15874.3|15854.3|15874.3|15854.3|4
1626698640000|2021-07-19 12:44:00|15872.8|15852.8|15869.3|15849.3|15872.8|15852.8|15869.3|15849.3|0
1626698650000|2021-07-19 12:44:10|15867.8|15847.8|15867.8|15847.8|15867.8|15847.8|15867.8|15847.8|0
1626698670000|2021-07-19 12:44:30|15865.3|15845.3|15865.3|15845.3|15865.3|15845.3|15865.3|15845.3|0
1626698680000|2021-07-19 12:44:40|||||||||1
1626698690000|2021-07-19 12:44:50|15869.3|15849.3|15871.8|15851.8|15871.8|15851.8|15869.3|15849.3|4
1626698720000|2021-07-19 12:45:20|15870.3|15850.3|15869.3|15849.3|15870.3|15850.3|15869.3|15849.3|0
1626698730000|2021-07-19 12:45:30|15867.8|15847.8|15865.3|15845.3|15867.8|15847.8|15865.3|15845.3|2
1626698740000|2021-07-19 12:45:40|15860.3|15840.3|15860.3|15840.3|15860.3|15840.3|15860.3|15840.3|3
1626698750000|2021-07-19 12:45:50|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|2
1626698760000|2021-07-19 12:46:00|15858.7|15838.7|15860.3|15840.3|15860.3|15840.3|15858.7|15838.7|2
1626698770000|2021-07-19 12:46:10|15857.8|15837.8|15854.3|15834.3|15857.8|15837.8|15854.3|15834.3|57
1626698780000|2021-07-19 12:46:20|15851.8|15831.8|15849.3|15829.3|15851.8|15831.8|15849.3|15829.3|11
1626698790000|2021-07-19 12:46:30|15850.3|15830.3|15850.3|15830.3|15851.8|15831.8|15850.3|15830.3|1
1626698800000|2021-07-19 12:46:40|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|15849.3|15829.3|0
1626698810000|2021-07-19 12:46:50|15851.2|15831.2|15854.3|15834.3|15854.3|15834.3|15851.2|15831.2|8
1626698820000|2021-07-19 12:47:00|||||||||1
1626698850000|2021-07-19 12:47:30|15856.8|15836.8|15859.3|15839.3|15859.3|15839.3|15856.8|15836.8|10
1626698860000|2021-07-19 12:47:40|||||||||1
1626698880000|2021-07-19 12:48:00|15860.9|15840.9|15859.3|15839.3|15860.9|15840.9|15859.3|15839.3|1
1626698900000|2021-07-19 12:48:20|15852.8|15832.8|15842.8|15822.8|15852.8|15832.8|15842.8|15822.8|24
1626698910000|2021-07-19 12:48:30|15841.2|15821.2|15837.8|15817.8|15841.2|15821.2|15833.7|15813.7|6
1626698920000|2021-07-19 12:48:40|15836.2|15816.2|15836.2|15816.2|15836.2|15816.2|15836.2|15816.2|0
1626698940000|2021-07-19 12:49:00|15835.3|15815.3|15825.3|15805.3|15835.3|15815.3|15825.3|15805.3|12
1626698950000|2021-07-19 12:49:10|||||||||1
1626698980000|2021-07-19 12:49:40|15823.7|15803.7|15823.7|15803.7|15823.7|15803.7|15823.7|15803.7|2
1626699000000|2021-07-19 12:50:00|15825.3|15805.3|15825.3|15805.3|15825.3|15805.3|15825.3|15805.3|2
1626699010000|2021-07-19 12:50:10|15833.4|15813.4|15833.4|15813.4|15833.4|15813.4|15833.4|15813.4|5
1626699020000|2021-07-19 12:50:20|15835.3|15815.3|15835.3|15815.3|15835.3|15815.3|15835.3|15815.3|3
1626699030000|2021-07-19 12:50:30|15839.3|15819.3|15835.3|15815.3|15839.3|15819.3|15835.3|15815.3|9
1626699040000|2021-07-19 12:50:40|||||||||2
1626699050000|2021-07-19 12:50:50|15834.3|15814.3|15831.8|15811.8|15834.3|15814.3|15829.3|15809.3|12
1626699060000|2021-07-19 12:51:00|15830.9|15810.9|15827.8|15807.8|15830.9|15810.9|15827.8|15807.8|3
1626699070000|2021-07-19 12:51:10|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|0
1626699080000|2021-07-19 12:51:20|15825.3|15805.3|15825.3|15805.3|15825.3|15805.3|15825.3|15805.3|9
1626699090000|2021-07-19 12:51:30|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|4
1626699100000|2021-07-19 12:51:40|15828.4|15808.4|15829.3|15809.3|15829.3|15809.3|15828.4|15808.4|5
1626699110000|2021-07-19 12:51:50|15830.9|15810.9|15831.8|15811.8|15831.8|15811.8|15830.9|15810.9|10
1626699120000|2021-07-19 12:52:00|15829.3|15809.3|15834.3|15814.3|15834.3|15814.3|15829.3|15809.3|9
1626699130000|2021-07-19 12:52:10|15833.4|15813.4|15831.8|15811.8|15833.4|15813.4|15831.8|15811.8|2
1626699140000|2021-07-19 12:52:20|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|3
1626699150000|2021-07-19 12:52:30|15827.8|15807.8|15826.8|15806.8|15827.8|15807.8|15826.8|15806.8|3
1626699160000|2021-07-19 12:52:40|||||||||8
1626699180000|2021-07-19 12:53:00|15825.3|15805.3|15824.3|15804.3|15826.8|15806.8|15824.3|15804.3|3
1626699190000|2021-07-19 12:53:10|15821.8|15801.8|15821.8|15801.8|15821.8|15801.8|15821.8|15801.8|10
1626699200000|2021-07-19 12:53:20|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|15824.3|15804.3|2
1626699220000|2021-07-19 12:53:40|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|15829.3|15809.3|3
1626699230000|2021-07-19 12:53:50|||||||||1
1626699240000|2021-07-19 12:54:00|15831.8|15811.8|15834.3|15814.3|15834.3|15814.3|15831.8|15811.8|4
1626699260000|2021-07-19 12:54:20|||||||||3
1626699270000|2021-07-19 12:54:30|15831.2|15811.2|15830.3|15810.3|15831.2|15811.2|15830.3|15810.3|1
1626699280000|2021-07-19 12:54:40|15829.3|15809.3|15834.3|15814.3|15834.3|15814.3|15829.3|15809.3|13
1626699290000|2021-07-19 12:54:50|15835.3|15815.3|15835.3|15815.3|15835.3|15815.3|15835.3|15815.3|0
1626699300000|2021-07-19 12:55:00|15834.3|15814.3|15834.3|15814.3|15834.3|15814.3|15834.3|15814.3|5
1626699310000|2021-07-19 12:55:10|15831.8|15811.8|15829.3|15809.3|15831.8|15811.8|15829.3|15809.3|3
1626699320000|2021-07-19 12:55:20|15826.8|15806.8|15821.8|15801.8|15829.3|15809.3|15821.8|15801.8|3
1626699330000|2021-07-19 12:55:30|||||||||2
1626699340000|2021-07-19 12:55:40|||||||||1
1626699350000|2021-07-19 12:55:50|||||||||4
1626699360000|2021-07-19 12:56:00|15821.9|15801.9|15823.4|15803.4|15823.4|15803.4|15819.4|15799.4|3
1626699370000|2021-07-19 12:56:10|15824.4|15804.4|15824.4|15804.4|15824.4|15804.4|15820.9|15800.9|11
1626699380000|2021-07-19 12:56:20|15829.4|15809.4|15829.4|15809.4|15829.4|15809.4|15829.4|15809.4|1
1626699400000|2021-07-19 12:56:40|||||||||1
1626699410000|2021-07-19 12:56:50|15824.4|15804.4|15824.4|15804.4|15824.4|15804.4|15824.4|15804.4|23
1626699420000|2021-07-19 12:57:00|15821.9|15801.9|15823.4|15803.4|15824.4|15804.4|15821.9|15801.9|10
1626699440000|2021-07-19 12:57:20|15821.9|15801.9|15821.9|15801.9|15821.9|15801.9|15821.9|15801.9|0
1626699460000|2021-07-19 12:57:40|15822.8|15802.8|15824.4|15804.4|15824.4|15804.4|15822.8|15802.8|1
1626699470000|2021-07-19 12:57:50|15822.8|15802.8|15821.9|15801.9|15822.8|15802.8|15821.9|15801.9|1
1626699480000|2021-07-19 12:58:00|||||||||2
1626699490000|2021-07-19 12:58:10|15820.3|15800.3|15819.4|15799.4|15820.3|15800.3|15819.4|15799.4|2
1626699500000|2021-07-19 12:58:20|15821.9|15801.9|15823.4|15803.4|15823.4|15803.4|15821.9|15801.9|0
1626699510000|2021-07-19 12:58:30|15825|15805|15825.9|15805.9|15825.9|15805.9|15825|15805|4
1626699520000|2021-07-19 12:58:40|15824.4|15804.4|15821.9|15801.9|15824.4|15804.4|15821.9|15801.9|2
1626699530000|2021-07-19 12:58:50|||||||||2
1626699560000|2021-07-19 12:59:20|15819.4|15799.4|15821.9|15801.9|15821.9|15801.9|15819.4|15799.4|2
1626699570000|2021-07-19 12:59:30|15820.9|15800.9|15819.4|15799.4|15820.9|15800.9|15819.4|15799.4|1
1626699580000|2021-07-19 12:59:40|15821.9|15801.9|15819.4|15799.4|15821.9|15801.9|15819.4|15799.4|2
1626699590000|2021-07-19 12:59:50|15820.9|15800.9|15821.9|15801.9|15821.9|15801.9|15820.9|15800.9|1
1626699600000|2021-07-19 13:00:00|15820|15800|15810.3|15790.3|15820|15800|15809.4|15789.4|8
1626699610000|2021-07-19 13:00:10|15809.4|15789.4|15817.8|15797.8|15817.8|15797.8|15809.4|15789.4|3
1626699620000|2021-07-19 13:00:20|15815.3|15795.3|15826.9|15806.9|15829.4|15809.4|15815.3|15795.3|15
1626699630000|2021-07-19 13:00:30|15825.3|15805.3|15819.4|15799.4|15825.3|15805.3|15819.4|15799.4|2
1626699640000|2021-07-19 13:00:40|15816.9|15796.9|15815.3|15795.3|15816.9|15796.9|15815.3|15795.3|1
1626699650000|2021-07-19 13:00:50|15813.4|15793.4|15813.4|15793.4|15815.3|15795.3|15813.4|15793.4|3
1626699660000|2021-07-19 13:01:00|15815.3|15795.3|15818.4|15798.4|15818.4|15798.4|15815.3|15795.3|8
1626699670000|2021-07-19 13:01:10|15816.9|15796.9|15823.4|15803.4|15823.4|15803.4|15816.9|15796.9|3
1626699680000|2021-07-19 13:01:20|15824.4|15804.4|15824.4|15804.4|15824.4|15804.4|15824.4|15804.4|1
1626699690000|2021-07-19 13:01:30|15825.3|15805.3|15831.9|15811.9|15831.9|15811.9|15825.3|15805.3|4
1626699700000|2021-07-19 13:01:40|15834.4|15814.4|15831.9|15811.9|15834.4|15814.4|15831.9|15811.9|1
1626699720000|2021-07-19 13:02:00|15833.4|15813.4|15836.9|15816.9|15836.9|15816.9|15833.4|15813.4|4
1626699730000|2021-07-19 13:02:10|15839.4|15819.4|15839.4|15819.4|15840.9|15820.9|15839.4|15819.4|0
1626699740000|2021-07-19 13:02:20|15841.3|15821.3|15844.4|15824.4|15844.4|15824.4|15841.3|15821.3|3
1626699750000|2021-07-19 13:02:30|15846.9|15826.9|15849.4|15829.4|15849.4|15829.4|15846.9|15826.9|18
1626699760000|2021-07-19 13:02:40|15846.9|15826.9|15846.9|15826.9|15846.9|15826.9|15846.9|15826.9|0
1626699770000|2021-07-19 13:02:50|15845.9|15825.9|15844.4|15824.4|15845.9|15825.9|15844.4|15824.4|2
1626699780000|2021-07-19 13:03:00|||||||||2
1626699800000|2021-07-19 13:03:20|15842.8|15822.8|15840.3|15820.3|15842.8|15822.8|15840.3|15820.3|2
1626699810000|2021-07-19 13:03:30|||||||||1
1626699820000|2021-07-19 13:03:40|15838.8|15818.8|15837.8|15817.8|15838.8|15818.8|15837.8|15817.8|0
1626699830000|2021-07-19 13:03:50|15839.4|15819.4|15839.4|15819.4|15839.4|15819.4|15839.4|15819.4|6
1626699840000|2021-07-19 13:04:00|15840.3|15820.3|15841.9|15821.9|15841.9|15821.9|15840.3|15820.3|1
1626699850000|2021-07-19 13:04:10|15840.3|15820.3|15837.8|15817.8|15840.3|15820.3|15837.8|15817.8|2
1626699860000|2021-07-19 13:04:20|15836.9|15816.9|15836.9|15816.9|15836.9|15816.9|15836.9|15816.9|4
1626699870000|2021-07-19 13:04:30|15831.9|15811.9|15836.9|15816.9|15836.9|15816.9|15831.9|15811.9|4
1626699880000|2021-07-19 13:04:40|15839.4|15819.4|15841.9|15821.9|15841.9|15821.9|15839.4|15819.4|4
1626699890000|2021-07-19 13:04:50|15840.9|15820.9|15839.4|15819.4|15840.9|15820.9|15839.4|15819.4|3
1626699900000|2021-07-19 13:05:00|15841.3|15821.3|15842.8|15822.8|15842.8|15822.8|15841.3|15821.3|2
1626699910000|2021-07-19 13:05:10|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|15841.9|15821.9|2
1626699920000|2021-07-19 13:05:20|15837.8|15817.8|15835.3|15815.3|15837.8|15817.8|15835.3|15815.3|5
1626699930000|2021-07-19 13:05:30|15832.8|15812.8|15812.8|15792.8|15832.8|15812.8|15812.2|15792.2|14
1626699940000|2021-07-19 13:05:40|15813.8|15793.8|15815.3|15795.3|15815.3|15795.3|15812.8|15792.8|8
1626699970000|2021-07-19 13:06:10|15818.4|15798.4|15816.9|15796.9|15819.4|15799.4|15816.9|15796.9|5
1626699980000|2021-07-19 13:06:20|15818.4|15798.4|15815.3|15795.3|15819.4|15799.4|15815.3|15795.3|1
1626699990000|2021-07-19 13:06:30|15819.4|15799.4|15819.4|15799.4|15819.4|15799.4|15819.4|15799.4|8
1626700000000|2021-07-19 13:06:40|||||||||1
1626700060000|2021-07-19 13:07:40|||||||||1
1626700070000|2021-07-19 13:07:50|||||||||2
1626700080000|2021-07-19 13:08:00|15820.3|15800.3|15821.9|15801.9|15821.9|15801.9|15820.3|15800.3|4
1626700130000|2021-07-19 13:08:50|15820.3|15800.3|15819.4|15799.4|15820.3|15800.3|15819.4|15799.4|0
1626700140000|2021-07-19 13:09:00|15821.9|15801.9|15819.4|15799.4|15821.9|15801.9|15819.4|15799.4|8
1626700150000|2021-07-19 13:09:10|15817.8|15797.8|15816.9|15796.9|15817.8|15797.8|15816.9|15796.9|0
1626700160000|2021-07-19 13:09:20|15815.3|15795.3|15815.3|15795.3|15815.3|15795.3|15811.9|15791.9|9
1626700170000|2021-07-19 13:09:30|15816.9|15796.9|15816.9|15796.9|15816.9|15796.9|15816.9|15796.9|6
1626700180000|2021-07-19 13:09:40|15818.4|15798.4|15821.9|15801.9|15821.9|15801.9|15818.4|15798.4|4
1626700190000|2021-07-19 13:09:50|||||||||4
1626700200000|2021-07-19 13:10:00|15823.4|15803.4|15811.3|15791.3|15823.4|15803.4|15811.3|15791.3|9
1626700210000|2021-07-19 13:10:10|15813.8|15793.8|15809.4|15789.4|15815.3|15795.3|15809.4|15789.4|9
1626700220000|2021-07-19 13:10:20|15810.9|15790.9|15809.4|15789.4|15812.8|15792.8|15809.4|15789.4|12
1626700230000|2021-07-19 13:10:30|15807.8|15787.8|15814.4|15794.4|15814.4|15794.4|15806.9|15786.9|28
1626700240000|2021-07-19 13:10:40|15824.4|15804.4|15827.5|15807.5|15827.5|15807.5|15824.4|15804.4|4
1626700250000|2021-07-19 13:10:50|15829.4|15809.4|15829.4|15809.4|15829.4|15809.4|15829.4|15809.4|1
1626700270000|2021-07-19 13:11:10|15831.9|15811.9|15834.4|15814.4|15834.4|15814.4|15831.9|15811.9|4
1626700280000|2021-07-19 13:11:20|15835.9|15815.9|15835.9|15815.9|15835.9|15815.9|15835.9|15815.9|1
1626700290000|2021-07-19 13:11:30|15836.9|15816.9|15840.9|15820.9|15840.9|15820.9|15836.9|15816.9|2
1626700300000|2021-07-19 13:11:40|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|7
1626700320000|2021-07-19 13:12:00|15846.3|15826.3|15851.9|15831.9|15851.9|15831.9|15846.3|15826.3|4
1626700330000|2021-07-19 13:12:10|15852.9|15832.9|15860.4|15840.4|15860.4|15840.4|15852.9|15832.9|1
1626700340000|2021-07-19 13:12:20|||||||||12
1626700350000|2021-07-19 13:12:30|15859.4|15839.4|15857.9|15837.9|15859.4|15839.4|15857.9|15837.9|2
1626700370000|2021-07-19 13:12:50|15859.4|15839.4|15859.4|15839.4|15859.4|15839.4|15859.4|15839.4|4
1626700390000|2021-07-19 13:13:10|15861|15841|15861.9|15841.9|15861.9|15841.9|15861|15841|3
1626700410000|2021-07-19 13:13:30|15864.4|15844.4|15864.4|15844.4|15864.4|15844.4|15864.4|15844.4|2
1626700420000|2021-07-19 13:13:40|15861.9|15841.9|15861.9|15841.9|15861.9|15841.9|15861.9|15841.9|3
1626700430000|2021-07-19 13:13:50|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|15860.4|15840.4|6
1626700470000|2021-07-19 13:14:30|15857.9|15837.9|15857.9|15837.9|15857.9|15837.9|15857.9|15837.9|2
1626700490000|2021-07-19 13:14:50|15856.9|15836.9|15854.4|15834.4|15856.9|15836.9|15854.4|15834.4|3
1626700500000|2021-07-19 13:15:00|15856.9|15836.9|15856|15836|15857.9|15837.9|15854.4|15834.4|3
1626700510000|2021-07-19 13:15:10|15856.9|15836.9|15854.4|15834.4|15856.9|15836.9|15854.4|15834.4|7
1626700520000|2021-07-19 13:15:20|||||||||2
1626700530000|2021-07-19 13:15:30|15851.3|15831.3|15835.4|15815.4|15851.3|15831.3|15835.4|15815.4|4
1626700540000|2021-07-19 13:15:40|15833.8|15813.8|15833.8|15813.8|15833.8|15813.8|15833.8|15813.8|2
1626700560000|2021-07-19 13:16:00|15832.9|15812.9|15831.9|15811.9|15834.4|15814.4|15831.9|15811.9|1
1626700570000|2021-07-19 13:16:10|||||||||2
1626700580000|2021-07-19 13:16:20|15829.4|15809.4|15829.4|15809.4|15829.4|15809.4|15826.9|15806.9|24
1626700590000|2021-07-19 13:16:30|15831.9|15811.9|15833.5|15813.5|15833.5|15813.5|15831.9|15811.9|0
1626700600000|2021-07-19 13:16:40|15835|15815|15835|15815|15835|15815|15835|15815|1
1626700610000|2021-07-19 13:16:50|15837.5|15817.5|15839.4|15819.4|15839.4|15819.4|15837.5|15817.5|2
1626700620000|2021-07-19 13:17:00|||||||||1
1626700630000|2021-07-19 13:17:10|15842.5|15822.5|15842.5|15822.5|15842.5|15822.5|15842.5|15822.5|4
1626700650000|2021-07-19 13:17:30|15844.4|15824.4|15841.9|15821.9|15846|15826|15841.9|15821.9|5
1626700660000|2021-07-19 13:17:40|15843.5|15823.5|15843.5|15823.5|15843.5|15823.5|15843.5|15823.5|0
1626700670000|2021-07-19 13:17:50|||||||||1
1626700680000|2021-07-19 13:18:00|15845.4|15825.4|15848.5|15828.5|15848.5|15828.5|15845.4|15825.4|1
1626700690000|2021-07-19 13:18:10|15849.4|15829.4|15849.4|15829.4|15849.4|15829.4|15849.4|15829.4|2
1626700710000|2021-07-19 13:18:30|15850.4|15830.4|15850.4|15830.4|15850.4|15830.4|15850.4|15830.4|1
1626700720000|2021-07-19 13:18:40|||||||||1
1626700730000|2021-07-19 13:18:50|15851.9|15831.9|15856.9|15836.9|15856.9|15836.9|15849.4|15829.4|15
1626700740000|2021-07-19 13:19:00|15857.9|15837.9|15861.9|15841.9|15861.9|15841.9|15857.9|15837.9|3
1626700750000|2021-07-19 13:19:10|||||||||5
1626700760000|2021-07-19 13:19:20|15861|15841|15851.9|15831.9|15861|15841|15851.9|15831.9|3
1626700770000|2021-07-19 13:19:30|15854.4|15834.4|15854.4|15834.4|15854.4|15834.4|15854.4|15834.4|0
1626700780000|2021-07-19 13:19:40|||||||||6
1626700810000|2021-07-19 13:20:10|15856|15836|15861.9|15841.9|15861.9|15841.9|15856|15836|1
1626700820000|2021-07-19 13:20:20|15863.5|15843.5|15864.4|15844.4|15864.4|15844.4|15863.5|15843.5|5
1626700830000|2021-07-19 13:20:30|15861.9|15841.9|15861.9|15841.9|15861.9|15841.9|15861.9|15841.9|1
1626700850000|2021-07-19 13:20:50|15859.4|15839.4|15859.4|15839.4|15859.4|15839.4|15859.4|15839.4|1
1626700890000|2021-07-19 13:21:30|15858.5|15838.5|15856.9|15836.9|15858.5|15838.5|15856.9|15836.9|2
1626700900000|2021-07-19 13:21:40|15858.5|15838.5|15858.5|15838.5|15858.5|15838.5|15858.5|15838.5|3
1626700920000|2021-07-19 13:22:00|15859.4|15839.4|15861.9|15841.9|15861.9|15841.9|15859.4|15839.4|2
1626700950000|2021-07-19 13:22:30|||||||||1
1626700960000|2021-07-19 13:22:40|||||||||1
1626700980000|2021-07-19 13:23:00|15863.5|15843.5|15864.4|15844.4|15864.4|15844.4|15863.5|15843.5|0
1626701000000|2021-07-19 13:23:20|||||||||3
1626701010000|2021-07-19 13:23:30|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|15868.5|15848.5|4
1626701020000|2021-07-19 13:23:40|15870.4|15850.4|15881.9|15861.9|15881.9|15861.9|15870.4|15850.4|1
1626701030000|2021-07-19 13:23:50|15883.5|15863.5|15881.9|15861.9|15883.5|15863.5|15881.9|15861.9|4
1626701040000|2021-07-19 13:24:00|15885.4|15865.4|15886.9|15866.9|15886.9|15866.9|15885.4|15865.4|2
1626701050000|2021-07-19 13:24:10|15885.4|15865.4|15882.9|15862.9|15885.4|15865.4|15882.9|15862.9|1
1626701060000|2021-07-19 13:24:20|15885.4|15865.4|15886.9|15866.9|15886.9|15866.9|15885.4|15865.4|2
1626701070000|2021-07-19 13:24:30|||||||||2
1626701080000|2021-07-19 13:24:40|15888.8|15868.8|15900|15880|15900|15880|15888.8|15868.8|23
1626701110000|2021-07-19 13:25:10|15896|15876|15892.9|15872.9|15896|15876|15892.9|15872.9|5
1626701130000|2021-07-19 13:25:30|15891.9|15871.9|15876.9|15856.9|15891.9|15871.9|15876.9|15856.9|8
1626701140000|2021-07-19 13:25:40|||||||||5
1626701150000|2021-07-19 13:25:50|||||||||8
1626701160000|2021-07-19 13:26:00|15877.9|15857.9|15877.9|15857.9|15877.9|15857.9|15877.9|15857.9|1
1626701170000|2021-07-19 13:26:10|15880.4|15860.4|15880.4|15860.4|15880.4|15860.4|15880.4|15860.4|1
1626701190000|2021-07-19 13:26:30|15881.9|15861.9|15883.5|15863.5|15883.5|15863.5|15881.9|15861.9|1
1626701200000|2021-07-19 13:26:40|15885|15865|15883.5|15863.5|15885|15865|15883.5|15863.5|0
1626701210000|2021-07-19 13:26:50|15882.9|15862.9|15882|15862|15882.9|15862.9|15881.9|15861.9|245
1626701220000|2021-07-19 13:27:00|15880.4|15860.4|15879.5|15859.5|15880.4|15860.4|15879.5|15859.5|2
1626701240000|2021-07-19 13:27:20|15881|15861|15884.5|15864.5|15886|15866|15881|15861|5
1626701260000|2021-07-19 13:27:40|15882.9|15862.9|15882|15862|15882.9|15862.9|15882|15862|0
1626701270000|2021-07-19 13:27:50|15883.5|15863.5|15884.5|15864.5|15884.5|15864.5|15883.5|15863.5|3
1626701290000|2021-07-19 13:28:10|15882|15862|15877|15857|15882|15862|15877|15857|0
1626701310000|2021-07-19 13:28:30|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|15875.4|15855.4|1
1626701320000|2021-07-19 13:28:40|15877.9|15857.9|15877.9|15857.9|15877.9|15857.9|15877.9|15857.9|2
1626701330000|2021-07-19 13:28:50|15880.4|15860.4|15882|15862|15882|15862|15880.4|15860.4|0
1626701340000|2021-07-19 13:29:00|15883.5|15863.5|15887|15867|15887|15867|15883.5|15863.5|5
1626701350000|2021-07-19 13:29:10|15888.5|15868.5|15891|15871|15891|15871|15888.5|15868.5|4
1626701370000|2021-07-19 13:29:30|15894.5|15874.5|15897|15877|15897|15877|15894.5|15874.5|1
1626701380000|2021-07-19 13:29:40|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|0
1626701390000|2021-07-19 13:29:50|15902|15882|15904.5|15884.5|15904.5|15884.5|15902|15882|3
1626701400000|2021-07-19 13:30:00|15905.4|15885.4|15909.5|15889.5|15909.5|15889.5|15905.4|15885.4|6
1626701410000|2021-07-19 13:30:10|15910.4|15890.4|15926|15906|15926|15906|15910.4|15890.4|17
1626701420000|2021-07-19 13:30:20|15924.5|15904.5|15922.9|15902.9|15924.5|15904.5|15922.9|15902.9|5
1626701430000|2021-07-19 13:30:30|15924.5|15904.5|15919.5|15899.5|15924.5|15904.5|15917|15897|10
1626701440000|2021-07-19 13:30:40|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|2
1626701450000|2021-07-19 13:30:50|15918.9|15898.9|15922.6|15902.6|15922.6|15902.6|15912|15892|43
1626701460000|2021-07-19 13:31:00|15923.5|15903.5|15931|15911|15931|15911|15923.5|15903.5|10
1626701470000|2021-07-19 13:31:10|15934.1|15914.1|15937|15917|15937|15917|15934.1|15914.1|2
1626701480000|2021-07-19 13:31:20|||||||||4
1626701490000|2021-07-19 13:31:30|15938.5|15918.5|15937|15917|15938.5|15918.5|15937|15917|3
1626701510000|2021-07-19 13:31:50|||||||||5
1626701520000|2021-07-19 13:32:00|||||||||1
1626701530000|2021-07-19 13:32:10|||||||||1
1626701550000|2021-07-19 13:32:30|||||||||6
1626701560000|2021-07-19 13:32:40|15939.5|15919.5|15920.4|15900.4|15941|15921|15920.4|15900.4|17
1626701570000|2021-07-19 13:32:50|15918.9|15898.9|15919.5|15899.5|15919.5|15899.5|15917|15897|3
1626701580000|2021-07-19 13:33:00|15917.6|15897.6|15919.5|15899.5|15919.5|15899.5|15914.5|15894.5|12
1626701590000|2021-07-19 13:33:10|15922|15902|15924.5|15904.5|15924.5|15904.5|15922|15902|1
1626701600000|2021-07-19 13:33:20|15926|15906|15920.4|15900.4|15926|15906|15920.4|15900.4|11
1626701610000|2021-07-19 13:33:30|15919.5|15899.5|15914.5|15894.5|15919.5|15899.5|15914.5|15894.5|10
1626701620000|2021-07-19 13:33:40|15917|15897|15919.5|15899.5|15919.5|15899.5|15915.4|15895.4|14
1626701630000|2021-07-19 13:33:50|15922.6|15902.6|15923.5|15903.5|15923.5|15903.5|15922.6|15902.6|2
1626701640000|2021-07-19 13:34:00|15925.1|15905.1|15924.5|15904.5|15927.6|15907.6|15924.5|15904.5|11
1626701650000|2021-07-19 13:34:10|15927|15907|15922|15902|15927|15907|15922|15902|9
1626701660000|2021-07-19 13:34:20|15917|15897|15914.5|15894.5|15917|15897|15912.9|15892.9|9
1626701670000|2021-07-19 13:34:30|15911.4|15891.4|15910.4|15890.4|15912|15892|15910.4|15890.4|4
1626701680000|2021-07-19 13:34:40|15912|15892|15923.5|15903.5|15923.5|15903.5|15912|15892|8
1626701690000|2021-07-19 13:34:50|15926.6|15906.6|15931.6|15911.6|15931.6|15911.6|15926.6|15906.6|9
1626701700000|2021-07-19 13:35:00|15928.5|15908.5|15931.6|15911.6|15931.6|15911.6|15928.5|15908.5|2
1626701710000|2021-07-19 13:35:10|15930.1|15910.1|15932|15912|15932|15912|15928.5|15908.5|8
1626701720000|2021-07-19 13:35:20|15933.9|15913.9|15947|15927|15947|15927|15933.9|15913.9|16
1626701730000|2021-07-19 13:35:30|15945.4|15925.4|15943.5|15923.5|15945.4|15925.4|15942|15922|5
1626701740000|2021-07-19 13:35:40|||||||||1
1626701750000|2021-07-19 13:35:50|15942|15922|15937|15917|15942|15922|15937|15917|5
1626701760000|2021-07-19 13:36:00|15935.4|15915.4|15922|15902|15935.4|15915.4|15922|15902|24
1626701770000|2021-07-19 13:36:10|||||||||7
1626701780000|2021-07-19 13:36:20|15924.5|15904.5|15927|15907|15928.5|15908.5|15924.5|15904.5|13
1626701790000|2021-07-19 13:36:30|15925.4|15905.4|15924.5|15904.5|15927.9|15907.9|15924.5|15904.5|17
1626701800000|2021-07-19 13:36:40|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|15920.4|15900.4|6
1626701810000|2021-07-19 13:36:50|15919.5|15899.5|15902|15882|15919.5|15899.5|15902|15882|12
1626701820000|2021-07-19 13:37:00|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|0
1626701830000|2021-07-19 13:37:10|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|3
1626701840000|2021-07-19 13:37:20|15902|15882|15898.9|15878.9|15902|15882|15898.9|15878.9|7
1626701850000|2021-07-19 13:37:30|15897.9|15877.9|15895.4|15875.4|15897.9|15877.9|15895.4|15875.4|4
1626701860000|2021-07-19 13:37:40|15894.5|15874.5|15886.4|15866.4|15894.5|15874.5|15886.4|15866.4|21
1626701870000|2021-07-19 13:37:50|15885.4|15865.4|15883.9|15863.9|15885.4|15865.4|15881.4|15861.4|13
1626701880000|2021-07-19 13:38:00|15881.4|15861.4|15890.1|15870.1|15890.1|15870.1|15881.4|15861.4|38
1626701890000|2021-07-19 13:38:10|15894.5|15874.5|15904.5|15884.5|15904.5|15884.5|15894.5|15874.5|10
1626701900000|2021-07-19 13:38:20|15906|15886|15906|15886|15906|15886|15906|15886|2
1626701910000|2021-07-19 13:38:30|15907|15887|15907|15887|15907|15887|15907|15887|0
1626701920000|2021-07-19 13:38:40|15905.4|15885.4|15905.4|15885.4|15905.4|15885.4|15905.4|15885.4|4
1626701930000|2021-07-19 13:38:50|15907|15887|15907|15887|15907|15887|15907|15887|3
1626701940000|2021-07-19 13:39:00|||||||||1
1626701950000|2021-07-19 13:39:10|15904.5|15884.5|15904.5|15884.5|15904.5|15884.5|15904.5|15884.5|4
1626701960000|2021-07-19 13:39:20|15900.4|15880.4|15899.5|15879.5|15900.4|15880.4|15897|15877|9
1626701970000|2021-07-19 13:39:30|15902|15882|15904.5|15884.5|15905.1|15885.1|15902|15882|7
1626701980000|2021-07-19 13:39:40|15902.9|15882.9|15909.5|15889.5|15909.5|15889.5|15902.9|15882.9|22
1626701990000|2021-07-19 13:39:50|15911|15891|15929.5|15909.5|15929.5|15909.5|15911|15891|8
1626702000000|2021-07-19 13:40:00|15928.5|15908.5|15925.4|15905.4|15928.5|15908.5|15925.4|15905.4|5
1626702010000|2021-07-19 13:40:10|15922.3|15902.3|15907.9|15887.9|15922.3|15902.3|15907.9|15887.9|4
1626702020000|2021-07-19 13:40:20|15907|15887|15912|15892|15912|15892|15907|15887|2
1626702030000|2021-07-19 13:40:30|15911|15891|15902|15882|15911|15891|15902|15882|3
1626702040000|2021-07-19 13:40:40|||||||||1
1626702050000|2021-07-19 13:40:50|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|15900.4|15880.4|4
1626702060000|2021-07-19 13:41:00|15899.5|15879.5|15884.5|15864.5|15899.5|15879.5|15884.5|15864.5|15
1626702070000|2021-07-19 13:41:10|15889.5|15869.5|15898.5|15878.5|15898.5|15878.5|15889.5|15869.5|7
1626702080000|2021-07-19 13:41:20|15899.5|15879.5|15894.5|15874.5|15899.5|15879.5|15894.5|15874.5|3
1626702090000|2021-07-19 13:41:30|15902|15882|15899.5|15879.5|15902|15882|15897|15877|6
1626702100000|2021-07-19 13:41:40|15897|15877|15899.5|15879.5|15899.5|15879.5|15897|15877|6
1626702110000|2021-07-19 13:41:50|||||||||3
1626702120000|2021-07-19 13:42:00|15898.5|15878.5|15897|15877|15899.5|15879.5|15897|15877|14
1626702130000|2021-07-19 13:42:10|15898|15878|15894.5|15874.5|15899.5|15879.5|15894.5|15874.5|10
1626702140000|2021-07-19 13:42:20|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|15899.5|15879.5|13
1626702150000|2021-07-19 13:42:30|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|15900.5|15880.5|1
1626702160000|2021-07-19 13:42:40|15901.4|15881.4|15914.5|15894.5|15914.5|15894.5|15901.4|15881.4|9
1626702170000|2021-07-19 13:42:50|||||||||5
1626702180000|2021-07-19 13:43:00|15913|15893|15910.5|15890.5|15913|15893|15910.5|15890.5|1
1626702190000|2021-07-19 13:43:10|15912|15892|15912|15892|15912|15892|15912|15892|2
1626702200000|2021-07-19 13:43:20|15911.1|15891.1|15909.5|15889.5|15911.1|15891.1|15909.5|15889.5|5
1626702210000|2021-07-19 13:43:30|15904.5|15884.5|15904.5|15884.5|15904.5|15884.5|15904.5|15884.5|1
1626702220000|2021-07-19 13:43:40|15903.6|15883.6|15900.5|15880.5|15903.6|15883.6|15900.5|15880.5|1
1626702240000|2021-07-19 13:44:00|15898|15878|15896.4|15876.4|15898|15878|15896.4|15876.4|4
1626702250000|2021-07-19 13:44:10|||||||||1
1626702260000|2021-07-19 13:44:20|15895.5|15875.5|15887|15867|15895.5|15875.5|15887|15867|30
1626702270000|2021-07-19 13:44:30|15888.9|15868.9|15893.6|15873.6|15893.6|15873.6|15888.9|15868.9|16
1626702290000|2021-07-19 13:44:50|15902.6|15882.6|15904.5|15884.5|15904.5|15884.5|15902.6|15882.6|2
1626702300000|2021-07-19 13:45:00|15906.1|15886.1|15904.5|15884.5|15906.1|15886.1|15904.5|15884.5|4
1626702310000|2021-07-19 13:45:10|15907|15887|15904.5|15884.5|15907|15887|15904.5|15884.5|3
1626702320000|2021-07-19 13:45:20|||||||||2
1626702340000|2021-07-19 13:45:40|15907|15887|15919.5|15899.5|15919.5|15899.5|15907|15887|8
1626702350000|2021-07-19 13:45:50|15924.5|15904.5|15924.5|15904.5|15924.5|15904.5|15924.5|15904.5|5
1626702360000|2021-07-19 13:46:00|15925.5|15905.5|15925.5|15905.5|15925.5|15905.5|15925.5|15905.5|2
1626702370000|2021-07-19 13:46:10|15927|15907|15927|15907|15927|15907|15927|15907|1
1626702380000|2021-07-19 13:46:20|15925.5|15905.5|15924.5|15904.5|15925.5|15905.5|15922|15902|2
1626702390000|2021-07-19 13:46:30|15922|15902|15927|15907|15927|15907|15922|15902|2
1626702400000|2021-07-19 13:46:40|15926.1|15906.1|15924.5|15904.5|15926.1|15906.1|15924.5|15904.5|1
1626702410000|2021-07-19 13:46:50|||||||||2
1626702420000|2021-07-19 13:47:00|15927|15907|15929.5|15909.5|15929.5|15909.5|15927|15907|30
1626702430000|2021-07-19 13:47:10|15932|15912|15933.6|15913.6|15933.6|15913.6|15932|15912|4
1626702440000|2021-07-19 13:47:20|15932|15912|15930.5|15910.5|15932|15912|15930.5|15910.5|4
1626702450000|2021-07-19 13:47:30|15928|15908|15934.5|15914.5|15934.5|15914.5|15928|15908|2
1626702460000|2021-07-19 13:47:40|15937|15917|15937|15917|15937|15917|15937|15917|1
1626702470000|2021-07-19 13:47:50|15936.1|15916.1|15930.5|15910.5|15936.1|15916.1|15930.5|15910.5|4
1626702480000|2021-07-19 13:48:00|15929.5|15909.5|15934.5|15914.5|15934.5|15914.5|15929.5|15909.5|3
1626702490000|2021-07-19 13:48:10|15939.5|15919.5|15944.5|15924.5|15944.5|15924.5|15939.5|15919.5|18
1626702500000|2021-07-19 13:48:20|15947|15927|15952|15932|15954.5|15934.5|15947|15927|4
1626702510000|2021-07-19 13:48:30|15951.1|15931.1|15954.5|15934.5|15954.5|15934.5|15951.1|15931.1|0
1626702520000|2021-07-19 13:48:40|||||||||2
1626702530000|2021-07-19 13:48:50|15957|15937|15957|15937|15957|15937|15957|15937|5
1626702540000|2021-07-19 13:49:00|15955.5|15935.5|15949.5|15929.5|15955.5|15935.5|15949.5|15929.5|9
1626702550000|2021-07-19 13:49:10|15944.5|15924.5|15967|15947|15967|15947|15944.5|15924.5|48
1626702560000|2021-07-19 13:49:20|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|15964.5|15944.5|1
1626702570000|2021-07-19 13:49:30|15969.5|15949.5|15977|15957|15979.5|15959.5|15969.5|15949.5|9
1626702580000|2021-07-19 13:49:40|||||||||21
1626702590000|2021-07-19 13:49:50|15973.9|15953.9|15973.9|15953.9|15973.9|15953.9|15973.9|15953.9|1
1626702600000|2021-07-19 13:50:00|15970.8|15950.8|15957|15937|15971.4|15951.4|15957|15937|20
1626702610000|2021-07-19 13:50:10|15959.5|15939.5|15959.5|15939.5|15959.5|15939.5|15959.5|15939.5|4
1626702630000|2021-07-19 13:50:30|15955.5|15935.5|15952|15932|15955.5|15935.5|15952|15932|9
1626702640000|2021-07-19 13:50:40|15949.2|15929.2|15942|15922|15949.2|15929.2|15942|15922|2
1626702650000|2021-07-19 13:50:50|15939.5|15919.5|15939.5|15919.5|15944.5|15924.5|15939.5|15919.5|4
1626702660000|2021-07-19 13:51:00|||||||||9
1626702670000|2021-07-19 13:51:10|||||||||3
1626702680000|2021-07-19 13:51:20|||||||||2
1626702690000|2021-07-19 13:51:30|15940.5|15920.5|15945.5|15925.5|15945.5|15925.5|15940.5|15920.5|3
1626702710000|2021-07-19 13:51:50|15947|15927|15947|15927|15949.5|15929.5|15947|15927|2
1626702730000|2021-07-19 13:52:10|15946.1|15926.1|15933|15913|15946.1|15926.1|15933|15913|6
1626702740000|2021-07-19 13:52:20|15932|15912|15934.5|15914.5|15934.5|15914.5|15932|15912|10
1626702750000|2021-07-19 13:52:30|15939.2|15919.2|15942|15922|15942|15922|15939.2|15919.2|4
1626702760000|2021-07-19 13:52:40|15943.6|15923.6|15944.5|15924.5|15944.5|15924.5|15943.6|15923.6|4
1626702770000|2021-07-19 13:52:50|15947|15927|15952|15932|15952|15932|15947|15927|4
1626702780000|2021-07-19 13:53:00|15948.9|15928.9|15948.9|15928.9|15948.9|15928.9|15948.9|15928.9|3
1626702790000|2021-07-19 13:53:10|15947.4|15927.4|15948.9|15928.9|15948.9|15928.9|15947.4|15927.4|0
1626702800000|2021-07-19 13:53:20|15945.8|15925.8|15935.5|15915.5|15945.8|15925.8|15935.5|15915.5|2
1626702820000|2021-07-19 13:53:40|15932.4|15912.4|15919.5|15899.5|15932.4|15912.4|15919.5|15899.5|5
1626702830000|2021-07-19 13:53:50|15922|15902|15925.5|15905.5|15925.5|15905.5|15922|15902|5
1626702840000|2021-07-19 13:54:00|15923.9|15903.9|15919.5|15899.5|15923.9|15903.9|15919.5|15899.5|13
1626702850000|2021-07-19 13:54:10|15917|15897|15918.6|15898.6|15918.6|15898.6|15917|15897|3
1626702860000|2021-07-19 13:54:20|15919.5|15899.5|15924.5|15904.5|15924.5|15904.5|15919.5|15899.5|11
1626702880000|2021-07-19 13:54:40|15920.5|15900.5|15920.5|15900.5|15920.5|15900.5|15920.5|15900.5|4
1626702890000|2021-07-19 13:54:50|15922|15902|15922|15902|15922|15902|15922|15902|6
1626702900000|2021-07-19 13:55:00|15923.6|15903.6|15919.5|15899.5|15923.6|15903.6|15917|15897|17
1626702910000|2021-07-19 13:55:10|15927|15907|15927|15907|15927|15907|15927|15907|11
1626702920000|2021-07-19 13:55:20|15929.5|15909.5|15929.5|15909.5|15929.5|15909.5|15929.5|15909.5|1
1626702930000|2021-07-19 13:55:30|15928|15908|15927|15907|15928|15908|15927|15907|6
1626702940000|2021-07-19 13:55:40|15928.6|15908.6|15933.6|15913.6|15933.6|15913.6|15928.6|15908.6|5
1626702950000|2021-07-19 13:55:50|||||||||1
1626702970000|2021-07-19 13:56:10|15934.5|15914.5|15934.5|15914.5|15934.5|15914.5|15934.5|15914.5|2
1626702980000|2021-07-19 13:56:20|15933|15913|15933|15913|15933|15913|15933|15913|0
1626702990000|2021-07-19 13:56:30|15932|15912|15925.5|15905.5|15932|15912|15925.5|15905.5|3
1626703000000|2021-07-19 13:56:40|15924|15904|15912|15892|15924|15904|15912|15892|5
1626703010000|2021-07-19 13:56:50|15910.5|15890.5|15909.5|15889.5|15910.5|15890.5|15909.5|15889.5|1
1626703020000|2021-07-19 13:57:00|15907|15887|15903.6|15883.6|15907|15887|15903.6|15883.6|9
1626703030000|2021-07-19 13:57:10|15904.5|15884.5|15902|15882|15904.5|15884.5|15902|15882|1
1626703050000|2021-07-19 13:57:30|15904.5|15884.5|15906.1|15886.1|15906.1|15886.1|15904.5|15884.5|6
1626703060000|2021-07-19 13:57:40|15907.6|15887.6|15908.6|15888.6|15908.6|15888.6|15907.6|15887.6|6
1626703070000|2021-07-19 13:57:50|15912|15892|15919.5|15899.5|15919.5|15899.5|15912|15892|5
1626703080000|2021-07-19 13:58:00|15917|15897|15920.5|15900.5|15920.5|15900.5|15917|15897|8
1626703090000|2021-07-19 13:58:10|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|15919.6|15899.6|2
1626703100000|2021-07-19 13:58:20|15921.1|15901.1|15917.1|15897.1|15921.1|15901.1|15917.1|15897.1|3
1626703110000|2021-07-19 13:58:30|15914.6|15894.6|15915.5|15895.5|15915.5|15895.5|15913|15893|12
1626703120000|2021-07-19 13:58:40|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|15917.1|15897.1|5
1626703130000|2021-07-19 13:58:50|15915.5|15895.5|15916.1|15896.1|15917.1|15897.1|15915.5|15895.5|6
1626703140000|2021-07-19 13:59:00|15914.6|15894.6|15914.6|15894.6|15916.1|15896.1|15914.6|15894.6|4
1626703150000|2021-07-19 13:59:10|15917.6|15897.6|15917.1|15897.1|15918.6|15898.6|15917.1|15897.1|3
1626703160000|2021-07-19 13:59:20|15916.1|15896.1|15914.6|15894.6|15916.1|15896.1|15914.6|15894.6|2
1626703170000|2021-07-19 13:59:30|15913.6|15893.6|15914.6|15894.6|15914.6|15894.6|15913.6|15893.6|3
1626703180000|2021-07-19 13:59:40|15919.6|15899.6|15922.1|15902.1|15922.1|15902.1|15919.6|15899.6|11
1626703190000|2021-07-19 13:59:50|15920.5|15900.5|15916.5|15896.5|15920.5|15900.5|15916.5|15896.5|8
1626703200000|2021-07-19 14:00:00|15918|15898|15910.5|15890.5|15920.5|15900.5|15910.5|15890.5|5
1626703210000|2021-07-19 14:00:10|15909.6|15889.6|15909.6|15889.6|15909.6|15889.6|15909.6|15889.6|3
1626703220000|2021-07-19 14:00:20|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|15911.1|15891.1|0
1626703230000|2021-07-19 14:00:30|15909.6|15889.6|15897.7|15877.7|15909.6|15889.6|15892.1|15872.1|30
1626703240000|2021-07-19 14:00:40|15899.6|15879.6|15899.6|15879.6|15899.6|15879.6|15898|15878|5
1626703250000|2021-07-19 14:00:50|15900.5|15880.5|15894.6|15874.6|15900.5|15880.5|15894.6|15874.6|5
1626703260000|2021-07-19 14:01:00|||||||||3
1626703270000|2021-07-19 14:01:10|15893|15873|15894.6|15874.6|15894.6|15874.6|15893|15873|5
1626703280000|2021-07-19 14:01:20|15896.1|15876.1|15894.6|15874.6|15897.1|15877.1|15894.6|15874.6|2
1626703290000|2021-07-19 14:01:30|15893|15873|15889.6|15869.6|15893|15873|15889.6|15869.6|7
1626703300000|2021-07-19 14:01:40|15888|15868|15888|15868|15888|15868|15888|15868|1
1626703310000|2021-07-19 14:01:50|15889.6|15869.6|15883|15863|15889.6|15869.6|15883|15863|16
1626703320000|2021-07-19 14:02:00|15880.5|15860.5|15880.5|15860.5|15880.5|15860.5|15880.5|15860.5|4
1626703330000|2021-07-19 14:02:10|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|4
1626703340000|2021-07-19 14:02:20|15878|15858|15877.1|15857.1|15878|15858|15877.1|15857.1|21
1626703350000|2021-07-19 14:02:30|15878.6|15858.6|15879.6|15859.6|15879.6|15859.6|15875.5|15855.5|22
1626703360000|2021-07-19 14:02:40|15875.5|15855.5|15875.5|15855.5|15875.5|15855.5|15875.5|15855.5|3
1626703370000|2021-07-19 14:02:50|15874|15854|15873|15853|15874|15854|15873|15853|3
1626703380000|2021-07-19 14:03:00|15871.5|15851.5|15865.5|15845.5|15871.5|15851.5|15865.5|15845.5|8
1626703390000|2021-07-19 14:03:10|15867.1|15847.1|15867.1|15847.1|15867.1|15847.1|15864.6|15844.6|3
1626703400000|2021-07-19 14:03:20|15865.5|15845.5|15867.1|15847.1|15867.1|15847.1|15864.6|15844.6|1
1626703410000|2021-07-19 14:03:30|15865.5|15845.5|15867.1|15847.1|15867.1|15847.1|15865.5|15845.5|1
1626703420000|2021-07-19 14:03:40|15868.6|15848.6|15869.6|15849.6|15869.6|15849.6|15868.6|15848.6|7
1626703430000|2021-07-19 14:03:50|15867.1|15847.1|15862.1|15842.1|15867.1|15847.1|15862.1|15842.1|5
1626703440000|2021-07-19 14:04:00|15860.5|15840.5|15859|15839|15860.5|15840.5|15859|15839|4
1626703450000|2021-07-19 14:04:10|15860.5|15840.5|15860.5|15840.5|15860.5|15840.5|15860.5|15840.5|7
1626703460000|2021-07-19 14:04:20|||||||||2
1626703470000|2021-07-19 14:04:30|15859|15839|15855.5|15835.5|15859|15839|15855.5|15835.5|11
1626703500000|2021-07-19 14:05:00|15854.6|15834.6|15850.5|15830.5|15854.6|15834.6|15850.5|15830.5|18
1626703510000|2021-07-19 14:05:10|15847.1|15827.1|15840.5|15820.5|15847.1|15827.1|15840.5|15820.5|23
1626703520000|2021-07-19 14:05:20|15838.6|15818.6|15852.1|15832.1|15854.6|15834.6|15838.6|15818.6|77
1626703530000|2021-07-19 14:05:30|15847.1|15827.1|15849.6|15829.6|15849.6|15829.6|15844.6|15824.6|3
1626703540000|2021-07-19 14:05:40|||||||||1
1626703550000|2021-07-19 14:05:50|15847.1|15827.1|15852.7|15832.7|15852.7|15832.7|15847.1|15827.1|4
1626703560000|2021-07-19 14:06:00|15853.6|15833.6|15858.6|15838.6|15858.6|15838.6|15853.6|15833.6|12
1626703570000|2021-07-19 14:06:10|15857.1|15837.1|15858.6|15838.6|15858.6|15838.6|15856.1|15836.1|8
1626703580000|2021-07-19 14:06:20|15857.1|15837.1|15852.1|15832.1|15857.1|15837.1|15852.1|15832.1|4
1626703590000|2021-07-19 14:06:30|15850.5|15830.5|15847.1|15827.1|15850.5|15830.5|15847.1|15827.1|3
1626703600000|2021-07-19 14:06:40|15844.6|15824.6|15844.6|15824.6|15844.6|15824.6|15844.6|15824.6|7
1626703610000|2021-07-19 14:06:50|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|15840.5|15820.5|7
1626703620000|2021-07-19 14:07:00|15839.6|15819.6|15834.6|15814.6|15839.6|15819.6|15832.1|15812.1|15
1626703630000|2021-07-19 14:07:10|||||||||1
1626703640000|2021-07-19 14:07:20|15832.1|15812.1|15847.7|15827.7|15847.7|15827.7|15832.1|15812.1|17
1626703650000|2021-07-19 14:07:30|15848.6|15828.6|15850.5|15830.5|15852.1|15832.1|15848.6|15828.6|3
1626703660000|2021-07-19 14:07:40|15849.6|15829.6|15850.5|15830.5|15853.6|15833.6|15849.6|15829.6|6
1626703670000|2021-07-19 14:07:50|15853.6|15833.6|15854.6|15834.6|15854.6|15834.6|15852.1|15832.1|2
1626703680000|2021-07-19 14:08:00|15853.6|15833.6|15855.5|15835.5|15855.5|15835.5|15850.5|15830.5|23
1626703690000|2021-07-19 14:08:10|15858|15838|15859.6|15839.6|15859.6|15839.6|15855.5|15835.5|22
1626703700000|2021-07-19 14:08:20|15868.9|15848.9|15874.6|15854.6|15874.6|15854.6|15868.9|15848.9|7
1626703710000|2021-07-19 14:08:30|15872.7|15852.7|15858.6|15838.6|15872.7|15852.7|15858.6|15838.6|11
1626703720000|2021-07-19 14:08:40|15857.1|15837.1|15859.6|15839.6|15859.6|15839.6|15857.1|15837.1|13
1626703730000|2021-07-19 14:08:50|15861.5|15841.5|15864.6|15844.6|15864.6|15844.6|15861.5|15841.5|6
1626703740000|2021-07-19 14:09:00|15861.5|15841.5|15858|15838|15861.5|15841.5|15858|15838|11
1626703750000|2021-07-19 14:09:10|15849.6|15829.6|15844.6|15824.6|15849.6|15829.6|15844.6|15824.6|7
1626703760000|2021-07-19 14:09:20|15839.6|15819.6|15829.6|15809.6|15839.6|15819.6|15829.6|15809.6|13
1626703770000|2021-07-19 14:09:30|15828|15808|15827.1|15807.1|15828|15808|15827.1|15807.1|1
1626703780000|2021-07-19 14:09:40|||||||||4
1626703790000|2021-07-19 14:09:50|15826.1|15806.1|15826.1|15806.1|15826.1|15806.1|15826.1|15806.1|4
1626703800000|2021-07-19 14:10:00|15828|15808|15828|15808|15828|15808|15828|15808|4
1626703810000|2021-07-19 14:10:10|15825.5|15805.5|15822.1|15802.1|15825.5|15805.5|15822.1|15802.1|63
1626703820000|2021-07-19 14:10:20|15814.6|15794.6|15812.1|15792.1|15814.6|15794.6|15812.1|15792.1|12
1626703830000|2021-07-19 14:10:30|15810.5|15790.5|15814.6|15794.6|15814.6|15794.6|15810.5|15790.5|14
1626703840000|2021-07-19 14:10:40|15813|15793|15814.6|15794.6|15814.6|15794.6|15812.1|15792.1|1
1626703850000|2021-07-19 14:10:50|||||||||9
1626703860000|2021-07-19 14:11:00|15816.5|15796.5|15819.6|15799.6|15819.6|15799.6|15816.5|15796.5|17
1626703880000|2021-07-19 14:11:20|15821.1|15801.1|15819.6|15799.6|15821.1|15801.1|15819.6|15799.6|4
1626703890000|2021-07-19 14:11:30|15821.1|15801.1|15831.7|15811.7|15831.7|15811.7|15821.1|15801.1|18
1626703900000|2021-07-19 14:11:40|15828.6|15808.6|15824.6|15804.6|15828.6|15808.6|15824.6|15804.6|24
1626703910000|2021-07-19 14:11:50|15819.6|15799.6|15810.5|15790.5|15819.6|15799.6|15810.5|15790.5|12
1626703920000|2021-07-19 14:12:00|15807.5|15787.5|15804|15784|15807.5|15787.5|15804|15784|18
1626703930000|2021-07-19 14:12:10|15803|15783|15802.1|15782.1|15804.6|15784.6|15802.1|15782.1|4
1626703940000|2021-07-19 14:12:20|15804.6|15784.6|15799.6|15779.6|15804.6|15784.6|15799.6|15779.6|15
1626703950000|2021-07-19 14:12:30|15798|15778|15807.1|15787.1|15807.1|15787.1|15797.1|15777.1|42
1626703960000|2021-07-19 14:12:40|15808.6|15788.6|15808.6|15788.6|15808.6|15788.6|15808.6|15788.6|8
1626703970000|2021-07-19 14:12:50|15809.6|15789.6|15810.6|15790.6|15812.1|15792.1|15809.6|15789.6|27
1626703980000|2021-07-19 14:13:00|||||||||9
1626703990000|2021-07-19 14:13:10|15812.1|15792.1|15819.6|15799.6|15819.6|15799.6|15812.1|15792.1|12
1626704000000|2021-07-19 14:13:20|15821.1|15801.1|15822.1|15802.1|15822.1|15802.1|15821.1|15801.1|0
1626704010000|2021-07-19 14:13:30|15827.1|15807.1|15836.1|15816.1|15836.1|15816.1|15827.1|15807.1|10
1626704020000|2021-07-19 14:13:40|15837.7|15817.7|15838.6|15818.6|15840.2|15820.2|15837.7|15817.7|7
1626704030000|2021-07-19 14:13:50|15841.5|15821.5|15849.6|15829.6|15849.6|15829.6|15841.5|15821.5|11
1626704040000|2021-07-19 14:14:00|15848.1|15828.1|15847.1|15827.1|15848.1|15828.1|15847.1|15827.1|9
1626704050000|2021-07-19 14:14:10|15843.1|15823.1|15842.1|15822.1|15843.1|15823.1|15839.6|15819.6|8
1626704060000|2021-07-19 14:14:20|15840.6|15820.6|15842.1|15822.1|15842.1|15822.1|15839.6|15819.6|29
1626704070000|2021-07-19 14:14:30|15839.6|15819.6|15838.1|15818.1|15839.6|15819.6|15838.1|15818.1|9
1626704080000|2021-07-19 14:14:40|15837.1|15817.1|15837.1|15817.1|15837.1|15817.1|15837.1|15817.1|5
1626704090000|2021-07-19 14:14:50|15842.1|15822.1|15842.1|15822.1|15842.1|15822.1|15842.1|15822.1|3
1626704100000|2021-07-19 14:15:00|15844.6|15824.6|15839.6|15819.6|15844.6|15824.6|15839.6|15819.6|12
1626704110000|2021-07-19 14:15:10|15842.1|15822.1|15842.1|15822.1|15842.1|15822.1|15840.6|15820.6|5
1626704120000|2021-07-19 14:15:20|15845|15825|15852.1|15832.1|15852.1|15832.1|15845|15825|3
1626704130000|2021-07-19 14:15:30|15854.6|15834.6|15867.1|15847.1|15867.1|15847.1|15854.6|15834.6|9
1626704140000|2021-07-19 14:15:40|15868.7|15848.7|15868.7|15848.7|15868.7|15848.7|15868.7|15848.7|2
1626704150000|2021-07-19 14:15:50|15871.7|15851.7|15871.7|15851.7|15871.7|15851.7|15871.7|15851.7|8
1626704160000|2021-07-19 14:16:00|15873.7|15853.7|15879.6|15859.6|15882.1|15862.1|15873.7|15853.7|22
1626704170000|2021-07-19 14:16:10|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|15882.1|15862.1|0
1626704180000|2021-07-19 14:16:20|15880.6|15860.6|15882.1|15862.1|15882.1|15862.1|15880.6|15860.6|2
1626704190000|2021-07-19 14:16:30|15880.6|15860.6|15879.6|15859.6|15880.6|15860.6|15879.6|15859.6|4
1626704200000|2021-07-19 14:16:40|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|15877.1|15857.1|5
1626704210000|2021-07-19 14:16:50|15874.6|15854.6|15875.6|15855.6|15875.6|15855.6|15874.6|15854.6|11
1626704220000|2021-07-19 14:17:00|15878.1|15858.1|15882.1|15862.1|15882.1|15862.1|15878.1|15858.1|3
1626704230000|2021-07-19 14:17:10|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|15879.6|15859.6|3
1626704240000|2021-07-19 14:17:20|15880.6|15860.6|15880.6|15860.6|15880.6|15860.6|15880.6|15860.6|3
1626704250000|2021-07-19 14:17:30|15883.1|15863.1|15885.6|15865.6|15885.6|15865.6|15883.1|15863.1|7
1626704260000|2021-07-19 14:17:40|15889.6|15869.6|15889.6|15869.6|15889.6|15869.6|15889.6|15869.6|2
1626704270000|2021-07-19 14:17:50|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|15891.2|15871.2|1
1626704280000|2021-07-19 14:18:00|15889.6|15869.6|15891.2|15871.2|15891.2|15871.2|15889.6|15869.6|2
1626704310000|2021-07-19 14:18:30|15889.6|15869.6|15906.2|15886.2|15906.2|15886.2|15889.6|15869.6|9
1626704320000|2021-07-19 14:18:40|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|15907.1|15887.1|8
1626704330000|2021-07-19 14:18:50|15905.6|15885.6|15905.6|15885.6|15905.6|15885.6|15905.6|15885.6|3
1626704340000|2021-07-19 14:19:00|15902.1|15882.1|15895.6|15875.6|15902.1|15882.1|15895.6|15875.6|12
1626704350000|2021-07-19 14:19:10|||||||||1
1626704360000|2021-07-19 14:19:20|||||||||1
1626704370000|2021-07-19 14:19:30|15896.5|15876.5|15899.6|15879.6|15899.6|15879.6|15896.5|15876.5|1
1626704380000|2021-07-19 14:19:40|||||||||5
1626704400000|2021-07-19 14:20:00|15898.1|15878.1|15895.6|15875.6|15898.1|15878.1|15895.6|15875.6|13
1626704410000|2021-07-19 14:20:10|15896.5|15876.5|15898.1|15878.1|15898.1|15878.1|15896.5|15876.5|12
1626704420000|2021-07-19 14:20:20|15899.6|15879.6|15909.6|15889.6|15909.6|15889.6|15899.6|15879.6|10
1626704430000|2021-07-19 14:20:30|15912.5|15892.5|15929.6|15909.6|15929.6|15909.6|15912.5|15892.5|7
1626704440000|2021-07-19 14:20:40|||||||||1
1626704450000|2021-07-19 14:20:50|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|15932.1|15912.1|2
1626704460000|2021-07-19 14:21:00|15931.2|15911.2|15929.6|15909.6|15931.2|15911.2|15929.6|15909.6|5
1626704470000|2021-07-19 14:21:10|||||||||1
1626704480000|2021-07-19 14:21:20|15931.2|15911.2|15929.6|15909.6|15933.7|15913.7|15929.6|15909.6|9
1626704500000|2021-07-19 14:21:40|15931.2|15911.2|15939.6|15919.6|15939.6|15919.6|15931.2|15911.2|8
1626704510000|2021-07-19 14:21:50|15942.1|15922.1|15939.6|15919.6|15942.1|15922.1|15939.6|15919.6|11
1626704520000|2021-07-19 14:22:00|15943.7|15923.7|15943.7|15923.7|15943.7|15923.7|15943.7|15923.7|2
1626704540000|2021-07-19 14:22:20|15944.6|15924.6|15944.6|15924.6|15944.6|15924.6|15944.6|15924.6|4
1626704550000|2021-07-19 14:22:30|15943.1|15923.1|15945.6|15925.6|15945.6|15925.6|15942.1|15922.1|5
1626704560000|2021-07-19 14:22:40|15947.1|15927.1|15948.1|15928.1|15948.1|15928.1|15947.1|15927.1|3
1626704570000|2021-07-19 14:22:50|15949.6|15929.6|15948.1|15928.1|15949.6|15929.6|15948.1|15928.1|4
1626704580000|2021-07-19 14:23:00|15949.6|15929.6|15949.6|15929.6|15949.6|15929.6|15949.6|15929.6|2
1626704590000|2021-07-19 14:23:10|15950.6|15930.6|15952.1|15932.1|15952.1|15932.1|15950.6|15930.6|2
1626704600000|2021-07-19 14:23:20|15957.1|15937.1|15968.7|15948.7|15968.7|15948.7|15957.1|15937.1|35
1626704610000|2021-07-19 14:23:30|15969.6|15949.6|15969.6|15949.6|15969.6|15949.6|15969.6|15949.6|1
1626704620000|2021-07-19 14:23:40|15971.2|15951.2|15972.1|15952.1|15972.1|15952.1|15971.2|15951.2|6
1626704630000|2021-07-19 14:23:50|15974|15954|15974.6|15954.6|15977.1|15957.1|15974|15954|31
1626704640000|2021-07-19 14:24:00|15973.1|15953.1|15957.1|15937.1|15973.1|15953.1|15957.1|15937.1|17
1626704650000|2021-07-19 14:24:10|||||||||2
1626704660000|2021-07-19 14:24:20|||||||||1
1626704670000|2021-07-19 14:24:30|15954.6|15934.6|15942.1|15922.1|15954.6|15934.6|15942.1|15922.1|9
1626704680000|2021-07-19 14:24:40|15943.7|15923.7|15943.7|15923.7|15943.7|15923.7|15943.7|15923.7|2
1626704690000|2021-07-19 14:24:50|15947.1|15927.1|15949.6|15929.6|15949.6|15929.6|15945.6|15925.6|7
1626704700000|2021-07-19 14:25:00|||||||||1
1626704710000|2021-07-19 14:25:10|15953.7|15933.7|15956.2|15936.2|15956.2|15936.2|15953.7|15933.7|2
1626704720000|2021-07-19 14:25:20|15954.6|15934.6|15959.6|15939.6|15959.6|15939.6|15954.6|15934.6|4
1626704730000|2021-07-19 14:25:30|15958.7|15938.7|15957.1|15937.1|15958.7|15938.7|15957.1|15937.1|4
1626704740000|2021-07-19 14:25:40|15952.1|15932.1|15952.1|15932.1|15952.1|15932.1|15952.1|15932.1|5
1626704750000|2021-07-19 14:25:50|15954.6|15934.6|15954.6|15934.6|15954.6|15934.6|15954.6|15934.6|6
1626704760000|2021-07-19 14:26:00|15955.6|15935.6|15962.7|15942.7|15962.7|15942.7|15955.6|15935.6|9
1626704770000|2021-07-19 14:26:10|15966.2|15946.2|15968.1|15948.1|15969.6|15949.6|15966.2|15946.2|6
1626704780000|2021-07-19 14:26:20|15967.1|15947.1|15964.6|15944.6|15967.1|15947.1|15964.6|15944.6|5
1626704790000|2021-07-19 14:26:30|15956.5|15936.5|15955|15935|15956.5|15936.5|15955|15935|8
1626704800000|2021-07-19 14:26:40|15956.5|15936.5|15952.1|15932.1|15956.5|15936.5|15952.1|15932.1|1
1626704810000|2021-07-19 14:26:50|15953.7|15933.7|15953.7|15933.7|15953.7|15933.7|15952.1|15932.1|0
1626704820000|2021-07-19 14:27:00|15952.1|15932.1|15953.7|15933.7|15953.7|15933.7|15952.1|15932.1|3
1626704830000|2021-07-19 14:27:10|15954.6|15934.6|15954.6|15934.6|15954.6|15934.6|15954.6|15934.6|0
1626704840000|2021-07-19 14:27:20|15951.8|15931.8|15947.1|15927.1|15951.8|15931.8|15947.1|15927.1|6
1626704850000|2021-07-19 14:27:30|15948.7|15928.7|15949.6|15929.6|15949.6|15929.6|15948.7|15928.7|5
1626704860000|2021-07-19 14:27:40|15951.2|15931.2|15951.2|15931.2|15951.2|15931.2|15951.2|15931.2|2
1626704870000|2021-07-19 14:27:50|15952.1|15932.1|15953.7|15933.7|15953.7|15933.7|15952.1|15932.1|4
1626704880000|2021-07-19 14:28:00|||||||||13
1626704890000|2021-07-19 14:28:10|15949.6|15929.6|15938.5|15918.5|15949.6|15929.6|15938.5|15918.5|3
1626704900000|2021-07-19 14:28:20|15930.6|15910.6|15927.1|15907.1|15930.6|15910.6|15927.1|15907.1|2
1626704910000|2021-07-19 14:28:30|15929.6|15909.6|15929.6|15909.6|15929.6|15909.6|15929.6|15909.6|4
1626704940000|2021-07-19 14:29:00|15929.7|15909.7|15927.2|15907.2|15929.7|15909.7|15927.2|15907.2|9
1626704950000|2021-07-19 14:29:10|15928.7|15908.7|15929.7|15909.7|15929.7|15909.7|15928.7|15908.7|1
1626704960000|2021-07-19 14:29:20|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|15927.2|15907.2|0
1626704970000|2021-07-19 14:29:30|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|15925.6|15905.6|4
1626704980000|2021-07-19 14:29:40|||||||||1
1626704990000|2021-07-19 14:29:50|15923.1|15903.1|15924.7|15904.7|15924.7|15904.7|15923.1|15903.1|6
1626705000000|2021-07-19 14:30:00|15926.2|15906.2|15934.7|15914.7|15934.7|15914.7|15926.2|15906.2|7
1626705010000|2021-07-19 14:30:10|||||||||5
1626705020000|2021-07-19 14:30:20|15936.6|15916.6|15935.6|15915.6|15936.6|15916.6|15935.6|15915.6|3
1626705030000|2021-07-19 14:30:30|15938.1|15918.1|15938.1|15918.1|15938.1|15918.1|15935.6|15915.6|4
1626705060000|2021-07-19 14:31:00|||||||||1
1626705070000|2021-07-19 14:31:10|15940.6|15920.6|15944.7|15924.7|15944.7|15924.7|15940.6|15920.6|10
1626705080000|2021-07-19 14:31:20|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|15947.2|15927.2|7
1626705090000|2021-07-19 14:31:30|15949.1|15929.1|15953.7|15933.7|15953.7|15933.7|15949.1|15929.1|4
1626705100000|2021-07-19 14:31:40|15954.7|15934.7|15958.7|15938.7|15958.7|15938.7|15954.7|15934.7|11
1626705120000|2021-07-19 14:32:00|15966.4|15946.4|15982.2|15962.2|15982.2|15962.2|15966.4|15946.4|9
1626705130000|2021-07-19 14:32:10|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|15984.7|15964.7|5
1626705140000|2021-07-19 14:32:20|15985.6|15965.6|15992.2|15972.2|15992.2|15972.2|15985.6|15965.6|14
1626705150000|2021-07-19 14:32:30|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|15993.7|15973.7|5
1626705160000|2021-07-19 14:32:40|15992.2|15972.2|15984.7|15964.7|15992.2|15972.2|15984.7|15964.7|12
1626705170000|2021-07-19 14:32:50|15983.1|15963.1|15984.7|15964.7|15984.7|15964.7|15983.1|15963.1|3
1626705180000|2021-07-19 14:33:00|15986.2|15966.2|15984.7|15964.7|15987.2|15967.2|15982.2|15962.2|11
1626705190000|2021-07-19 14:33:10|15983.7|15963.7|15983.7|15963.7|15983.7|15963.7|15983.7|15963.7|1
1626705200000|2021-07-19 14:33:20|15985.6|15965.6|15985.6|15965.6|15985.6|15965.6|15985.6|15965.6|9
1626705210000|2021-07-19 14:33:30|15989.7|15969.7|16002.2|15982.2|16002.2|15982.2|15989.7|15969.7|22
1626705220000|2021-07-19 14:33:40|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|2
1626705230000|2021-07-19 14:33:50|||||||||4
1626705240000|2021-07-19 14:34:00|16012.2|15992.2|16012.2|15992.2|16012.2|15992.2|16012.2|15992.2|14
1626705250000|2021-07-19 14:34:10|||||||||5
1626705260000|2021-07-19 14:34:20|16013.1|15993.1|16014.7|15994.7|16014.7|15994.7|16013.1|15993.1|2
1626705270000|2021-07-19 14:34:30|16016.2|15996.2|16015.6|15995.6|16017.2|15997.2|16015.6|15995.6|23
1626705280000|2021-07-19 14:34:40|16014.7|15994.7|16009.7|15989.7|16014.7|15994.7|16009.7|15989.7|1
1626705290000|2021-07-19 14:34:50|||||||||2
1626705300000|2021-07-19 14:35:00|16011.2|15991.2|16012.2|15992.2|16013.7|15993.7|16011.2|15991.2|5
1626705310000|2021-07-19 14:35:10|||||||||1
1626705320000|2021-07-19 14:35:20|16010.6|15990.6|16010.6|15990.6|16010.6|15990.6|16010.6|15990.6|3
1626705330000|2021-07-19 14:35:30|16009.7|15989.7|16004.7|15984.7|16009.7|15989.7|16004.7|15984.7|5
1626705340000|2021-07-19 14:35:40|||||||||5
1626705350000|2021-07-19 14:35:50|16002.8|15982.8|16001.2|15981.2|16002.8|15982.8|16001.2|15981.2|6
1626705360000|2021-07-19 14:36:00|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|1
1626705370000|2021-07-19 14:36:10|||||||||3
1626705380000|2021-07-19 14:36:20|15999.7|15979.7|15998.7|15978.7|15999.7|15979.7|15997.2|15977.2|10
1626705390000|2021-07-19 14:36:30|15999.7|15979.7|16001.2|15981.2|16001.2|15981.2|15999.7|15979.7|1
1626705400000|2021-07-19 14:36:40|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|2
1626705410000|2021-07-19 14:36:50|16004.7|15984.7|16004.7|15984.7|16004.7|15984.7|16004.7|15984.7|0
1626705420000|2021-07-19 14:37:00|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|16002.2|15982.2|14
1626705430000|2021-07-19 14:37:10|16004.7|15984.7|16004.7|15984.7|16004.7|15984.7|16004.7|15984.7|2
1626705440000|2021-07-19 14:37:20|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|16007.2|15987.2|4
1626705450000|2021-07-19 14:37:30|16009.7|15989.7|16013.1|15993.1|16013.1|15993.1|16009.7|15989.7|5
1626705460000|2021-07-19 14:37:40|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|16016.2|15996.2|6
1626705470000|2021-07-19 14:37:50|16017.2|15997.2|16017.2|15997.2|16017.2|15997.2|16017.2|15997.2|3
1626705480000|2021-07-19 14:38:00|16016.2|15996.2|16022.2|16002.2|16026.2|16006.2|16016.2|15996.2|24
1626705490000|2021-07-19 14:38:10|16021.2|16001.2|16017.2|15997.2|16021.2|16001.2|16017.2|15997.2|2
1626705500000|2021-07-19 14:38:20|16015.6|15995.6|16004.7|15984.7|16015.6|15995.6|16004.7|15984.7|5
1626705510000|2021-07-19 14:38:30|15999.7|15979.7|15992.2|15972.2|15999.7|15979.7|15992.2|15972.2|12
1626705520000|2021-07-19 14:38:40|15993.7|15973.7|15999.7|15979.7|15999.7|15979.7|15993.7|15973.7|6
1626705530000|2021-07-19 14:38:50|15994.7|15974.7|15999.7|15979.7|15999.7|15979.7|15994.7|15974.7|2
1626705540000|2021-07-19 14:39:00|16002.2|15982.2|16007.2|15987.2|16009.7|15989.7|16002.2|15982.2|29
1626705560000|2021-07-19 14:39:20|||||||||1
1626705570000|2021-07-19 14:39:30|16008.7|15988.7|16020.3|16000.3|16020.3|16000.3|16008.7|15988.7|20
1626705580000|2021-07-19 14:39:40|16023.7|16003.7|16019.7|15999.7|16023.7|16003.7|16019.7|15999.7|5
1626705590000|2021-07-19 14:39:50|16021.2|16001.2|16021.2|16001.2|16021.2|16001.2|16021.2|16001.2|2
1626705600000|2021-07-19 14:40:00|16022.2|16002.2|16022.2|16002.2|16022.2|16002.2|16019.7|15999.7|2
1626705610000|2021-07-19 14:40:10|16023.7|16003.7|16024.7|16004.7|16026.2|16006.2|16023.7|16003.7|2
1626705620000|2021-07-19 14:40:20|||||||||1
1626705630000|2021-07-19 14:40:30|16023.7|16003.7|16019.7|15999.7|16023.7|16003.7|16019.7|15999.7|3
1626705640000|2021-07-19 14:40:40|16017.2|15997.2|16010.6|15990.6|16017.2|15997.2|16010.6|15990.6|1
1626705650000|2021-07-19 14:40:50|16012.2|15992.2|16009.7|15989.7|16012.2|15992.2|16009.7|15989.7|2
1626705660000|2021-07-19 14:41:00|16012.8|15992.8|16016.2|15996.2|16016.2|15996.2|16012.8|15992.8|8
1626705670000|2021-07-19 14:41:10|16020.3|16000.3|16023.7|16003.7|16023.7|16003.7|16020.3|16000.3|26
1626705680000|2021-07-19 14:41:20|16028.7|16008.7|16042.2|16022.2|16047.2|16027.2|16028.7|16008.7|29
1626705690000|2021-07-19 14:41:30|16040.3|16020.3|16029.7|16009.7|16040.3|16020.3|16029.7|16009.7|11
1626705700000|2021-07-19 14:41:40|16026.6|16006.6|16024.7|16004.7|16026.6|16006.6|16024.7|16004.7|0
1626705710000|2021-07-19 14:41:50|16022.8|16002.8|16021.2|16001.2|16022.8|16002.8|16021.2|16001.2|5
1626705720000|2021-07-19 14:42:00|16022.2|16002.2|16024.7|16004.7|16024.7|16004.7|16022.2|16002.2|3
1626705730000|2021-07-19 14:42:10|16027.8|16007.8|16032.2|16012.2|16032.8|16012.8|16027.8|16007.8|3
1626705750000|2021-07-19 14:42:30|16031.2|16011.2|16029.7|16009.7|16031.2|16011.2|16029.7|16009.7|6
1626705760000|2021-07-19 14:42:40|16026.6|16006.6|16024.7|16004.7|16026.6|16006.6|16024.7|16004.7|3
1626705770000|2021-07-19 14:42:50|16022.2|16002.2|16022.2|16002.2|16022.2|16002.2|16022.2|16002.2|2
1626705780000|2021-07-19 14:43:00|16023.7|16003.7|16029.7|16009.7|16029.7|16009.7|16023.7|16003.7|4
1626705790000|2021-07-19 14:43:10|16027.2|16007.2|16024.7|16004.7|16027.2|16007.2|16024.7|16004.7|2
1626705820000|2021-07-19 14:43:40|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|16023.2|16003.2|1
1626705830000|2021-07-19 14:43:50|16022.2|16002.2|16027.2|16007.2|16027.2|16007.2|16022.2|16002.2|10
1626705840000|2021-07-19 14:44:00|16026.2|16006.2|16029.7|16009.7|16029.7|16009.7|16024.7|16004.7|8
1626705850000|2021-07-19 14:44:10|16033.7|16013.7|16033.7|16013.7|16035.3|16015.3|16033.7|16013.7|4
1626705860000|2021-07-19 14:44:20|16031.2|16011.2|16031.2|16011.2|16031.2|16011.2|16031.2|16011.2|3
1626705870000|2021-07-19 14:44:30|16032.2|16012.2|16029.7|16009.7|16032.2|16012.2|16029.7|16009.7|2
1626705880000|2021-07-19 14:44:40|16032.2|16012.2|16027.2|16007.2|16034.7|16014.7|16027.2|16007.2|6
1626705890000|2021-07-19 14:44:50|16024.1|16004.1|16022.2|16002.2|16024.1|16004.1|16022.2|16002.2|5
1626705900000|2021-07-19 14:45:00|16020.3|16000.3|16009.7|15989.7|16020.3|16000.3|16002.2|15982.2|17
1626705910000|2021-07-19 14:45:10|16012.8|15992.8|16026.2|16006.2|16026.2|16006.2|16012.8|15992.8|7
1626705920000|2021-07-19 14:45:20|16028.2|16008.2|16031.2|16011.2|16031.2|16011.2|16028.2|16008.2|3
1626705930000|2021-07-19 14:45:30|||||||||1
1626705940000|2021-07-19 14:45:40|16029.7|16009.7|16027.2|16007.2|16029.7|16009.7|16027.2|16007.2|7
1626705950000|2021-07-19 14:45:50|16028.2|16008.2|16032.2|16012.2|16032.2|16012.2|16028.2|16008.2|10
1626705960000|2021-07-19 14:46:00|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|16030.7|16010.7|0
1626705970000|2021-07-19 14:46:10|16033.2|16013.2|16034.7|16014.7|16034.7|16014.7|16033.2|16013.2|2
1626705980000|2021-07-19 14:46:20|16037.2|16017.2|16037.2|16017.2|16037.2|16017.2|16037.2|16017.2|3
1626705990000|2021-07-19 14:46:30|16038.2|16018.2|16044.7|16024.7|16044.7|16024.7|16038.2|16018.2|6
1626706000000|2021-07-19 14:46:40|16046.3|16026.3|16048.8|16028.8|16048.8|16028.8|16046.3|16026.3|1
1626706010000|2021-07-19 14:46:50|||||||||3
1626706020000|2021-07-19 14:47:00|16055.3|16035.3|16059.7|16039.7|16059.7|16039.7|16055.3|16035.3|2
1626706030000|2021-07-19 14:47:10|16062.2|16042.2|16064.7|16044.7|16064.7|16044.7|16062.2|16042.2|0
1626706040000|2021-07-19 14:47:20|||||||||4
1626706050000|2021-07-19 14:47:30|16067.2|16047.2|16067.2|16047.2|16067.2|16047.2|16067.2|16047.2|10
1626706060000|2021-07-19 14:47:40|16057.6|16037.6|16055.1|16035.1|16057.6|16037.6|16055.1|16035.1|4
1626706070000|2021-07-19 14:47:50|16056|16036|16050.7|16030.7|16057.6|16037.6|16050.7|16030.7|2
1626706080000|2021-07-19 14:48:00|16049.7|16029.7|16054.7|16034.7|16054.7|16034.7|16049.7|16029.7|4
1626706090000|2021-07-19 14:48:10|16053.8|16033.8|16042.2|16022.2|16053.8|16033.8|16042.2|16022.2|11
1626706100000|2021-07-19 14:48:20|16040.7|16020.7|16039.7|16019.7|16042.2|16022.2|16039.7|16019.7|18
1626706110000|2021-07-19 14:48:30|16037.2|16017.2|16024.7|16004.7|16037.2|16017.2|16024.7|16004.7|29
1626706120000|2021-07-19 14:48:40|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|16027.2|16007.2|4
1626706130000|2021-07-19 14:48:50|16028.8|16008.8|16029.7|16009.7|16029.7|16009.7|16028.8|16008.8|6
1626706140000|2021-07-19 14:49:00|16024.7|16004.7|16015.7|15995.7|16024.7|16004.7|16015.7|15995.7|6
1626706150000|2021-07-19 14:49:10|16017.2|15997.2|16017.2|15997.2|16017.2|15997.2|16014.7|15994.7|3
1626706160000|2021-07-19 14:49:20|16019.7|15999.7|16024.7|16004.7|16024.7|16004.7|16019.7|15999.7|6
1626706170000|2021-07-19 14:49:30|16026.3|16006.3|16033.8|16013.8|16033.8|16013.8|16026.3|16006.3|4
1626706180000|2021-07-19 14:49:40|16032.2|16012.2|16024.7|16004.7|16032.2|16012.2|16024.7|16004.7|2
1626706190000|2021-07-19 14:49:50|16022.2|16002.2|16022.2|16002.2|16022.2|16002.2|16022.2|16002.2|3
1626706200000|2021-07-19 14:50:00|16024.7|16004.7|16024.7|16004.7|16024.7|16004.7|16024.7|16004.7|2
1626706220000|2021-07-19 14:50:20|||||||||6
1626706230000|2021-07-19 14:50:30|16022.8|16002.8|16019.7|15999.7|16022.8|16002.8|16019.7|15999.7|5
1626706250000|2021-07-19 14:50:50|16017.8|15997.8|16014.7|15994.7|16017.8|15997.8|16014.7|15994.7|7
1626706260000|2021-07-19 14:51:00|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|16009.7|15989.7|8
1626706270000|2021-07-19 14:51:10|16011.3|15991.3|16012.2|15992.2|16012.2|15992.2|16011.3|15991.3|0
1626706280000|2021-07-19 14:51:20|16013.8|15993.8|16017.2|15997.2|16017.2|15997.2|16013.8|15993.8|1
1626706290000|2021-07-19 14:51:30|16019.7|15999.7|16019.7|15999.7|16019.7|15999.7|16019.7|15999.7|3
1626706300000|2021-07-19 14:51:40|16024.4|16004.4|16027.2|16007.2|16027.2|16007.2|16024.4|16004.4|6
1626706320000|2021-07-19 14:52:00|16028.2|16008.2|16039.7|16019.7|16039.7|16019.7|16028.2|16008.2|4
1626706330000|2021-07-19 14:52:10|||||||||5
1626706340000|2021-07-19 14:52:20|||||||||6
1626706350000|2021-07-19 14:52:30|16033.5|16013.5|16034.7|16014.7|16034.7|16014.7|16029.7|16009.7|1
1626706360000|2021-07-19 14:52:40|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|16032.2|16012.2|5
1626706370000|2021-07-19 14:52:50|16023.2|16003.2|16020.7|16000.7|16023.2|16003.2|16020.7|16000.7|2
1626706380000|2021-07-19 14:53:00|16016.6|15996.6|16010.7|15990.7|16016.6|15996.6|16010.7|15990.7|6
1626706390000|2021-07-19 14:53:10|16013.2|15993.2|16014.7|15994.7|16014.7|15994.7|16010.7|15990.7|2
1626706400000|2021-07-19 14:53:20|16017.2|15997.2|16017.2|15997.2|16017.2|15997.2|16014.7|15994.7|5
1626706410000|2021-07-19 14:53:30|16014.7|15994.7|16014.7|15994.7|16014.7|15994.7|16014.7|15994.7|4
1626706420000|2021-07-19 14:53:40|16017.2|15997.2|16012.2|15992.2|16017.2|15997.2|16012.2|15992.2|2
1626706430000|2021-07-19 14:53:50|16005.7|15985.7|15999.7|15979.7|16005.7|15985.7|15997.2|15977.2|7
1626706440000|2021-07-19 14:54:00|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|15997.2|15977.2|0
1626706450000|2021-07-19 14:54:10|15999.7|15979.7|15998.2|15978.2|16000.7|15980.7|15998.2|15978.2|4
1626706460000|2021-07-19 14:54:20|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|16000.7|15980.7|1
1626706480000|2021-07-19 14:54:40|15994.7|15974.7|15994.7|15974.7|15994.7|15974.7|15994.7|15974.7|3
1626706510000|2021-07-19 14:55:10|15992.2|15972.2|15990.7|15970.7|15992.2|15972.2|15990.7|15970.7|1
1626706520000|2021-07-19 14:55:20|15988.2|15968.2|15984.7|15964.7|15988.2|15968.2|15984.7|15964.7|6
1626706550000|2021-07-19 14:55:50|||||||||1
1626706560000|2021-07-19 14:56:00|15983.2|15963.2|15982.2|15962.2|15983.2|15963.2|15982.2|15962.2|0
1626706570000|2021-07-19 14:56:10|15981.3|15961.3|15979.7|15959.7|15981.3|15961.3|15979.7|15959.7|3
1626706580000|2021-07-19 14:56:20|15977.2|15957.2|15972.2|15952.2|15977.2|15957.2|15972.2|15952.2|5
1626706590000|2021-07-19 14:56:30|||||||||8
1626706600000|2021-07-19 14:56:40|||||||||2
1626706610000|2021-07-19 14:56:50|15974.7|15954.7|15977.2|15957.2|15977.2|15957.2|15974.7|15954.7|6
1626706630000|2021-07-19 14:57:10|15978.8|15958.8|15977.2|15957.2|15978.8|15958.8|15977.2|15957.2|1
1626706640000|2021-07-19 14:57:20|15975.7|15955.7|15974.7|15954.7|15975.7|15955.7|15974.7|15954.7|0
1626706670000|2021-07-19 14:57:50|15973.8|15953.8|15970.7|15950.7|15973.8|15953.8|15970.7|15950.7|2
1626706680000|2021-07-19 14:58:00|15968.2|15948.2|15968.2|15948.2|15968.2|15948.2|15968.2|15948.2|0
1626706690000|2021-07-19 14:58:10|||||||||4
1626706700000|2021-07-19 14:58:20|||||||||1
1626706730000|2021-07-19 14:58:50|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|15969.2|15949.2|3
1626706740000|2021-07-19 14:59:00|15970.7|15950.7|15978.8|15958.8|15978.8|15958.8|15970.7|15950.7|6
1626706750000|2021-07-19 14:59:10|15981.9|15961.9|15981.9|15961.9|15981.9|15961.9|15981.9|15961.9|0
1626706760000|2021-07-19 14:59:20|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|15983.8|15963.8|4
1626706770000|2021-07-19 14:59:30|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|15987.2|15967.2|2
1626706790000|2021-07-19 14:59:50|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|15989.7|15969.7|3
1626706800000|2021-07-19 15:00:00|15990.7|15970.7|15992.2|15972.2|15992.2|15972.2|15990.7|15970.7|1
1626706810000|2021-07-19 15:00:10|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|0
1626706830000|2021-07-19 15:00:30|15993.2|15973.2|15993.2|15973.2|15993.2|15973.2|15993.2|15973.2|1
1626706840000|2021-07-19 15:00:40|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|15992.3|15972.3|4
1626706860000|2021-07-19 15:01:00|15998.8|15978.8|15999.8|15979.8|15999.8|15979.8|15998.8|15978.8|4
1626706870000|2021-07-19 15:01:10|16002.3|15982.3|16004.8|15984.8|16004.8|15984.8|16002.3|15982.3|4
1626706880000|2021-07-19 15:01:20|16006.3|15986.3|16012.3|15992.3|16012.3|15992.3|16006.3|15986.3|2
1626706890000|2021-07-19 15:01:30|16014.8|15994.8|16012.3|15992.3|16019.8|15999.8|16012.3|15992.3|4
1626706900000|2021-07-19 15:01:40|16007.6|15987.6|15999.8|15979.8|16007.6|15987.6|15999.8|15979.8|1
1626706910000|2021-07-19 15:01:50|15994.8|15974.8|15994.8|15974.8|15994.8|15974.8|15994.8|15974.8|0
1626706920000|2021-07-19 15:02:00|15992.8|15972.8|15984.8|15964.8|15992.8|15972.8|15984.8|15964.8|5
1626706930000|2021-07-19 15:02:10|15986.3|15966.3|15984.8|15964.8|15987.3|15967.3|15984.8|15964.8|4
1626706940000|2021-07-19 15:02:20|||||||||1
1626706950000|2021-07-19 15:02:30|15986.7|15966.7|15989.8|15969.8|15989.8|15969.8|15986.7|15966.7|3
1626706960000|2021-07-19 15:02:40|15992.8|15972.8|15994.8|15974.8|15994.8|15974.8|15992.8|15972.8|1
1626706970000|2021-07-19 15:02:50|||||||||1
1626706980000|2021-07-19 15:03:00|15996.3|15976.3|15998.8|15978.8|15998.8|15978.8|15996.3|15976.3|2
1626706990000|2021-07-19 15:03:10|15999.8|15979.8|15999.8|15979.8|16002.3|15982.3|15999.8|15979.8|2
1626707000000|2021-07-19 15:03:20|||||||||1
1626707010000|2021-07-19 15:03:30|16001.3|15981.3|15999.8|15979.8|16001.3|15981.3|15999.8|15979.8|1
1626707020000|2021-07-19 15:03:40|15996.7|15976.7|15995.7|15975.7|15996.7|15976.7|15995.7|15975.7|0
1626707050000|2021-07-19 15:04:10|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|15998.2|15978.2|3
1626707060000|2021-07-19 15:04:20|15999.8|15979.8|15999.8|15979.8|15999.8|15979.8|15997.3|15977.3|0
1626707070000|2021-07-19 15:04:30|15997.9|15977.9|15990.7|15970.7|15997.9|15977.9|15990.7|15970.7|3
1626707080000|2021-07-19 15:04:40|15987.9|15967.9|15984.8|15964.8|15987.9|15967.9|15984.8|15964.8|3
1626707090000|2021-07-19 15:04:50|||||||||2
1626707100000|2021-07-19 15:05:00|15987.3|15967.3|15992.9|15972.9|15992.9|15972.9|15987.3|15967.3|4
1626707110000|2021-07-19 15:05:10|15993.8|15973.8|15990.7|15970.7|15993.8|15973.8|15990.7|15970.7|2
1626707120000|2021-07-19 15:05:20|15988.8|15968.8|15987.3|15967.3|15988.8|15968.8|15987.3|15967.3|2
1626707130000|2021-07-19 15:05:30|15988.8|15968.8|15987.3|15967.3|15989.8|15969.8|15987.3|15967.3|0
1626707140000|2021-07-19 15:05:40|15985.7|15965.7|15983.2|15963.2|15985.7|15965.7|15983.2|15963.2|1
1626707150000|2021-07-19 15:05:50|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|3
1626707160000|2021-07-19 15:06:00|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|4
1626707220000|2021-07-19 15:07:00|15977.3|15957.3|15974.8|15954.8|15979.8|15959.8|15974.8|15954.8|6
1626707230000|2021-07-19 15:07:10|15976.3|15956.3|15977.3|15957.3|15977.3|15957.3|15976.3|15956.3|1
1626707260000|2021-07-19 15:07:40|15974.8|15954.8|15974.8|15954.8|15974.8|15954.8|15974.8|15954.8|1
1626707270000|2021-07-19 15:07:50|15976.3|15956.3|15977.3|15957.3|15977.3|15957.3|15976.3|15956.3|1
1626707280000|2021-07-19 15:08:00|15976.3|15956.3|15974.8|15954.8|15976.3|15956.3|15974.8|15954.8|4
1626707290000|2021-07-19 15:08:10|15973.2|15953.2|15972.3|15952.3|15973.2|15953.2|15972.3|15952.3|1
1626707300000|2021-07-19 15:08:20|15970.7|15950.7|15967.3|15947.3|15970.7|15950.7|15967.3|15947.3|2
1626707310000|2021-07-19 15:08:30|15969.8|15949.8|15974.8|15954.8|15974.8|15954.8|15969.8|15949.8|24
1626707320000|2021-07-19 15:08:40|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|15979.8|15959.8|8
1626707330000|2021-07-19 15:08:50|15981.3|15961.3|15984.8|15964.8|15984.8|15964.8|15981.3|15961.3|1
1626707340000|2021-07-19 15:09:00|15983.2|15963.2|15979.8|15959.8|15983.2|15963.2|15979.8|15959.8|5
1626707350000|2021-07-19 15:09:10|||||||||2
1626707360000|2021-07-19 15:09:20|||||||||2
1626707380000|2021-07-19 15:09:40|||||||||8
1626707390000|2021-07-19 15:09:50|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|15977.3|15957.3|4
1626707420000|2021-07-19 15:10:20|15974.8|15954.8|15969.8|15949.8|15974.8|15954.8|15969.8|15949.8|5
1626707440000|2021-07-19 15:10:40|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|15972.3|15952.3|1
1626707450000|2021-07-19 15:10:50|15970.7|15950.7|15972.3|15952.3|15972.3|15952.3|15970.7|15950.7|1
1626707460000|2021-07-19 15:11:00|||||||||3
1626707480000|2021-07-19 15:11:20|||||||||2
1626707490000|2021-07-19 15:11:30|||||||||1
1626707500000|2021-07-19 15:11:40|15967.3|15947.3|15964.8|15944.8|15967.3|15947.3|15964.8|15944.8|7
1626707510000|2021-07-19 15:11:50|15961.7|15941.7|15944.8|15924.8|15961.7|15941.7|15944.8|15924.8|12
1626707520000|2021-07-19 15:12:00|15952.3|15912.3|15952.3|15912.3|15952.3|15912.3|15952.3|15912.3|1
1626707530000|2021-07-19 15:12:10|15937.3|15917.3|15937.3|15917.3|15937.3|15917.3|15937.3|15917.3|0
1626707540000|2021-07-19 15:12:20|15935.7|15915.7|15935.7|15915.7|15937.3|15917.3|15932.3|15912.3|13
1626707560000|2021-07-19 15:12:40|||||||||5
1626707570000|2021-07-19 15:12:50|15932.3|15912.3|15929.8|15909.8|15932.3|15912.3|15929.8|15909.8|4
1626707580000|2021-07-19 15:13:00|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|15925.7|15905.7|4
1626707590000|2021-07-19 15:13:10|15928.8|15908.8|15929.8|15909.8|15929.8|15909.8|15928.8|15908.8|27
1626707600000|2021-07-19 15:13:20|15932.3|15912.3|15930.7|15910.7|15932.3|15912.3|15930.7|15910.7|2
1626707630000|2021-07-19 15:13:50|15933.2|15913.2|15934.8|15914.8|15934.8|15914.8|15933.2|15913.2|3
1626707640000|2021-07-19 15:14:00|15935.7|15915.7|15937.3|15917.3|15937.3|15917.3|15935.7|15915.7|6
1626707650000|2021-07-19 15:14:10|15938.3|15918.3|15937.3|15917.3|15938.3|15918.3|15937.3|15917.3|4
1626707660000|2021-07-19 15:14:20|15935.8|15915.8|15930.8|15910.8|15935.8|15915.8|15930.8|15910.8|7
1626707680000|2021-07-19 15:14:40|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|15929.2|15909.2|2
1626707690000|2021-07-19 15:14:50|15924.8|15904.8|15919.8|15899.8|15924.8|15904.8|15919.8|15899.8|8
1626707700000|2021-07-19 15:15:00|15917.3|15897.3|15915.8|15895.8|15917.3|15897.3|15915.8|15895.8|1
1626707720000|2021-07-19 15:15:20|15908.6|15888.6|15906.7|15886.7|15908.6|15888.6|15906.7|15886.7|16
1626707740000|2021-07-19 15:15:40|15909.8|15889.8|15913.8|15893.8|15913.8|15893.8|15909.8|15889.8|16
1626707750000|2021-07-19 15:15:50|15917.3|15897.3|15918.8|15898.8|15918.8|15898.8|15917.3|15897.3|0
1626707760000|2021-07-19 15:16:00|15920.4|15900.4|15922.3|15902.3|15922.3|15902.3|15920.4|15900.4|2
1626707770000|2021-07-19 15:16:10|15921.3|15901.3|15919.8|15899.8|15921.3|15901.3|15919.8|15899.8|3
1626707780000|2021-07-19 15:16:20|||||||||1
1626707790000|2021-07-19 15:16:30|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|15920.8|15900.8|2
1626707800000|2021-07-19 15:16:40|15919.8|15899.8|15924.8|15904.8|15924.8|15904.8|15919.8|15899.8|5
1626707810000|2021-07-19 15:16:50|15925.8|15905.8|15925.8|15905.8|15925.8|15905.8|15925.8|15905.8|3
1626707820000|2021-07-19 15:17:00|15928.9|15908.9|15928.9|15908.9|15928.9|15908.9|15928.9|15908.9|2
1626707830000|2021-07-19 15:17:10|15927.3|15907.3|15928.9|15908.9|15928.9|15908.9|15927.3|15907.3|0
1626707840000|2021-07-19 15:17:20|15927.3|15907.3|15925.8|15905.8|15927.3|15907.3|15923.9|15903.9|3
1626707850000|2021-07-19 15:17:30|15927.3|15907.3|15925.8|15905.8|15927.3|15907.3|15925.8|15905.8|0
1626707860000|2021-07-19 15:17:40|15924.8|15904.8|15928.9|15908.9|15928.9|15908.9|15924.8|15904.8|2
1626707880000|2021-07-19 15:18:00|15927.3|15907.3|15929.8|15909.8|15929.8|15909.8|15924.8|15904.8|6
1626707890000|2021-07-19 15:18:10|15930.8|15910.8|15939.8|15919.8|15939.8|15919.8|15930.8|15910.8|2
1626707900000|2021-07-19 15:18:20|15942.9|15922.9|15939.8|15919.8|15944.8|15924.8|15939.8|15919.8|14
1626707910000|2021-07-19 15:18:30|15938.3|15918.3|15934.8|15914.8|15938.3|15918.3|15934.8|15914.8|1
1626707920000|2021-07-19 15:18:40|15935.8|15915.8|15935.8|15915.8|15935.8|15915.8|15935.8|15915.8|0
1626707940000|2021-07-19 15:19:00|||||||||3
1626707950000|2021-07-19 15:19:10|15934.2|15914.2|15932.3|15912.3|15934.2|15914.2|15932.3|15912.3|0
1626707980000|2021-07-19 15:19:40|15931.4|15911.4|15927.3|15907.3|15931.4|15911.4|15927.3|15907.3|1
1626707990000|2021-07-19 15:19:50|||||||||1
1626708000000|2021-07-19 15:20:00|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|15924.8|15904.8|4
1626708010000|2021-07-19 15:20:10|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|15927.3|15907.3|2
1626708040000|2021-07-19 15:20:40|15925.8|15905.8|15909.8|15889.8|15925.8|15905.8|15909.8|15889.8|6
1626708050000|2021-07-19 15:20:50|15904.8|15884.8|15899.8|15879.8|15904.8|15884.8|15899.8|15879.8|2
1626708070000|2021-07-19 15:21:10|15894.8|15874.8|15894.8|15874.8|15894.8|15874.8|15894.8|15874.8|2
1626708080000|2021-07-19 15:21:20|||||||||8
1626708090000|2021-07-19 15:21:30|||||||||4
1626708100000|2021-07-19 15:21:40|15892.3|15872.3|15894.8|15874.8|15894.8|15874.8|15892.3|15872.3|1
1626708110000|2021-07-19 15:21:50|15895.8|15875.8|15897.3|15877.3|15897.3|15877.3|15895.8|15875.8|1
1626708120000|2021-07-19 15:22:00|15895.8|15875.8|15894.8|15874.8|15895.8|15875.8|15894.8|15874.8|3
1626708130000|2021-07-19 15:22:10|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|15890.8|15870.8|10
1626708140000|2021-07-19 15:22:20|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|1
1626708150000|2021-07-19 15:22:30|15888.3|15868.3|15887.3|15867.3|15888.3|15868.3|15887.3|15867.3|4
1626708160000|2021-07-19 15:22:40|15885.8|15865.8|15880.8|15860.8|15885.8|15865.8|15880.8|15860.8|13
1626708180000|2021-07-19 15:23:00|15882.3|15862.3|15884.8|15864.8|15884.8|15864.8|15882.3|15862.3|6
1626708190000|2021-07-19 15:23:10|||||||||3
1626708200000|2021-07-19 15:23:20|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|15889.8|15869.8|5
1626708220000|2021-07-19 15:23:40|||||||||10
1626708230000|2021-07-19 15:23:50|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|15893.9|15873.9|2
1626708240000|2021-07-19 15:24:00|||||||||3
1626708250000|2021-07-19 15:24:10|||||||||2
1626708260000|2021-07-19 15:24:20|15897.3|15877.3|15893.9|15873.9|15897.3|15877.3|15893.9|15873.9|9
1626708280000|2021-07-19 15:24:40|||||||||1
1626708290000|2021-07-19 15:24:50|15892.3|15872.3|15884.2|15864.2|15892.3|15872.3|15882.7|15862.7|5
1626708300000|2021-07-19 15:25:00|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|15884.8|15864.8|3
1626708310000|2021-07-19 15:25:10|15886.4|15866.4|15877.3|15857.3|15887.3|15867.3|15877.3|15857.3|5
1626708320000|2021-07-19 15:25:20|15874.8|15854.8|15874.8|15854.8|15877.3|15857.3|15874.8|15854.8|25
1626708330000|2021-07-19 15:25:30|||||||||1
1626708350000|2021-07-19 15:25:50|15872.3|15852.3|15872.3|15852.3|15872.3|15852.3|15872.3|15852.3|1
1626708360000|2021-07-19 15:26:00|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|15879.8|15859.8|3
1626708370000|2021-07-19 15:26:10|15880.8|15860.8|15877.3|15857.3|15880.8|15860.8|15877.3|15857.3|4
1626708380000|2021-07-19 15:26:20|15878.3|15858.3|15879.8|15859.8|15879.8|15859.8|15878.3|15858.3|3
1626708400000|2021-07-19 15:26:40|||||||||44
1626708410000|2021-07-19 15:26:50|||||||||1
1626708420000|2021-07-19 15:27:00|15878.9|15858.9|15874.8|15854.8|15878.9|15858.9|15874.8|15854.8|4
1626708430000|2021-07-19 15:27:10|15873.9|15853.9|15869.8|15849.8|15873.9|15853.9|15869.8|15849.8|4
1626708450000|2021-07-19 15:27:30|||||||||2
1626708470000|2021-07-19 15:27:50|||||||||2
1626708480000|2021-07-19 15:28:00|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|15867.3|15847.3|0
1626708490000|2021-07-19 15:28:10|15862.3|15842.3|15862.3|15842.3|15862.3|15842.3|15862.3|15842.3|2
1626708500000|2021-07-19 15:28:20|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|4
1626708510000|2021-07-19 15:28:30|15862.3|15842.3|15872.3|15852.3|15872.3|15852.3|15862.3|15842.3|5
1626708520000|2021-07-19 15:28:40|15874.3|15854.3|15877.3|15857.3|15877.3|15857.3|15874.3|15854.3|4
1626708530000|2021-07-19 15:28:50|||||||||9
1626708540000|2021-07-19 15:29:00|15876.4|15856.4|15869.8|15849.8|15876.4|15856.4|15869.8|15849.8|10
1626708550000|2021-07-19 15:29:10|15871.4|15851.4|15874.8|15854.8|15874.8|15854.8|15871.4|15851.4|0
1626708560000|2021-07-19 15:29:20|15873.9|15853.9|15872.3|15852.3|15873.9|15853.9|15872.3|15852.3|2
1626708570000|2021-07-19 15:29:30|15865.8|15845.8|15865.8|15845.8|15865.8|15845.8|15865.8|15845.8|5
1626708580000|2021-07-19 15:29:40|15864.3|15844.3|15864.8|15844.8|15864.8|15844.8|15863.3|15843.3|21
1626708590000|2021-07-19 15:29:50|15865.8|15845.8|15867.3|15847.3|15867.3|15847.3|15865.8|15845.8|5
1626708600000|2021-07-19 15:30:00|15865.8|15845.8|15860.8|15840.8|15865.8|15845.8|15860.8|15840.8|1
1626708610000|2021-07-19 15:30:10|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|2
1626708620000|2021-07-19 15:30:20|||||||||3
1626708630000|2021-07-19 15:30:30|15858.3|15838.3|15849.3|15829.3|15858.3|15838.3|15849.3|15829.3|654
1626708640000|2021-07-19 15:30:40|15844.3|15824.3|15831.8|15811.8|15844.3|15824.3|15831.8|15811.8|28
1626708650000|2021-07-19 15:30:50|15836.8|15816.8|15839.8|15819.8|15839.8|15819.8|15836.8|15816.8|16
1626708660000|2021-07-19 15:31:00|15840.8|15820.8|15837.7|15817.7|15840.8|15820.8|15837.7|15817.7|15
1626708670000|2021-07-19 15:31:10|15840.8|15820.8|15841.8|15821.8|15841.8|15821.8|15839.3|15819.3|2
1626708680000|2021-07-19 15:31:20|15840.8|15820.8|15846.8|15826.8|15846.8|15826.8|15837.7|15817.7|24
1626708690000|2021-07-19 15:31:30|15851.8|15831.8|15855.8|15835.8|15855.8|15835.8|15851.8|15831.8|4
1626708700000|2021-07-19 15:31:40|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|134
1626708710000|2021-07-19 15:31:50|15857.7|15837.7|15860.8|15840.8|15860.8|15840.8|15857.7|15837.7|2
1626708720000|2021-07-19 15:32:00|15861.8|15841.8|15861.8|15841.8|15866.8|15846.8|15861.8|15841.8|2
1626708730000|2021-07-19 15:32:10|15857.7|15837.7|15855.2|15835.2|15857.7|15837.7|15852.7|15832.7|5
1626708740000|2021-07-19 15:32:20|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|1
1626708760000|2021-07-19 15:32:40|15859.3|15839.3|15864.3|15844.3|15864.3|15844.3|15859.3|15839.3|1
1626708770000|2021-07-19 15:32:50|||||||||4
1626708780000|2021-07-19 15:33:00|15865.2|15845.2|15865.2|15845.2|15865.2|15845.2|15865.2|15845.2|1
1626708790000|2021-07-19 15:33:10|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|15864.3|15844.3|2
1626708800000|2021-07-19 15:33:20|15866.8|15846.8|15867.7|15847.7|15867.7|15847.7|15866.8|15846.8|3
1626708820000|2021-07-19 15:33:40|15869.3|15849.3|15871.8|15851.8|15871.8|15851.8|15869.3|15849.3|1
1626708830000|2021-07-19 15:33:50|||||||||1
1626708840000|2021-07-19 15:34:00|15870.2|15850.2|15867.7|15847.7|15870.2|15850.2|15867.7|15847.7|13
1626708850000|2021-07-19 15:34:10|15865.8|15845.8|15862.7|15842.7|15865.8|15845.8|15862.7|15842.7|3
1626708860000|2021-07-19 15:34:20|15861.2|15841.2|15856.8|15836.8|15861.2|15841.2|15855.2|15835.2|5
1626708890000|2021-07-19 15:34:50|15858.3|15838.3|15855.8|15835.8|15858.3|15838.3|15855.8|15835.8|4
1626708900000|2021-07-19 15:35:00|15854.3|15834.3|15848.3|15828.3|15854.3|15834.3|15848.3|15828.3|1
1626708910000|2021-07-19 15:35:10|15847.4|15827.4|15834.3|15814.3|15847.4|15827.4|15834.3|15814.3|5
1626708920000|2021-07-19 15:35:20|15831.8|15811.8|15831.8|15811.8|15831.8|15811.8|15831.8|15811.8|1
1626708930000|2021-07-19 15:35:30|||||||||5
1626708950000|2021-07-19 15:35:50|15832.7|15812.7|15835.8|15815.8|15835.8|15815.8|15832.7|15812.7|3
1626708960000|2021-07-19 15:36:00|15834.3|15814.3|15831.8|15811.8|15834.3|15814.3|15831.8|15811.8|2
1626708980000|2021-07-19 15:36:20|||||||||2
1626708990000|2021-07-19 15:36:30|15835.8|15815.8|15840.8|15820.8|15840.8|15820.8|15835.8|15815.8|3
1626709000000|2021-07-19 15:36:40|15841.8|15821.8|15839.3|15819.3|15842.7|15822.7|15839.3|15819.3|33
1626709010000|2021-07-19 15:36:50|15842.7|15822.7|15842.7|15822.7|15842.7|15822.7|15842.7|15822.7|8
1626709020000|2021-07-19 15:37:00|||||||||1
1626709030000|2021-07-19 15:37:10|15845.8|15825.8|15846.8|15826.8|15846.8|15826.8|15845.8|15825.8|5
1626709050000|2021-07-19 15:37:30|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|15844.3|15824.3|111
1626709070000|2021-07-19 15:37:50|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|5
1626709100000|2021-07-19 15:38:20|15839.3|15819.3|15841.8|15821.8|15841.8|15821.8|15839.3|15819.3|10
1626709110000|2021-07-19 15:38:30|15839.3|15819.3|15842.7|15822.7|15844.3|15824.3|15839.3|15819.3|11
1626709120000|2021-07-19 15:38:40|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|15841.8|15821.8|0
1626709160000|2021-07-19 15:39:20|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|15851.8|15831.8|8
1626709180000|2021-07-19 15:39:40|||||||||2
1626709200000|2021-07-19 15:40:00|15850.2|15830.2|15846.8|15826.8|15850.2|15830.2|15846.8|15826.8|2
1626709250000|2021-07-19 15:40:50|||||||||1
1626709260000|2021-07-19 15:41:00|15845.2|15825.2|15841.8|15821.8|15845.2|15825.2|15841.8|15821.8|9
1626709270000|2021-07-19 15:41:10|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|15846.8|15826.8|4
1626709290000|2021-07-19 15:41:30|15848.3|15828.3|15851.8|15831.8|15851.8|15831.8|15846.8|15826.8|5
1626709300000|2021-07-19 15:41:40|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|4
1626709310000|2021-07-19 15:41:50|15855.3|15835.3|15856.8|15836.8|15856.8|15836.8|15855.3|15835.3|5
1626709340000|2021-07-19 15:42:20|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|2
1626709350000|2021-07-19 15:42:30|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|15861.8|15841.8|4
1626709360000|2021-07-19 15:42:40|15866.8|15846.8|15871.8|15851.8|15871.8|15851.8|15866.8|15846.8|3
1626709370000|2021-07-19 15:42:50|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|15869.3|15849.3|1
1626709390000|2021-07-19 15:43:10|15861.8|15841.8|15860.3|15840.3|15861.8|15841.8|15860.3|15840.3|8
1626709410000|2021-07-19 15:43:30|15859.3|15839.3|15861.8|15841.8|15861.8|15841.8|15859.3|15839.3|1
1626709420000|2021-07-19 15:43:40|15859.9|15839.9|15856.8|15836.8|15859.9|15839.9|15856.8|15836.8|5
1626709440000|2021-07-19 15:44:00|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|2
1626709450000|2021-07-19 15:44:10|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|3
1626709470000|2021-07-19 15:44:30|||||||||2
1626709480000|2021-07-19 15:44:40|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|0
1626709490000|2021-07-19 15:44:50|15861.8|15841.8|15866.8|15846.8|15866.8|15846.8|15861.8|15841.8|3
1626709500000|2021-07-19 15:45:00|||||||||18
1626709530000|2021-07-19 15:45:30|15861.8|15841.8|15857.8|15837.8|15861.8|15841.8|15857.8|15837.8|19
1626709560000|2021-07-19 15:46:00|15858.7|15838.7|15860.3|15840.3|15860.3|15840.3|15858.7|15838.7|2
1626709590000|2021-07-19 15:46:30|||||||||1
1626709600000|2021-07-19 15:46:40|||||||||1
1626709610000|2021-07-19 15:46:50|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|1
1626709620000|2021-07-19 15:47:00|15859.3|15839.3|15857.8|15837.8|15859.3|15839.3|15857.8|15837.8|1
1626709630000|2021-07-19 15:47:10|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|1
1626709640000|2021-07-19 15:47:20|||||||||1
1626709650000|2021-07-19 15:47:30|||||||||1
1626709660000|2021-07-19 15:47:40|||||||||1
1626709670000|2021-07-19 15:47:50|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|15857.8|15837.8|1
1626709680000|2021-07-19 15:48:00|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|0
1626709690000|2021-07-19 15:48:10|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|2
1626709710000|2021-07-19 15:48:30|15855.9|15835.9|15855.3|15835.3|15856.8|15836.8|15855.3|15835.3|2
1626709720000|2021-07-19 15:48:40|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|15854.3|15834.3|4
1626709730000|2021-07-19 15:48:50|||||||||1
1626709740000|2021-07-19 15:49:00|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|15856.8|15836.8|4
1626709760000|2021-07-19 15:49:20|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|1
1626709770000|2021-07-19 15:49:30|15860.9|15840.9|15861.8|15841.8|15861.8|15841.8|15860.9|15840.9|5
1626709780000|2021-07-19 15:49:40|||||||||1
1626709790000|2021-07-19 15:49:50|15859.9|15839.9|15856.8|15836.8|15859.9|15839.9|15856.8|15836.8|3
1626709820000|2021-07-19 15:50:20|15855.3|15835.3|15856.8|15836.8|15856.8|15836.8|15855.3|15835.3|1
1626709860000|2021-07-19 15:51:00|15859.3|15839.3|15861.8|15841.8|15861.8|15841.8|15859.3|15839.3|1
1626709870000|2021-07-19 15:51:10|15860.3|15840.3|15858.7|15838.7|15860.3|15840.3|15858.7|15838.7|0
1626709880000|2021-07-19 15:51:20|15861.8|15841.8|15862.8|15842.8|15862.8|15842.8|15861.8|15841.8|0
1626709890000|2021-07-19 15:51:30|||||||||1
1626709900000|2021-07-19 15:51:40|15864.3|15844.3|15861.2|15841.2|15864.3|15844.3|15861.2|15841.2|3
1626709920000|2021-07-19 15:52:00|15860.3|15840.3|15860.3|15840.3|15860.3|15840.3|15860.3|15840.3|0
1626709930000|2021-07-19 15:52:10|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|15859.3|15839.3|5
1626709940000|2021-07-19 15:52:20|15861.8|15841.8|15864.3|15844.3|15864.3|15844.3|15861.8|15841.8|6
1626709950000|2021-07-19 15:52:30|15866.2|15846.2|15869.3|15849.3|15869.3|15849.3|15866.2|15846.2|1
1626709960000|2021-07-19 15:52:40|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|15871.8|15851.8|3
1626709980000|2021-07-19 15:53:00|15874.9|15854.9|15876.8|15856.8|15876.8|15856.8|15874.9|15854.9|3
1626709990000|2021-07-19 15:53:10|||||||||3
1626710000000|2021-07-19 15:53:20|15872.8|15852.8|15872.8|15852.8|15872.8|15852.8|15872.8|15852.8|1
1626710010000|2021-07-19 15:53:30|15875.9|15855.9|15874.3|15854.3|15876.8|15856.8|15874.3|15854.3|0
1626710020000|2021-07-19 15:53:40|15875.9|15855.9|15874.3|15854.3|15875.9|15855.9|15874.3|15854.3|1
1626710040000|2021-07-19 15:54:00|15875.9|15855.9|15874.3|15854.3|15875.9|15855.9|15872.8|15852.8|2
1626710060000|2021-07-19 15:54:20|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|1
1626710070000|2021-07-19 15:54:30|15878.4|15858.4|15879.3|15859.3|15880.9|15860.9|15878.4|15858.4|2
1626710090000|2021-07-19 15:54:50|15882.4|15862.4|15886.8|15866.8|15886.8|15866.8|15882.4|15862.4|2
1626710100000|2021-07-19 15:55:00|15888.4|15868.4|15886.8|15866.8|15889.3|15869.3|15886.8|15866.8|3
1626710110000|2021-07-19 15:55:10|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|15890.9|15870.9|3
1626710120000|2021-07-19 15:55:20|15887.8|15867.8|15884.3|15864.3|15887.8|15867.8|15884.3|15864.3|3
1626710130000|2021-07-19 15:55:30|15882.8|15862.8|15877.8|15857.8|15882.8|15862.8|15877.8|15857.8|2
1626710140000|2021-07-19 15:55:40|15876.8|15856.8|15878.4|15858.4|15878.4|15858.4|15876.8|15856.8|8
1626710150000|2021-07-19 15:55:50|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|2
1626710170000|2021-07-19 15:56:10|15881.8|15861.8|15881.8|15861.8|15881.8|15861.8|15881.8|15861.8|0
1626710180000|2021-07-19 15:56:20|||||||||2
1626710200000|2021-07-19 15:56:40|15879.3|15859.3|15877.8|15857.8|15879.3|15859.3|15877.8|15857.8|1
1626710220000|2021-07-19 15:57:00|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|15876.8|15856.8|0
1626710230000|2021-07-19 15:57:10|15881.8|15861.8|15889.3|15869.3|15889.3|15869.3|15881.8|15861.8|20
1626710240000|2021-07-19 15:57:20|15891.8|15871.8|15889.3|15869.3|15891.8|15871.8|15889.3|15869.3|19
1626710250000|2021-07-19 15:57:30|15888.4|15868.4|15886.8|15866.8|15888.4|15868.4|15886.8|15866.8|1
1626710260000|2021-07-19 15:57:40|15884.3|15864.3|15886.8|15866.8|15886.8|15866.8|15881.8|15861.8|1
1626710280000|2021-07-19 15:58:00|||||||||18
1626710300000|2021-07-19 15:58:20|15888.4|15868.4|15889.3|15869.3|15889.3|15869.3|15888.4|15868.4|0
1626710310000|2021-07-19 15:58:30|15891.9|15871.9|15895.9|15875.9|15895.9|15875.9|15891.9|15871.9|6
1626710340000|2021-07-19 15:59:00|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|3
1626710350000|2021-07-19 15:59:10|15892.8|15872.8|15894.4|15874.4|15894.4|15874.4|15892.8|15872.8|7
1626710370000|2021-07-19 15:59:30|15893.4|15873.4|15891.9|15871.9|15893.4|15873.4|15891.9|15871.9|2
1626710390000|2021-07-19 15:59:50|||||||||5
1626710400000|2021-07-19 16:00:00|15889.4|15869.4|15887.8|15867.8|15891.9|15871.9|15887.8|15867.8|147
1626710410000|2021-07-19 16:00:10|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|7
1626710420000|2021-07-19 16:00:20|15896.9|15876.9|15893.8|15873.8|15896.9|15876.9|15893.8|15873.8|10
1626710430000|2021-07-19 16:00:30|15891.9|15871.9|15892.8|15872.8|15892.8|15872.8|15891.9|15871.9|10
1626710440000|2021-07-19 16:00:40|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|0
1626710450000|2021-07-19 16:00:50|15889.4|15869.4|15889.4|15869.4|15889.4|15869.4|15889.4|15869.4|3
1626710460000|2021-07-19 16:01:00|||||||||35
1626710470000|2021-07-19 16:01:10|15891.3|15871.3|15900.9|15880.9|15900.9|15880.9|15891.3|15871.3|4
1626710490000|2021-07-19 16:01:30|15901.9|15881.9|15908.4|15888.4|15908.4|15888.4|15901.9|15881.9|6
1626710500000|2021-07-19 16:01:40|15906.9|15886.9|15906.9|15886.9|15908.4|15888.4|15906.9|15886.9|11
1626710510000|2021-07-19 16:01:50|||||||||1
1626710520000|2021-07-19 16:02:00|||||||||6
1626710530000|2021-07-19 16:02:10|15904.4|15884.4|15904.4|15884.4|15904.4|15884.4|15904.4|15884.4|8
1626710550000|2021-07-19 16:02:30|||||||||8
1626710560000|2021-07-19 16:02:40|15903.4|15883.4|15898.8|15878.8|15903.4|15883.4|15898.8|15878.8|13
1626710570000|2021-07-19 16:02:50|15896.9|15876.9|15889.4|15869.4|15896.9|15876.9|15889.4|15869.4|6
1626710580000|2021-07-19 16:03:00|15895.9|15875.9|15896.9|15876.9|15896.9|15876.9|15895.9|15875.9|8
1626710590000|2021-07-19 16:03:10|15898.4|15878.4|15896.9|15876.9|15899.4|15879.4|15896.9|15876.9|2
1626710600000|2021-07-19 16:03:20|15895.3|15875.3|15900.9|15880.9|15900.9|15880.9|15894.4|15874.4|10
1626710610000|2021-07-19 16:03:30|15901.9|15881.9|15901.9|15881.9|15904.4|15884.4|15901.9|15881.9|8
1626710620000|2021-07-19 16:03:40|15899.4|15879.4|15899.4|15879.4|15899.4|15879.4|15899.4|15879.4|2
1626710630000|2021-07-19 16:03:50|||||||||2
1626710640000|2021-07-19 16:04:00|15900.3|15880.3|15901.9|15881.9|15901.9|15881.9|15900.3|15880.3|3
1626710650000|2021-07-19 16:04:10|||||||||1
1626710660000|2021-07-19 16:04:20|||||||||40
1626710670000|2021-07-19 16:04:30|15899.4|15879.4|15899.4|15879.4|15899.4|15879.4|15899.4|15879.4|21
1626710680000|2021-07-19 16:04:40|||||||||4
1626710690000|2021-07-19 16:04:50|||||||||2
1626710700000|2021-07-19 16:05:00|||||||||6
1626710710000|2021-07-19 16:05:10|15897.8|15877.8|15891.3|15871.3|15897.8|15877.8|15891.3|15871.3|6
1626710720000|2021-07-19 16:05:20|15890.3|15870.3|15889.4|15869.4|15891.9|15871.9|15889.4|15869.4|1
1626710730000|2021-07-19 16:05:30|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|15891.9|15871.9|2
1626710750000|2021-07-19 16:05:50|||||||||1
1626710760000|2021-07-19 16:06:00|15894.4|15874.4|15891.9|15871.9|15894.4|15874.4|15889.4|15869.4|4
1626710770000|2021-07-19 16:06:10|15894.4|15874.4|15889.4|15869.4|15894.4|15874.4|15889.4|15869.4|7
1626710790000|2021-07-19 16:06:30|15890.9|15870.9|15891.9|15871.9|15892.8|15872.8|15890.9|15870.9|1
1626710800000|2021-07-19 16:06:40|15894.4|15874.4|15894.4|15874.4|15894.4|15874.4|15889.4|15869.4|89
1626710810000|2021-07-19 16:06:50|15895.9|15875.9|15895.9|15875.9|15895.9|15875.9|15895.9|15875.9|3
1626710830000|2021-07-19 16:07:10|15897.5|15877.5|15898.4|15878.4|15900|15880|15897.5|15877.5|1
1626710840000|2021-07-19 16:07:20|15900|15880|15898.4|15878.4|15900|15880|15898.4|15878.4|2
1626710850000|2021-07-19 16:07:30|15900|15880|15905.9|15885.9|15905.9|15885.9|15900|15880|6
1626710860000|2021-07-19 16:07:40|15906.9|15886.9|15906.9|15886.9|15906.9|15886.9|15906.9|15886.9|0
1626710870000|2021-07-19 16:07:50|15907.8|15887.8|15909.4|15889.4|15909.4|15889.4|15907.8|15887.8|2
1626710890000|2021-07-19 16:08:10|15910.9|15890.9|15911.9|15891.9|15911.9|15891.9|15910.9|15890.9|0
1626710900000|2021-07-19 16:08:20|15913.4|15893.4|15916.9|15896.9|15916.9|15896.9|15913.4|15893.4|4
1626710910000|2021-07-19 16:08:30|||||||||2
1626710920000|2021-07-19 16:08:40|||||||||2
1626710930000|2021-07-19 16:08:50|15915.9|15895.9|15915.9|15895.9|15918.4|15898.4|15915.9|15895.9|8
1626710940000|2021-07-19 16:09:00|15914.4|15894.4|15914.4|15894.4|15914.4|15894.4|15914.4|15894.4|6
1626710950000|2021-07-19 16:09:10|15912.8|15892.8|15914.4|15894.4|15914.4|15894.4|15912.8|15892.8|8
1626710960000|2021-07-19 16:09:20|15912.8|15892.8|15911.9|15891.9|15912.8|15892.8|15911.9|15891.9|6
1626710980000|2021-07-19 16:09:40|15913.4|15893.4|15912.8|15892.8|15914.4|15894.4|15912.8|15892.8|1
1626710990000|2021-07-19 16:09:50|15911.3|15891.3|15909.4|15889.4|15911.3|15891.3|15909.4|15889.4|1
1626711000000|2021-07-19 16:10:00|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|15902.8|15882.8|2
1626711020000|2021-07-19 16:10:20|15901.9|15881.9|15896.9|15876.9|15901.9|15881.9|15896.9|15876.9|3
1626711030000|2021-07-19 16:10:30|15895.9|15875.9|15889.4|15869.4|15895.9|15875.9|15889.4|15869.4|7
1626711050000|2021-07-19 16:10:50|15887.8|15867.8|15885.3|15865.3|15887.8|15867.8|15885.3|15865.3|2
1626711060000|2021-07-19 16:11:00|15884.4|15864.4|15882.8|15862.8|15884.4|15864.4|15882.8|15862.8|8
1626711070000|2021-07-19 16:11:10|15880.3|15860.3|15879.4|15859.4|15880.3|15860.3|15879.4|15859.4|0
1626711080000|2021-07-19 16:11:20|||||||||6
1626711090000|2021-07-19 16:11:30|15880.3|15860.3|15882.8|15862.8|15882.8|15862.8|15880.3|15860.3|2
1626711100000|2021-07-19 16:11:40|15884.4|15864.4|15884.4|15864.4|15884.4|15864.4|15884.4|15864.4|2
1626711110000|2021-07-19 16:11:50|||||||||1
1626711120000|2021-07-19 16:12:00|||||||||3
1626711130000|2021-07-19 16:12:10|15886.9|15866.9|15884.4|15864.4|15886.9|15866.9|15884.4|15864.4|1
1626711140000|2021-07-19 16:12:20|15883.4|15863.4|15884.4|15864.4|15884.4|15864.4|15881.9|15861.9|3
1626711150000|2021-07-19 16:12:30|||||||||3
1626711160000|2021-07-19 16:12:40|||||||||1
1626711180000|2021-07-19 16:13:00|||||||||1
1626711210000|2021-07-19 16:13:30|15881.9|15861.9|15879.4|15859.4|15881.9|15861.9|15879.4|15859.4|2
1626711230000|2021-07-19 16:13:50|||||||||35
1626711260000|2021-07-19 16:14:20|||||||||3
1626711290000|2021-07-19 16:14:50|15874.4|15854.4|15874.4|15854.4|15874.4|15854.4|15874.4|15854.4|10
1626711300000|2021-07-19 16:15:00|15872.9|15852.9|15872.9|15852.9|15872.9|15852.9|15872.9|15852.9|11
1626711310000|2021-07-19 16:15:10|15871.9|15851.9|15871.9|15851.9|15873.4|15853.4|15871.9|15851.9|2
1626711350000|2021-07-19 16:15:50|15870.4|15850.4|15870.4|15850.4|15870.4|15850.4|15870.4|15850.4|1
1626711360000|2021-07-19 16:16:00|15869.4|15849.4|15867.9|15847.9|15869.4|15849.4|15867.9|15847.9|4
1626711370000|2021-07-19 16:16:10|||||||||6
1626711380000|2021-07-19 16:16:20|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|4
1626711390000|2021-07-19 16:16:30|15871|15851|15871|15851|15871|15851|15871|15851|0
1626711400000|2021-07-19 16:16:40|||||||||1
1626711410000|2021-07-19 16:16:50|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|0
1626711420000|2021-07-19 16:17:00|||||||||1
1626711430000|2021-07-19 16:17:10|15871|15851|15871|15851|15871|15851|15871|15851|2
1626711450000|2021-07-19 16:17:30|15874.4|15854.4|15874.4|15854.4|15874.4|15854.4|15874.4|15854.4|0
1626711460000|2021-07-19 16:17:40|15873.5|15853.5|15869.4|15849.4|15873.5|15853.5|15869.4|15849.4|3
1626711470000|2021-07-19 16:17:50|||||||||3
1626711480000|2021-07-19 16:18:00|15867.9|15847.9|15865.4|15845.4|15867.9|15847.9|15865.4|15845.4|2
1626711490000|2021-07-19 16:18:10|15867.9|15847.9|15866.9|15846.9|15869.4|15849.4|15866.9|15846.9|5
1626711500000|2021-07-19 16:18:20|||||||||3
1626711520000|2021-07-19 16:18:40|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|15869.4|15849.4|0
1626711530000|2021-07-19 16:18:50|15866.9|15846.9|15866.9|15846.9|15866.9|15846.9|15866.9|15846.9|2
1626711550000|2021-07-19 16:19:10|15864.4|15844.4|15864.4|15844.4|15864.4|15844.4|15864.4|15844.4|0
1626711560000|2021-07-19 16:19:20|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|15859.8|15839.8|15
1626711570000|2021-07-19 16:19:30|15856.9|15836.9|15849.4|15829.4|15856.9|15836.9|15849.4|15829.4|17
1626711580000|2021-07-19 16:19:40|15846.3|15826.3|15844.4|15824.4|15846.3|15826.3|15844.4|15824.4|8
1626711590000|2021-07-19 16:19:50|15841.9|15821.9|15843.5|15823.5|15843.5|15823.5|15841.9|15821.9|5
1626711600000|2021-07-19 16:20:00|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|15844.4|15824.4|1
1626711610000|2021-07-19 16:20:10|||||||||3
1626711620000|2021-07-19 16:20:20|||||||||2
1626711640000|2021-07-19 16:20:40|15846.9|15826.9|15849.4|15829.4|15849.4|15829.4|15846.9|15826.9|2
1626711650000|2021-07-19 16:20:50|15847.9|15827.9|15849.4|15829.4|15849.4|15829.4|15845.4|15825.4|4
1626711660000|2021-07-19 16:21:00|15841.9|15821.9|15837.9|15817.9|15841.9|15821.9|15837.9|15817.9|24
1626711670000|2021-07-19 16:21:10|15834.4|15814.4|15834.4|15814.4|15834.4|15814.4|15834.4|15814.4|5
1626711680000|2021-07-19 16:21:20|15831.9|15811.9|15834.4|15814.4|15834.4|15814.4|15831.9|15811.9|8
1626711690000|2021-07-19 16:21:30|15836|15816|15836|15816|15836|15816|15836|15816|3
1626711700000|2021-07-19 16:21:40|15834.4|15814.4|15834.4|15814.4|15834.4|15814.4|15834.4|15814.4|7
1626711710000|2021-07-19 16:21:50|15833.5|15813.5|15831.9|15811.9|15833.5|15813.5|15831.9|15811.9|2
1626711720000|2021-07-19 16:22:00|15824.8|15804.8|15824.8|15804.8|15824.8|15804.8|15824.8|15804.8|25
1626711730000|2021-07-19 16:22:10|15820.4|15800.4|15816.9|15796.9|15820.4|15800.4|15816.9|15796.9|16
1626711740000|2021-07-19 16:22:20|||||||||5
1626711750000|2021-07-19 16:22:30|15819.4|15799.4|15816|15796|15819.4|15799.4|15816|15796|9
1626711760000|2021-07-19 16:22:40|15810.4|15790.4|15809.4|15789.4|15810.4|15790.4|15809.4|15789.4|12
1626711770000|2021-07-19 16:22:50|||||||||6
1626711780000|2021-07-19 16:23:00|15807.9|15787.9|15794.4|15774.4|15807.9|15787.9|15788.8|15768.8|74
1626711790000|2021-07-19 16:23:10|15793.5|15773.5|15780.4|15760.4|15793.5|15773.5|15780.4|15760.4|47
1626711800000|2021-07-19 16:23:20|15779.4|15759.4|15779.4|15759.4|15779.4|15759.4|15776.9|15756.9|88
1626711810000|2021-07-19 16:23:30|15777.9|15757.9|15773.5|15753.5|15779.4|15759.4|15766|15746|23
1626711820000|2021-07-19 16:23:40|15774.4|15754.4|15784.4|15764.4|15784.4|15764.4|15774.4|15754.4|52
1626711830000|2021-07-19 16:23:50|15782.9|15762.9|15769.4|15749.4|15782.9|15762.9|15769.4|15749.4|46
1626711840000|2021-07-19 16:24:00|15764.4|15744.4|15769.4|15749.4|15769.4|15749.4|15764.4|15744.4|49
1626711850000|2021-07-19 16:24:10|15768.5|15748.5|15768.5|15748.5|15768.5|15748.5|15768.5|15748.5|55
1626711860000|2021-07-19 16:24:20|15764.4|15744.4|15754.4|15734.4|15764.4|15744.4|15754.4|15734.4|151
1626711870000|2021-07-19 16:24:30|15753.5|15733.5|15739.4|15719.4|15754.4|15734.4|15721.3|15701.3|119
1626711880000|2021-07-19 16:24:40|15740.4|15720.4|15739.4|15719.4|15742.9|15722.9|15734.4|15714.4|209
1626711890000|2021-07-19 16:24:50|15738.5|15718.5|15734.4|15714.4|15738.5|15718.5|15734.4|15714.4|81
1626711900000|2021-07-19 16:25:00|15732.9|15712.9|15744.4|15724.4|15745.4|15725.4|15732.9|15712.9|100
1626711910000|2021-07-19 16:25:10|15742.5|15722.5|15741.9|15721.9|15744.4|15724.4|15739.4|15719.4|12
1626711920000|2021-07-19 16:25:20|15740.4|15720.4|15739.4|15719.4|15744.4|15724.4|15739.4|15719.4|5
1626711930000|2021-07-19 16:25:30|15742.5|15722.5|15749.4|15729.4|15749.4|15729.4|15742.5|15722.5|15
1626711940000|2021-07-19 16:25:40|15752.5|15732.5|15749.4|15729.4|15752.5|15732.5|15749.4|15729.4|26
1626711950000|2021-07-19 16:25:50|15751.9|15731.9|15751.9|15731.9|15751.9|15731.9|15751.9|15731.9|4
1626711960000|2021-07-19 16:26:00|15756|15736|15749.4|15729.4|15756|15736|15749.4|15729.4|5
1626711970000|2021-07-19 16:26:10|15746.9|15726.9|15751|15731|15751.9|15731.9|15746.9|15726.9|5
1626711980000|2021-07-19 16:26:20|15752.5|15732.5|15754.4|15734.4|15754.4|15734.4|15752.5|15732.5|19
1626711990000|2021-07-19 16:26:30|15752.9|15732.9|15750.4|15730.4|15752.9|15732.9|15750.4|15730.4|3
1626712000000|2021-07-19 16:26:40|15754.4|15734.4|15756.9|15736.9|15756.9|15736.9|15754.4|15734.4|21
1626712010000|2021-07-19 16:26:50|15754.4|15734.4|15744.4|15724.4|15754.4|15734.4|15744.4|15724.4|40
1626712020000|2021-07-19 16:27:00|15741.6|15721.6|15734.4|15714.4|15741.6|15721.6|15734.4|15714.4|23
1626712030000|2021-07-19 16:27:10|15736.9|15716.9|15736.9|15716.9|15736.9|15716.9|15736.9|15716.9|12
1626712040000|2021-07-19 16:27:20|15738.5|15718.5|15738.5|15718.5|15738.5|15718.5|15738.5|15718.5|8
1626712050000|2021-07-19 16:27:30|15740|15720|15738.5|15718.5|15740|15720|15738.5|15718.5|2
1626712060000|2021-07-19 16:27:40|15740|15720|15740|15720|15740|15720|15738.5|15718.5|2
1626712070000|2021-07-19 16:27:50|15738.5|15718.5|15738.5|15718.5|15738.5|15718.5|15738.5|15718.5|1
1626712080000|2021-07-19 16:28:00|15736|15716|15734.4|15714.4|15736|15716|15734.4|15714.4|10
1626712090000|2021-07-19 16:28:10|15731.4|15711.4|15730.4|15710.4|15731.4|15711.4|15728.9|15708.9|8
1626712100000|2021-07-19 16:28:20|15728.9|15708.9|15730.4|15710.4|15730.4|15710.4|15728.9|15708.9|79
1626712110000|2021-07-19 16:28:30|||||||||6
1626712120000|2021-07-19 16:28:40|15729.4|15709.4|15731.9|15711.9|15733.5|15713.5|15729.4|15709.4|18
1626712130000|2021-07-19 16:28:50|15731|15711|15729.4|15709.4|15731|15711|15729.4|15709.4|4
1626712140000|2021-07-19 16:29:00|15729.5|15709.5|15707.9|15687.9|15729.5|15709.5|15707.9|15687.9|21
1626712150000|2021-07-19 16:29:10|15707|15687|15704.5|15684.5|15707|15687|15704.5|15684.5|12
1626712160000|2021-07-19 16:29:20|15702.9|15682.9|15700.4|15680.4|15702.9|15682.9|15700.4|15680.4|12
1626712170000|2021-07-19 16:29:30|15699.5|15679.5|15704.5|15684.5|15704.5|15684.5|15699.5|15679.5|13
1626712180000|2021-07-19 16:29:40|||||||||18
1626712190000|2021-07-19 16:29:50|15705.4|15685.4|15709.5|15689.5|15709.5|15689.5|15705.4|15685.4|18
1626712200000|2021-07-19 16:30:00|15708.5|15688.5|15697|15677|15708.5|15688.5|15696|15676|10
1626712210000|2021-07-19 16:30:10|15698.5|15678.5|15707|15687|15709.5|15689.5|15698.5|15678.5|37
1626712220000|2021-07-19 16:30:20|15709.5|15689.5|15704.5|15684.5|15709.5|15689.5|15704.5|15684.5|18
1626712230000|2021-07-19 16:30:30|15701|15681|15697.5|15677.5|15701|15681|15697.5|15677.5|7
1626712240000|2021-07-19 16:30:40|15696|15676|15696|15676|15696|15676|15696|15676|5
1626712250000|2021-07-19 16:30:50|15694.5|15674.5|15689.5|15669.5|15694.5|15674.5|15689.5|15669.5|5
1626712260000|2021-07-19 16:31:00|15691|15671|15694.5|15674.5|15694.5|15674.5|15691|15671|6
1626712270000|2021-07-19 16:31:10|15696|15676|15706|15686|15706|15686|15696|15676|3
1626712280000|2021-07-19 16:31:20|15707|15687|15708.5|15688.5|15708.5|15688.5|15707|15687|1
1626712290000|2021-07-19 16:31:30|15707.5|15687.5|15707.5|15687.5|15707.5|15687.5|15707.5|15687.5|6
1626712300000|2021-07-19 16:31:40|15706|15686|15707.9|15687.9|15707.9|15687.9|15706|15686|2
1626712310000|2021-07-19 16:31:50|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15707.9|15687.9|3
1626712320000|2021-07-19 16:32:00|15707.9|15687.9|15706|15686|15707.9|15687.9|15706|15686|13
1626712330000|2021-07-19 16:32:10|15702|15682|15702|15682|15702|15682|15702|15682|1
1626712340000|2021-07-19 16:32:20|15704.5|15684.5|15702|15682|15704.5|15684.5|15702|15682|1
1626712350000|2021-07-19 16:32:30|15702.9|15682.9|15702.9|15682.9|15702.9|15682.9|15702.9|15682.9|1
1626712360000|2021-07-19 16:32:40|15702|15682|15702|15682|15702|15682|15702|15682|8
1626712370000|2021-07-19 16:32:50|||||||||1
1626712380000|2021-07-19 16:33:00|15702.9|15682.9|15702.9|15682.9|15702.9|15682.9|15702.9|15682.9|5
1626712390000|2021-07-19 16:33:10|15704.5|15684.5|15706|15686|15707.5|15687.5|15704.5|15684.5|18
1626712400000|2021-07-19 16:33:20|15711|15691|15711|15691|15711|15691|15711|15691|7
1626712410000|2021-07-19 16:33:30|||||||||4
1626712420000|2021-07-19 16:33:40|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|1
1626712450000|2021-07-19 16:34:10|||||||||3
1626712460000|2021-07-19 16:34:20|15710.4|15690.4|15712|15692|15712|15692|15710.4|15690.4|3
1626712470000|2021-07-19 16:34:30|15709.5|15689.5|15711|15691|15711|15691|15709.5|15689.5|3
1626712480000|2021-07-19 16:34:40|15712|15692|15711|15691|15712|15692|15711|15691|2
1626712500000|2021-07-19 16:35:00|||||||||8
1626712510000|2021-07-19 16:35:10|||||||||1
1626712520000|2021-07-19 16:35:20|15712|15692|15712|15692|15712|15692|15712|15692|10
1626712530000|2021-07-19 16:35:30|15713.5|15693.5|15713.5|15693.5|15713.5|15693.5|15713.5|15693.5|0
1626712540000|2021-07-19 16:35:40|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|15714.5|15694.5|0
1626712550000|2021-07-19 16:35:50|15712.6|15692.6|15711|15691|15712.6|15692.6|15711|15691|1
1626712560000|2021-07-19 16:36:00|15712|15692|15704.5|15684.5|15712|15692|15704.5|15684.5|92
1626712570000|2021-07-19 16:36:10|15702|15682|15692.9|15672.9|15702|15682|15692.9|15672.9|16
1626712580000|2021-07-19 16:36:20|15694.5|15674.5|15696|15676|15696|15676|15694.5|15674.5|7
1626712590000|2021-07-19 16:36:30|||||||||1
1626712600000|2021-07-19 16:36:40|15697.6|15677.6|15697.6|15677.6|15697.6|15677.6|15697.6|15677.6|2
1626712610000|2021-07-19 16:36:50|15698.5|15678.5|15698.5|15678.5|15698.5|15678.5|15698.5|15678.5|11
1626712620000|2021-07-19 16:37:00|15701|15681|15709.5|15689.5|15709.5|15689.5|15701|15681|10
1626712640000|2021-07-19 16:37:20|||||||||3
1626712670000|2021-07-19 16:37:50|||||||||2
1626712680000|2021-07-19 16:38:00|15712|15692|15712|15692|15712|15692|15712|15692|0
1626712690000|2021-07-19 16:38:10|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|15709.5|15689.5|0
1626712700000|2021-07-19 16:38:20|15712|15692|15712|15692|15712|15692|15712|15692|7
1626712710000|2021-07-19 16:38:30|||||||||10
1626712720000|2021-07-19 16:38:40|||||||||3
1626712730000|2021-07-19 16:38:50|15713.5|15693.5|15716|15696|15716|15696|15713.5|15693.5|3
1626712740000|2021-07-19 16:39:00|15717|15697|15718.5|15698.5|15718.5|15698.5|15717|15697|11
1626712750000|2021-07-19 16:39:10|15719.5|15699.5|15719.5|15699.5|15719.5|15699.5|15719.5|15699.5|0
1626712760000|2021-07-19 16:39:20|15721|15701|15724.5|15704.5|15724.5|15704.5|15721|15701|2
1626712770000|2021-07-19 16:39:30|15723.5|15703.5|15723.5|15703.5|15723.5|15703.5|15723.5|15703.5|11
1626712780000|2021-07-19 16:39:40|||||||||1
1626712790000|2021-07-19 16:39:50|15724.5|15704.5|15727|15707|15727|15707|15724.5|15704.5|3
1626712800000|2021-07-19 16:40:00|||||||||3
1626712810000|2021-07-19 16:40:10|15724.5|15704.5|15726|15706|15726|15706|15724.5|15704.5|5
1626712820000|2021-07-19 16:40:20|15727|15707|15729.5|15709.5|15729.5|15709.5|15727|15707|0
1626712830000|2021-07-19 16:40:30|15725.4|15705.4|15725.4|15705.4|15725.4|15705.4|15725.4|15705.4|2
1626712840000|2021-07-19 16:40:40|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|15724.5|15704.5|1
1626712860000|2021-07-19 16:41:00|15722.9|15702.9|15724.5|15704.5|15724.5|15704.5|15722.9|15702.9|3
1626712870000|2021-07-19 16:41:10|15727|15707|15727|15707|15727|15707|15727|15707|2
1626712880000|2021-07-19 16:41:20|15725.4|15705.4|15725.4|15705.4|15725.4|15705.4|15725.4|15705.4|2
1626712890000|2021-07-19 16:41:30|||||||||1
1626712900000|2021-07-19 16:41:40|15722.9|15702.9|15721.4|15701.4|15722.9|15702.9|15721.4|15701.4|13
1626712910000|2021-07-19 16:41:50|15722.9|15702.9|15722.9|15702.9|15722.9|15702.9|15722.9|15702.9|1
1626712920000|2021-07-19 16:42:00|15720.4|15700.4|15715.4|15695.4|15720.4|15700.4|15715.4|15695.4|15
1626712930000|2021-07-19 16:42:10|15712.4|15692.4|15709.5|15689.5|15712.4|15692.4|15709.5|15689.5|0
1626712960000|2021-07-19 16:42:40|||||||||2
1626712970000|2021-07-19 16:42:50|||||||||1
1626712980000|2021-07-19 16:43:00|||||||||7
1626712990000|2021-07-19 16:43:10|||||||||1
1626713020000|2021-07-19 16:43:40|15712|15692|15709.5|15689.5|15712|15692|15709.5|15689.5|0
1626713040000|2021-07-19 16:44:00|15712.6|15692.6|15717|15697|15717|15697|15712.6|15692.6|8
1626713050000|2021-07-19 16:44:10|15719.5|15699.5|15717|15697|15719.5|15699.5|15717|15697|2
1626713060000|2021-07-19 16:44:20|15719.5|15699.5|15717|15697|15719.5|15699.5|15717|15697|2
1626713070000|2021-07-19 16:44:30|15715.5|15695.5|15715.5|15695.5|15715.5|15695.5|15715.5|15695.5|0
1626713080000|2021-07-19 16:44:40|15717|15697|15717|15697|15717|15697|15717|15697|1
1626713090000|2021-07-19 16:44:50|15718.5|15698.5|15719.5|15699.5|15719.5|15699.5|15718.5|15698.5|0
1626713100000|2021-07-19 16:45:00|15721|15701|15721|15701|15721|15701|15721|15701|17
1626713110000|2021-07-19 16:45:10|15723.5|15703.5|15723.5|15703.5|15723.5|15703.5|15723.5|15703.5|4
1626713120000|2021-07-19 16:45:20|15724.5|15704.5|15727|15707|15727|15707|15724.5|15704.5|8
1626713140000|2021-07-19 16:45:40|15728|15708|15729.5|15709.5|15729.5|15709.5|15728|15708|18
1626713160000|2021-07-19 16:46:00|||||||||3
1626713180000|2021-07-19 16:46:20|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|1
1626713190000|2021-07-19 16:46:30|15733|15713|15733|15713|15733|15713|15733|15713|6
1626713200000|2021-07-19 16:46:40|15734.5|15714.5|15735.5|15715.5|15735.5|15715.5|15734.5|15714.5|38
1626713210000|2021-07-19 16:46:50|15738|15718|15738|15718|15738|15718|15738|15718|9
1626713220000|2021-07-19 16:47:00|15736.4|15716.4|15731.1|15711.1|15736.4|15716.4|15731.1|15711.1|5
1626713230000|2021-07-19 16:47:10|15729.5|15709.5|15730.1|15710.1|15730.1|15710.1|15727.6|15707.6|25
1626713240000|2021-07-19 16:47:20|15729.5|15709.5|15728|15708|15729.5|15709.5|15728|15708|7
1626713250000|2021-07-19 16:47:30|15729.5|15709.5|15728|15708|15729.5|15709.5|15728|15708|0
1626713270000|2021-07-19 16:47:50|15729.5|15709.5|15729.5|15709.5|15729.5|15709.5|15729.5|15709.5|2
1626713280000|2021-07-19 16:48:00|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|15734.5|15714.5|8
1626713290000|2021-07-19 16:48:10|15739.5|15719.5|15739.5|15719.5|15739.5|15719.5|15739.5|15719.5|5
1626713310000|2021-07-19 16:48:30|15741.1|15721.1|15742|15722|15742|15722|15741.1|15721.1|1
1626713320000|2021-07-19 16:48:40|15747|15727|15747|15727|15747|15727|15747|15727|50
1626713350000|2021-07-19 16:49:10|15745.5|15725.5|15745.5|15725.5|15745.5|15725.5|15745.5|15725.5|11
1626713370000|2021-07-19 16:49:30|||||||||2
1626713380000|2021-07-19 16:49:40|||||||||5
1626713410000|2021-07-19 16:50:10|15743.9|15723.9|15744.5|15724.5|15745.5|15725.5|15742|15722|1
1626713420000|2021-07-19 16:50:20|||||||||14
1626713430000|2021-07-19 16:50:30|15746.1|15726.1|15747|15727|15747|15727|15746.1|15726.1|1
1626713440000|2021-07-19 16:50:40|15749.5|15729.5|15749.5|15729.5|15749.5|15729.5|15749.5|15729.5|7
1626713450000|2021-07-19 16:50:50|||||||||5
1626713470000|2021-07-19 16:51:10|||||||||3
1626713480000|2021-07-19 16:51:20|15751.1|15731.1|15752|15732|15752|15732|15751.1|15731.1|5
1626713490000|2021-07-19 16:51:30|15753.6|15733.6|15754.5|15734.5|15754.5|15734.5|15753.6|15733.6|2
1626713510000|2021-07-19 16:51:50|||||||||1
1626713520000|2021-07-19 16:52:00|15756.1|15736.1|15757|15737|15757|15737|15756.1|15736.1|4
1626713540000|2021-07-19 16:52:20|||||||||2
1626713560000|2021-07-19 16:52:40|||||||||1
1626713570000|2021-07-19 16:52:50|15755.5|15735.5|15753|15733|15755.5|15735.5|15753|15733|5
1626713580000|2021-07-19 16:53:00|||||||||2
1626713590000|2021-07-19 16:53:10|15750.5|15730.5|15750.5|15730.5|15750.5|15730.5|15750.5|15730.5|0
1626713600000|2021-07-19 16:53:20|15749.5|15729.5|15747|15727|15749.5|15729.5|15747|15727|9
1626713610000|2021-07-19 16:53:30|15743|15723|15743|15723|15743|15723|15743|15723|5
1626713620000|2021-07-19 16:53:40|||||||||1
1626713670000|2021-07-19 16:54:30|15742|15722|15742|15722|15742|15722|15742|15722|0
1626713690000|2021-07-19 16:54:50|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|15744.5|15724.5|8
1626713700000|2021-07-19 16:55:00|15749.5|15729.5|15752.6|15732.6|15752.6|15732.6|15749.5|15729.5|5
1626713710000|2021-07-19 16:55:10|15753.6|15733.6|15754.5|15734.5|15755.1|15735.1|15753.6|15733.6|28
1626713720000|2021-07-19 16:55:20|15755.5|15735.5|15754.5|15734.5|15755.5|15735.5|15754.5|15734.5|14
1626713730000|2021-07-19 16:55:30|15755.5|15735.5|15757|15737|15757|15737|15755.5|15735.5|13
1626713740000|2021-07-19 16:55:40|||||||||1
1626713750000|2021-07-19 16:55:50|15762|15742|15759.5|15739.5|15762|15742|15759.5|15739.5|24
1626713760000|2021-07-19 16:56:00|||||||||5
1626713770000|2021-07-19 16:56:10|||||||||2
1626713780000|2021-07-19 16:56:20|15754.5|15734.5|15757|15737|15757|15737|15754.5|15734.5|6
1626713790000|2021-07-19 16:56:30|15754.5|15734.5|15759.5|15739.5|15759.5|15739.5|15754.5|15734.5|6
1626713800000|2021-07-19 16:56:40|||||||||73
1626713810000|2021-07-19 16:56:50|15757|15737|15757|15737|15757|15737|15757|15737|4
1626713820000|2021-07-19 16:57:00|15756.1|15736.1|15754.5|15734.5|15756.1|15736.1|15754.5|15734.5|3
1626713830000|2021-07-19 16:57:10|||||||||3
1626713840000|2021-07-19 16:57:20|||||||||4
1626713850000|2021-07-19 16:57:30|||||||||53
1626713860000|2021-07-19 16:57:40|||||||||1
1626713870000|2021-07-19 16:57:50|||||||||1
1626713880000|2021-07-19 16:58:00|15757|15737|15757|15737|15757|15737|15757|15737|4
1626713890000|2021-07-19 16:58:10|15755.5|15735.5|15752|15732|15755.5|15735.5|15752|15732|5
1626713900000|2021-07-19 16:58:20|||||||||1
1626713910000|2021-07-19 16:58:30|15753.6|15733.6|15757|15737|15757|15737|15753.6|15733.6|0
1626713920000|2021-07-19 16:58:40|15759.5|15739.5|15759.5|15739.5|15762|15742|15759.5|15739.5|8
1626713940000|2021-07-19 16:59:00|15764.5|15744.5|15762|15742|15764.5|15744.5|15759.5|15739.5|9
1626713950000|2021-07-19 16:59:10|15764.5|15744.5|15764.5|15744.5|15764.5|15744.5|15764.5|15744.5|0
1626713960000|2021-07-19 16:59:20|15759.5|15739.5|15759.5|15739.5|15759.5|15739.5|15759.5|15739.5|4
1626713970000|2021-07-19 16:59:30|15761.1|15741.1|15762.1|15742.1|15762.1|15742.1|15761.1|15741.1|2
1626713990000|2021-07-19 16:59:50|15759.6|15739.6|15762.1|15742.1|15762.1|15742.1|15759.6|15739.6|7
1626714000000|2021-07-19 17:00:00|||||||||4
1626714010000|2021-07-19 17:00:10|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|4
1626714030000|2021-07-19 17:00:30|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|15766.1|15746.1|8
1626714090000|2021-07-19 17:01:30|||||||||8
1626714100000|2021-07-19 17:01:40|15768.6|15748.6|15767.1|15747.1|15768.6|15748.6|15767.1|15747.1|3
1626714110000|2021-07-19 17:01:50|15765.5|15745.5|15764.6|15744.6|15765.5|15745.5|15764.6|15744.6|1
1626714130000|2021-07-19 17:02:10|||||||||2
1626714140000|2021-07-19 17:02:20|15759.6|15739.6|15754.6|15734.6|15759.6|15739.6|15754.6|15734.6|15
1626714160000|2021-07-19 17:02:40|||||||||1
1626714180000|2021-07-19 17:03:00|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|15752.1|15732.1|0
1626714190000|2021-07-19 17:03:10|15754.6|15734.6|15752.1|15732.1|15754.6|15734.6|15752.1|15732.1|1
1626714200000|2021-07-19 17:03:20|||||||||1
1626714220000|2021-07-19 17:03:40|15753.6|15733.6|15757.1|15737.1|15757.1|15737.1|15753.6|15733.6|4
1626714230000|2021-07-19 17:03:50|15758|15738|15758|15738|15758|15738|15758|15738|1
1626714250000|2021-07-19 17:04:10|||||||||5
1626714260000|2021-07-19 17:04:20|||||||||1
1626714270000|2021-07-19 17:04:30|15755.5|15735.5|15755.5|15735.5|15755.5|15735.5|15755.5|15735.5|1
1626714280000|2021-07-19 17:04:40|15756.5|15736.5|15759.6|15739.6|15759.6|15739.6|15756.5|15736.5|6
1626714310000|2021-07-19 17:05:10|||||||||2
1626714320000|2021-07-19 17:05:20|||||||||5
1626714330000|2021-07-19 17:05:30|||||||||10
1626714340000|2021-07-19 17:05:40|||||||||1
1626714360000|2021-07-19 17:06:00|||||||||2
1626714370000|2021-07-19 17:06:10|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|2
1626714380000|2021-07-19 17:06:20|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|13
1626714400000|2021-07-19 17:06:40|||||||||3
1626714450000|2021-07-19 17:07:30|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|1
1626714460000|2021-07-19 17:07:40|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|6
1626714470000|2021-07-19 17:07:50|15760.5|15740.5|15759.6|15739.6|15760.5|15740.5|15759.6|15739.6|0
1626714480000|2021-07-19 17:08:00|||||||||5
1626714490000|2021-07-19 17:08:10|||||||||5
1626714500000|2021-07-19 17:08:20|||||||||7
1626714510000|2021-07-19 17:08:30|||||||||1
1626714530000|2021-07-19 17:08:50|||||||||1
1626714560000|2021-07-19 17:09:20|||||||||28
1626714570000|2021-07-19 17:09:30|||||||||1
1626714580000|2021-07-19 17:09:40|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|1
1626714610000|2021-07-19 17:10:10|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|15759.6|15739.6|3
1626714630000|2021-07-19 17:10:30|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|1
1626714640000|2021-07-19 17:10:40|||||||||5
1626714650000|2021-07-19 17:10:50|||||||||2
1626714660000|2021-07-19 17:11:00|||||||||2
1626714670000|2021-07-19 17:11:10|||||||||4
1626714750000|2021-07-19 17:12:30|||||||||3
1626714770000|2021-07-19 17:12:50|||||||||2
1626714780000|2021-07-19 17:13:00|15754.6|15734.6|15748.1|15728.1|15754.6|15734.6|15748.1|15728.1|5
1626714790000|2021-07-19 17:13:10|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|15747.1|15727.1|0
1626714800000|2021-07-19 17:13:20|15749.6|15729.6|15752.1|15732.1|15752.1|15732.1|15749.6|15729.6|4
1626714810000|2021-07-19 17:13:30|||||||||2
1626714820000|2021-07-19 17:13:40|15753.1|15733.1|15754.6|15734.6|15754.6|15734.6|15753.1|15733.1|4
1626714830000|2021-07-19 17:13:50|15757.1|15737.1|15756.5|15736.5|15759.6|15739.6|15756.5|15736.5|1
1626714840000|2021-07-19 17:14:00|15754.6|15734.6|15757.1|15737.1|15757.1|15737.1|15754.6|15734.6|1
1626714850000|2021-07-19 17:14:10|15758.1|15738.1|15758.1|15738.1|15758.1|15738.1|15758.1|15738.1|0
1626714860000|2021-07-19 17:14:20|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|3
1626714870000|2021-07-19 17:14:30|15759.6|15739.6|15758.1|15738.1|15759.6|15739.6|15758.1|15738.1|1
1626714880000|2021-07-19 17:14:40|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|15757.1|15737.1|0
1626714890000|2021-07-19 17:14:50|15755.6|15735.6|15754.6|15734.6|15755.6|15735.6|15754.6|15734.6|2
1626714900000|2021-07-19 17:15:00|15756.1|15736.1|15759.6|15739.6|15759.6|15739.6|15756.1|15736.1|12
1626714930000|2021-07-19 17:15:30|||||||||2
1626714940000|2021-07-19 17:15:40|15758.1|15738.1|15757.1|15737.1|15758.1|15738.1|15755.6|15735.6|3
1626714960000|2021-07-19 17:16:00|15758.1|15738.1|15759.6|15739.6|15759.6|15739.6|15758.1|15738.1|1
1626714970000|2021-07-19 17:16:10|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|15762.1|15742.1|5
1626715000000|2021-07-19 17:16:40|||||||||1
1626715010000|2021-07-19 17:16:50|||||||||1
1626715020000|2021-07-19 17:17:00|15763.6|15743.6|15763.6|15743.6|15763.6|15743.6|15763.6|15743.6|0
1626715030000|2021-07-19 17:17:10|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|15764.6|15744.6|0
1626715050000|2021-07-19 17:17:30|||||||||1
1626715060000|2021-07-19 17:17:40|||||||||2
1626715070000|2021-07-19 17:17:50|||||||||7
1626715080000|2021-07-19 17:18:00|||||||||1
1626715090000|2021-07-19 17:18:10|15769.6|15749.6|15774.6|15754.6|15774.6|15754.6|15769.6|15749.6|109
1626715100000|2021-07-19 17:18:20|15778.7|15758.7|15778.7|15758.7|15778.7|15758.7|15778.7|15758.7|14
1626715110000|2021-07-19 17:18:30|||||||||1
1626715120000|2021-07-19 17:18:40|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|8
1626715140000|2021-07-19 17:19:00|||||||||1
1626715150000|2021-07-19 17:19:10|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|15782.1|15762.1|0
1626715160000|2021-07-19 17:19:20|||||||||1
1626715180000|2021-07-19 17:19:40|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|6
1626715200000|2021-07-19 17:20:00|||||||||1
1626715210000|2021-07-19 17:20:10|||||||||2
1626715230000|2021-07-19 17:20:30|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|15778.1|15758.1|1
1626715250000|2021-07-19 17:20:50|15776.5|15756.5|15775.6|15755.6|15776.5|15756.5|15775.6|15755.6|0
1626715260000|2021-07-19 17:21:00|15778.1|15758.1|15779.6|15759.6|15779.6|15759.6|15778.1|15758.1|3
1626715270000|2021-07-19 17:21:10|||||||||3
1626715290000|2021-07-19 17:21:30|15774.6|15754.6|15774.6|15754.6|15774.6|15754.6|15774.6|15754.6|18
1626715310000|2021-07-19 17:21:50|||||||||1
1626715320000|2021-07-19 17:22:00|15775.6|15755.6|15778.7|15758.7|15778.7|15758.7|15775.6|15755.6|2
1626715330000|2021-07-19 17:22:10|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|15779.6|15759.6|0
1626715350000|2021-07-19 17:22:30|||||||||5
1626715380000|2021-07-19 17:23:00|||||||||1
1626715390000|2021-07-19 17:23:10|||||||||3
1626715400000|2021-07-19 17:23:20|||||||||1
1626715410000|2021-07-19 17:23:30|||||||||1
1626715430000|2021-07-19 17:23:50|||||||||1
1626715440000|2021-07-19 17:24:00|||||||||3
1626715450000|2021-07-19 17:24:10|||||||||4
1626715470000|2021-07-19 17:24:30|15784.6|15764.6|15784.6|15764.6|15784.6|15764.6|15784.6|15764.6|1
1626715480000|2021-07-19 17:24:40|15789.6|15769.6|15789.6|15769.6|15789.6|15769.6|15789.6|15769.6|13
1626715490000|2021-07-19 17:24:50|||||||||69
1626715500000|2021-07-19 17:25:00|||||||||10
1626715510000|2021-07-19 17:25:10|||||||||6
1626715520000|2021-07-19 17:25:20|15791.6|15771.6|15794.6|15774.6|15794.6|15774.6|15791.6|15771.6|4
1626715530000|2021-07-19 17:25:30|15793.1|15773.1|15792.1|15772.1|15794.6|15774.6|15792.1|15772.1|7
1626715540000|2021-07-19 17:25:40|15793.1|15773.1|15792.1|15772.1|15794.6|15774.6|15792.1|15772.1|2
1626715560000|2021-07-19 17:26:00|||||||||1
1626715570000|2021-07-19 17:26:10|||||||||3
1626715580000|2021-07-19 17:26:20|||||||||2
1626715590000|2021-07-19 17:26:30|15790.6|15770.6|15788.7|15768.7|15790.6|15770.6|15788.7|15768.7|6
1626715600000|2021-07-19 17:26:40|15789.6|15769.6|15791.2|15771.2|15791.2|15771.2|15789.6|15769.6|39
1626715620000|2021-07-19 17:27:00|15789.6|15769.6|15792.1|15772.1|15792.1|15772.1|15789.6|15769.6|4
1626715630000|2021-07-19 17:27:10|||||||||1
1626715640000|2021-07-19 17:27:20|||||||||2
1626715650000|2021-07-19 17:27:30|15791.2|15771.2|15792.1|15772.1|15792.1|15772.1|15789.6|15769.6|2
1626715660000|2021-07-19 17:27:40|15793.1|15773.1|15789.6|15769.6|15793.1|15773.1|15789.6|15769.6|15
1626715670000|2021-07-19 17:27:50|||||||||5
1626715680000|2021-07-19 17:28:00|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|9
1626715690000|2021-07-19 17:28:10|15791.6|15771.6|15791.6|15771.6|15791.6|15771.6|15791.6|15771.6|13
1626715700000|2021-07-19 17:28:20|||||||||4
1626715710000|2021-07-19 17:28:30|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|15790.6|15770.6|2
1626715720000|2021-07-19 17:28:40|15792.5|15772.5|15798.7|15778.7|15798.7|15778.7|15792.5|15772.5|4
1626715730000|2021-07-19 17:28:50|15802.7|15782.7|15802.1|15782.1|15803.7|15783.7|15799.6|15779.6|21
1626715740000|2021-07-19 17:29:00|15804.6|15784.6|15806.2|15786.2|15806.2|15786.2|15804.6|15784.6|20
1626715750000|2021-07-19 17:29:10|15808.1|15788.1|15806.6|15786.6|15808.1|15788.1|15806.6|15786.6|615
1626715760000|2021-07-19 17:29:20|||||||||188
1626715770000|2021-07-19 17:29:30|15805.6|15785.6|15804.1|15784.1|15805.6|15785.6|15804.1|15784.1|16
1626715780000|2021-07-19 17:29:40|15802.1|15782.1|15799.1|15779.1|15802.1|15782.1|15799.1|15779.1|4
1626715790000|2021-07-19 17:29:50|15796.6|15776.6|15799.1|15779.1|15799.1|15779.1|15796.6|15776.6|23
1626768910000|2021-07-20 08:15:10|16255.6|16235.6|16350.5|16310.5|16352.6|16310.5|16255.6|16235.6|45
1626768920000|2021-07-20 08:15:20|16347.6|16307.6|16325.1|16305.1|16347.6|16320.1|16310.1|16290.1|49
1626768930000|2021-07-20 08:15:30|16349.6|16329.6|16357.6|16337.6|16365.1|16345.1|16348.1|16328.1|15
1626768940000|2021-07-20 08:15:40|16356.6|16336.6|16293.5|16273.5|16360.1|16339.1|16293.5|16273.5|69
1626768950000|2021-07-20 08:15:50|16292|16272|16290.1|16250.1|16298.5|16272|16285.1|16250.1|62
1626768960000|2021-07-20 08:16:00|16292.6|16252.6|16282|16262|16294.5|16267.6|16282|16252.6|7
1626768970000|2021-07-20 08:16:10|16279.5|16259.5|16275.1|16255.1|16279.5|16259.5|16273.1|16253.1|41
1626768980000|2021-07-20 08:16:20|16278.1|16258.1|16271|16251|16282.6|16262.6|16271|16251|30
1626768990000|2021-07-20 08:16:30|16269.1|16249.1|16270.1|16250.1|16277.6|16250.1|16265.1|16237.6|31
1626769000000|2021-07-20 08:16:40|16267.6|16247.6|16220.1|16200.1|16272.6|16250.1|16220.1|16188.5|65
1626769010000|2021-07-20 08:16:50|16228.5|16188.5|16227.6|16207.6|16228.5|16207.6|16213.5|16188.5|13
1626769020000|2021-07-20 08:17:00|16270.1|16210.1|16276.6|16256.6|16279|16256.6|16267.6|16210.1|15
1626769030000|2021-07-20 08:17:10|16288.6|16268.6|16302.6|16282.6|16302.6|16282.6|16288.6|16268.6|10
1626769040000|2021-07-20 08:17:20|16301|16281|16284.1|16264.1|16301|16281|16284.1|16264.1|12
1626769050000|2021-07-20 08:17:30|16281.6|16261.6|16280.1|16260.1|16281.6|16261.6|16280.1|16260.1|5
1626769060000|2021-07-20 08:17:40|16277.6|16257.6|16280.1|16260.1|16280.1|16260.1|16277.6|16257.6|15
1626769070000|2021-07-20 08:17:50|16282.6|16262.6|16302.6|16262.6|16302.6|16262.6|16282.6|16257.1|23
1626769080000|2021-07-20 08:18:00|16291|16271|16290.1|16270.1|16291|16271|16290.1|16270.1|4
1626769090000|2021-07-20 08:18:10|16287.1|16267.1|16272.6|16252.6|16287.1|16267.1|16272.6|16252.6|82
1626769100000|2021-07-20 08:18:20|16267.6|16247.6|16265.1|16245.1|16274.5|16247.6|16265.1|16234.5|7
1626769110000|2021-07-20 08:18:30|16263.5|16243.5|16262.6|16242.6|16263.5|16243.5|16262.6|16242.6|5
1626769120000|2021-07-20 08:18:40|16261.6|16241.6|16257.6|16237.6|16261.6|16241.6|16257.6|16237.6|7
1626769130000|2021-07-20 08:18:50|16260.1|16240.1|16256.6|16236.6|16260.1|16240.1|16256.6|16236.6|10
1626769140000|2021-07-20 08:19:00|16254.1|16234.1|16255.1|16235.1|16255.1|16235.1|16251|16231|6
1626769150000|2021-07-20 08:19:10|16256.6|16236.6|16262.6|16242.6|16262.6|16242.6|16256.6|16236.6|10
1626769160000|2021-07-20 08:19:20|16265.1|16245.1|16277.6|16237.6|16277.6|16252.6|16265.1|16237.6|9
1626769170000|2021-07-20 08:19:30|16266|16246|16260.1|16240.1|16267.6|16247.6|16260.1|16240.1|6
1626769180000|2021-07-20 08:19:40|16262.6|16242.6|16270.1|16250.1|16270.1|16250.1|16262.6|16242.6|5
1626769190000|2021-07-20 08:19:50|16271.6|16251.6|16275.1|16255.1|16277.6|16257.6|16271.6|16251.6|5
1626769200000|2021-07-20 08:20:00|||||||||5
1626769210000|2021-07-20 08:20:10|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|16272.6|16252.6|5
1626769220000|2021-07-20 08:20:20|16270.1|16250.1|16272.6|16252.6|16272.6|16252.6|16267.6|16247.6|10
1626769230000|2021-07-20 08:20:30|16267.6|16247.6|16262.6|16242.6|16267.6|16247.6|16262.6|16242.6|2
1626769240000|2021-07-20 08:20:40|16265.1|16245.1|16270.1|16250.1|16270.1|16250.1|16262.6|16242.6|46
1626769250000|2021-07-20 08:20:50|16272.6|16252.6|16282.6|16262.6|16282.6|16262.6|16272.6|16252.6|10
1626769260000|2021-07-20 08:21:00|16283.6|16263.6|16285.1|16265.1|16287.6|16267.6|16283.6|16263.6|5
1626769270000|2021-07-20 08:21:10|16286.6|16266.6|16280.1|16260.1|16286.6|16266.6|16280.1|16260.1|17
1626769280000|2021-07-20 08:21:20|16278.6|16258.6|16277.6|16257.6|16278.6|16258.6|16277.6|16257.6|12
1626769290000|2021-07-20 08:21:30|16275.1|16255.1|16275.1|16255.1|16275.1|16255.1|16275.1|16255.1|2
1626769300000|2021-07-20 08:21:40|16273.6|16253.6|16272.6|16252.6|16273.6|16253.6|16272.6|16252.6|4
1626769310000|2021-07-20 08:21:50|16270.6|16250.6|16270.1|16250.1|16270.6|16250.6|16267.6|16247.6|4
1626769330000|2021-07-20 08:22:10|16267.6|16247.6|16253.6|16233.6|16267.6|16247.6|16253.6|16233.6|270
1626769340000|2021-07-20 08:22:20|16251.1|16231.1|16255.1|16235.1|16255.1|16235.1|16251.1|16231.1|6
1626769350000|2021-07-20 08:22:30|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|16253.6|16233.6|0
1626769360000|2021-07-20 08:22:40|16255.1|16235.1|16257.6|16237.6|16257.6|16237.6|16255.1|16235.1|3
1626769370000|2021-07-20 08:22:50|16256.6|16236.6|16257.6|16237.6|16257.6|16237.6|16255.1|16235.1|5
1626769380000|2021-07-20 08:23:00|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|2
1626769390000|2021-07-20 08:23:10|||||||||17
1626769400000|2021-07-20 08:23:20|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|5
1626769430000|2021-07-20 08:23:50|||||||||6
1626769440000|2021-07-20 08:24:00|16258.6|16238.6|16265.1|16245.1|16265.1|16245.1|16258.6|16238.6|5
1626769450000|2021-07-20 08:24:10|16270.1|16250.1|16285.1|16265.1|16285.1|16265.1|16270.1|16250.1|311
1626769460000|2021-07-20 08:24:20|16290.1|16270.1|16292.6|16272.6|16292.6|16272.6|16290.1|16270.1|49
1626769470000|2021-07-20 08:24:30|||||||||6
1626769480000|2021-07-20 08:24:40|16294.1|16274.1|16294.1|16274.1|16294.1|16274.1|16294.1|16274.1|2
1626769490000|2021-07-20 08:24:50|||||||||6
1626769500000|2021-07-20 08:25:00|16292.6|16272.6|16292.6|16272.6|16292.6|16272.6|16292.6|16272.6|3
1626769540000|2021-07-20 08:25:40|16289.6|16269.6|16288.6|16268.6|16289.6|16269.6|16288.6|16268.6|8
1626769550000|2021-07-20 08:25:50|16289.6|16269.6|16289.6|16269.6|16289.6|16269.6|16289.6|16269.6|4
1626769570000|2021-07-20 08:26:10|16291.1|16271.1|16294.1|16274.1|16294.1|16274.1|16291.1|16271.1|6
1626769580000|2021-07-20 08:26:20|16296.6|16276.6|16296.6|16276.6|16296.6|16276.6|16296.6|16276.6|11
1626769590000|2021-07-20 08:26:30|||||||||3
1626769600000|2021-07-20 08:26:40|16298.6|16278.6|16302.6|16282.6|16302.6|16282.6|16298.6|16278.6|1
1626769610000|2021-07-20 08:26:50|||||||||8
1626769620000|2021-07-20 08:27:00|16300.1|16280.1|16302.6|16282.6|16302.6|16282.6|16300.1|16280.1|3
1626769630000|2021-07-20 08:27:10|16300.1|16280.1|16296.1|16276.1|16300.1|16280.1|16296.1|16276.1|2
1626769640000|2021-07-20 08:27:20|16293|16273|16274.6|16254.6|16293|16273|16274.6|16254.6|3
1626769650000|2021-07-20 08:27:30|16271.1|16251.1|16271.1|16251.1|16271.1|16251.1|16271.1|16251.1|0
1626769660000|2021-07-20 08:27:40|||||||||5
1626769670000|2021-07-20 08:27:50|16267.6|16247.6|16255.1|16235.1|16267.6|16247.6|16255.1|16235.1|2
1626769680000|2021-07-20 08:28:00|16254.1|16234.1|16266.6|16226.6|16266.6|16234.1|16254.1|16222.6|2
1626769690000|2021-07-20 08:28:10|16267.6|16227.6|16262.6|16242.6|16267.6|16242.6|16262.6|16227.6|54
1626769700000|2021-07-20 08:28:20|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|16257.6|16237.6|23
1626769710000|2021-07-20 08:28:30|16247.6|16227.6|16247.6|16227.6|16247.6|16227.6|16247.6|16227.6|4
1626769720000|2021-07-20 08:28:40|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|16241.1|16221.1|5
1626769750000|2021-07-20 08:29:10|16245.1|16225.1|16247.6|16227.6|16247.6|16227.6|16245.1|16225.1|2
1626769760000|2021-07-20 08:29:20|||||||||2
1626769770000|2021-07-20 08:29:30|16245.1|16225.1|16247.6|16227.6|16247.6|16227.6|16243.6|16223.6|0
1626769780000|2021-07-20 08:29:40|||||||||1
1626769790000|2021-07-20 08:29:50|16244.1|16224.1|16244.1|16224.1|16244.1|16224.1|16244.1|16224.1|2
1626769800000|2021-07-20 08:30:00|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|16242.6|16222.6|0
1626769810000|2021-07-20 08:30:10|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|16242.1|16222.1|0
1626769830000|2021-07-20 08:30:30|16241.1|16221.1|16241.1|16221.1|16241.1|16221.1|16241.1|16221.1|0
1626769850000|2021-07-20 08:30:50|16245.1|16225.1|16249.1|16229.1|16249.1|16229.1|16245.1|16225.1|4
1626769860000|2021-07-20 08:31:00|16250.1|16230.1|16253.6|16233.6|16253.6|16233.6|16250.1|16230.1|1
1626769870000|2021-07-20 08:31:10|||||||||1
1626769880000|2021-07-20 08:31:20|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|16255.1|16235.1|42
1626769890000|2021-07-20 08:31:30|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|1756
1626769900000|2021-07-20 08:31:40|||||||||2
1626769910000|2021-07-20 08:31:50|16262.2|16242.2|16263.1|16243.1|16263.1|16243.1|16262.2|16242.2|2
1626769920000|2021-07-20 08:32:00|16262.2|16242.2|16263.1|16243.1|16263.1|16243.1|16260.6|16240.6|4
1626769930000|2021-07-20 08:32:10|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|16260.6|16240.6|0
1626769940000|2021-07-20 08:32:20|16263.7|16243.7|16264.7|16244.7|16264.7|16244.7|16263.7|16243.7|1
1626769950000|2021-07-20 08:32:30|16265.6|16245.6|16265.6|16245.6|16265.6|16245.6|16265.6|16245.6|1
1626769960000|2021-07-20 08:32:40|||||||||1
1626769970000|2021-07-20 08:32:50|||||||||2
1626769990000|2021-07-20 08:33:10|||||||||2
1626770010000|2021-07-20 08:33:30|16264.7|16244.7|16259.1|16239.1|16264.7|16244.7|16259.1|16239.1|12
1626770020000|2021-07-20 08:33:40|16258.1|16238.1|16255.6|16235.6|16258.1|16238.1|16255.6|16235.6|3
1626770040000|2021-07-20 08:34:00|16254.1|16234.1|16258.1|16238.1|16258.1|16238.1|16253.1|16233.1|3
1626770050000|2021-07-20 08:34:10|16260.6|16240.6|16265.6|16245.6|16265.6|16245.6|16260.6|16240.6|7
1626770070000|2021-07-20 08:34:30|||||||||1
1626770080000|2021-07-20 08:34:40|16266.6|16246.6|16268.1|16248.1|16268.1|16248.1|16266.6|16246.6|1
1626770090000|2021-07-20 08:34:50|16266.6|16246.6|16268.1|16248.1|16268.1|16248.1|16265.6|16245.6|1
1626770100000|2021-07-20 08:35:00|||||||||7
1626770110000|2021-07-20 08:35:10|||||||||1
1626770120000|2021-07-20 08:35:20|16267.2|16247.2|16268.1|16248.1|16268.1|16248.1|16267.2|16247.2|2
1626770130000|2021-07-20 08:35:30|||||||||1
1626770140000|2021-07-20 08:35:40|||||||||2
1626770150000|2021-07-20 08:35:50|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|33
1626770170000|2021-07-20 08:36:10|||||||||125
1626770190000|2021-07-20 08:36:30|16268.2|16248.2|16265.7|16245.7|16268.2|16248.2|16265.7|16245.7|5
1626770200000|2021-07-20 08:36:40|16264.1|16244.1|16263.2|16243.2|16265.7|16245.7|16263.2|16243.2|1
1626770210000|2021-07-20 08:36:50|||||||||5
1626770220000|2021-07-20 08:37:00|||||||||2
1626770230000|2021-07-20 08:37:10|||||||||1
1626770250000|2021-07-20 08:37:30|16258.2|16238.2|16256.6|16236.6|16258.2|16238.2|16256.6|16236.6|4
1626770260000|2021-07-20 08:37:40|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|1
1626770280000|2021-07-20 08:38:00|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|0
1626770310000|2021-07-20 08:38:30|16250.1|16230.1|16245.1|16225.1|16250.1|16230.1|16245.1|16225.1|2
1626770320000|2021-07-20 08:38:40|16241.6|16221.6|16241.6|16221.6|16241.6|16221.6|16241.6|16221.6|0
1626770340000|2021-07-20 08:39:00|16239.1|16219.1|16239.1|16219.1|16239.1|16219.1|16236.6|16216.6|7
1626770350000|2021-07-20 08:39:10|16233.2|16213.2|16233.2|16213.2|16233.2|16213.2|16233.2|16213.2|2
1626770360000|2021-07-20 08:39:20|||||||||3
1626770370000|2021-07-20 08:39:30|16224.1|16204.1|16219.1|16199.1|16224.1|16204.1|16219.1|16199.1|55
1626770380000|2021-07-20 08:39:40|16220.1|16200.1|16221.6|16201.6|16221.6|16201.6|16220.1|16200.1|3
1626770390000|2021-07-20 08:39:50|16223.2|16203.2|16223.2|16203.2|16223.2|16203.2|16221.6|16201.6|8
1626770400000|2021-07-20 08:40:00|16224.1|16204.1|16221.6|16201.6|16224.1|16204.1|16221.6|16201.6|6
1626770410000|2021-07-20 08:40:10|||||||||1
1626770430000|2021-07-20 08:40:30|16220.7|16200.7|16220.7|16200.7|16220.7|16200.7|16220.7|16200.7|1
1626770460000|2021-07-20 08:41:00|16223.2|16203.2|16223.2|16203.2|16223.2|16203.2|16223.2|16203.2|3
1626770510000|2021-07-20 08:41:50|16224.2|16204.2|16225.7|16205.7|16225.7|16205.7|16224.2|16204.2|1
1626770520000|2021-07-20 08:42:00|16227.6|16207.6|16233.2|16213.2|16233.2|16213.2|16227.6|16207.6|7
1626770530000|2021-07-20 08:42:10|16235.7|16215.7|16243.2|16223.2|16243.2|16223.2|16235.7|16215.7|2
1626770560000|2021-07-20 08:42:40|16241.7|16221.7|16241.7|16221.7|16241.7|16221.7|16241.7|16221.7|1
1626770580000|2021-07-20 08:43:00|16240.1|16220.1|16241.7|16221.7|16241.7|16221.7|16240.1|16220.1|2
1626770590000|2021-07-20 08:43:10|||||||||4
1626770610000|2021-07-20 08:43:30|||||||||1
1626770620000|2021-07-20 08:43:40|16243.2|16223.2|16243.2|16223.2|16243.2|16223.2|16243.2|16223.2|0
1626770630000|2021-07-20 08:43:50|16242.2|16222.2|16242.2|16222.2|16242.2|16222.2|16242.2|16222.2|2
1626770640000|2021-07-20 08:44:00|16243.2|16223.2|16248.2|16228.2|16248.2|16228.2|16243.2|16223.2|3
1626770650000|2021-07-20 08:44:10|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|2
1626770660000|2021-07-20 08:44:20|16253.7|16233.7|16254.7|16234.7|16254.7|16234.7|16253.7|16233.7|2
1626770690000|2021-07-20 08:44:50|16256.2|16236.2|16254.7|16234.7|16257.2|16237.2|16254.7|16234.7|3
1626770700000|2021-07-20 08:45:00|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|1
1626770730000|2021-07-20 08:45:30|16251.2|16231.2|16246.7|16226.7|16251.2|16231.2|16246.7|16226.7|2
1626770740000|2021-07-20 08:45:40|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|0
1626770750000|2021-07-20 08:45:50|16249.2|16229.2|16249.2|16229.2|16249.2|16229.2|16249.2|16229.2|3
1626770760000|2021-07-20 08:46:00|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|1
1626770770000|2021-07-20 08:46:10|16251.7|16231.7|16250.7|16230.7|16251.7|16231.7|16250.7|16230.7|0
1626770780000|2021-07-20 08:46:20|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|1
1626770810000|2021-07-20 08:46:50|16245.7|16225.7|16238.2|16218.2|16245.7|16225.7|16238.2|16218.2|4
1626770830000|2021-07-20 08:47:10|||||||||1
1626770850000|2021-07-20 08:47:30|16235.7|16215.7|16238.2|16218.2|16238.2|16218.2|16235.7|16215.7|12
1626770860000|2021-07-20 08:47:40|16236.2|16216.2|16230.7|16210.7|16236.2|16216.2|16230.7|16210.7|5
1626770870000|2021-07-20 08:47:50|16228.7|16208.7|16223.2|16203.2|16228.7|16208.7|16223.2|16203.2|4
1626770880000|2021-07-20 08:48:00|16218.2|16198.2|16215.7|16195.7|16218.2|16198.2|16215.7|16195.7|5
1626770890000|2021-07-20 08:48:10|16214.7|16194.7|16213.2|16193.2|16214.7|16194.7|16213.2|16193.2|1
1626770920000|2021-07-20 08:48:40|16210.7|16190.7|16213.2|16193.2|16213.2|16193.2|16210.7|16190.7|2
1626770930000|2021-07-20 08:48:50|16211.2|16191.2|16208.2|16188.2|16211.2|16191.2|16208.2|16188.2|2
1626770940000|2021-07-20 08:49:00|16205.7|16185.7|16203.2|16183.2|16205.7|16185.7|16203.2|16183.2|7
1626770950000|2021-07-20 08:49:10|16202.2|16182.2|16199.2|16179.2|16202.2|16182.2|16199.2|16179.2|4
1626770960000|2021-07-20 08:49:20|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|16198.2|16178.2|1
1626770970000|2021-07-20 08:49:30|16195.7|16175.7|16198.2|16178.2|16198.2|16178.2|16195.7|16175.7|2
1626770980000|2021-07-20 08:49:40|16200.2|16180.2|16203.2|16183.2|16208.2|16188.2|16200.2|16180.2|1
1626770990000|2021-07-20 08:49:50|||||||||2
1626771000000|2021-07-20 08:50:00|16200.7|16180.7|16194.2|16174.2|16200.7|16180.7|16194.2|16174.2|3
1626771010000|2021-07-20 08:50:10|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|16193.2|16173.2|1
1626771020000|2021-07-20 08:50:20|||||||||8
1626771040000|2021-07-20 08:50:40|||||||||3
1626771050000|2021-07-20 08:50:50|16194.2|16174.2|16195.7|16175.7|16195.7|16175.7|16194.2|16174.2|5
1626771060000|2021-07-20 08:51:00|16196.7|16176.7|16203.2|16183.2|16203.2|16183.2|16196.7|16176.7|5
1626771080000|2021-07-20 08:51:20|||||||||1
1626771090000|2021-07-20 08:51:30|16205.7|16185.7|16205.7|16185.7|16205.7|16185.7|16205.7|16185.7|2
1626771100000|2021-07-20 08:51:40|16210.7|16190.7|16213.2|16193.2|16213.2|16193.2|16210.7|16190.7|2
1626771110000|2021-07-20 08:51:50|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|2
1626771120000|2021-07-20 08:52:00|16209.2|16189.2|16209.2|16189.2|16209.2|16189.2|16209.2|16189.2|0
1626771130000|2021-07-20 08:52:10|16207.7|16187.7|16205.2|16185.2|16207.7|16187.7|16205.2|16185.2|1
1626771140000|2021-07-20 08:52:20|16204.2|16184.2|16203.2|16183.2|16204.2|16184.2|16203.2|16183.2|0
1626771150000|2021-07-20 08:52:30|16213.2|16193.2|16213.2|16193.2|16213.2|16193.2|16213.2|16193.2|3
1626771160000|2021-07-20 08:52:40|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|8
1626771170000|2021-07-20 08:52:50|16208.2|16188.2|16208.2|16188.2|16208.2|16188.2|16208.2|16188.2|1
1626771180000|2021-07-20 08:53:00|16207.2|16187.2|16205.7|16185.7|16207.2|16187.2|16205.7|16185.7|1
1626771200000|2021-07-20 08:53:20|16203.2|16183.2|16203.2|16183.2|16203.2|16183.2|16203.2|16183.2|0
1626771210000|2021-07-20 08:53:30|||||||||2
1626771220000|2021-07-20 08:53:40|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|16206.2|16186.2|1
1626771240000|2021-07-20 08:54:00|16208.2|16188.2|16209.7|16189.7|16209.7|16189.7|16208.2|16188.2|3
1626771250000|2021-07-20 08:54:10|16210.7|16190.7|16213.2|16193.2|16213.2|16193.2|16210.7|16190.7|0
1626771260000|2021-07-20 08:54:20|16215.7|16195.7|16215.7|16195.7|16215.7|16195.7|16215.7|16195.7|1
1626771270000|2021-07-20 08:54:30|||||||||1
1626771280000|2021-07-20 08:54:40|16214.2|16194.2|16213.2|16193.2|16214.2|16194.2|16213.2|16193.2|0
1626771300000|2021-07-20 08:55:00|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|16210.7|16190.7|2
1626771310000|2021-07-20 08:55:10|16212.2|16192.2|16213.2|16193.2|16213.2|16193.2|16212.2|16192.2|0
1626771320000|2021-07-20 08:55:20|||||||||1
1626771330000|2021-07-20 08:55:30|||||||||1
1626771340000|2021-07-20 08:55:40|16214.2|16194.2|16221.7|16201.7|16221.7|16201.7|16214.2|16194.2|19
1626771360000|2021-07-20 08:56:00|16223.7|16203.7|16229.7|16209.7|16229.7|16209.7|16223.7|16203.7|2
1626771370000|2021-07-20 08:56:10|||||||||1
1626771380000|2021-07-20 08:56:20|16228.2|16208.2|16228.2|16208.2|16228.2|16208.2|16228.2|16208.2|1
1626771390000|2021-07-20 08:56:30|16227.2|16207.2|16240.7|16220.7|16243.2|16223.2|16227.2|16207.2|4
1626771400000|2021-07-20 08:56:40|||||||||4
1626771420000|2021-07-20 08:57:00|||||||||1
1626771430000|2021-07-20 08:57:10|||||||||2
1626771480000|2021-07-20 08:58:00|16242.2|16222.2|16243.2|16223.2|16243.2|16223.2|16242.2|16222.2|2
1626771490000|2021-07-20 08:58:10|16247.2|16227.2|16248.2|16228.2|16248.2|16228.2|16247.2|16227.2|5
1626771510000|2021-07-20 08:58:30|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|16250.7|16230.7|4
1626771520000|2021-07-20 08:58:40|16251.7|16231.7|16253.2|16233.2|16253.2|16233.2|16251.7|16231.7|3
1626771540000|2021-07-20 08:59:00|16254.2|16234.2|16260.7|16240.7|16260.7|16240.7|16254.2|16234.2|6
1626771560000|2021-07-20 08:59:20|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|1
1626771580000|2021-07-20 08:59:40|||||||||1
1626771590000|2021-07-20 08:59:50|16260.7|16240.7|16265.7|16245.7|16265.7|16245.7|16260.7|16240.7|46
1626771600000|2021-07-20 09:00:00|16268.2|16248.2|16267.2|16247.2|16269.7|16249.7|16267.2|16247.2|48
1626771610000|2021-07-20 09:00:10|16268.2|16248.2|16273.8|16253.8|16273.8|16253.8|16267.2|16247.2|30
1626771620000|2021-07-20 09:00:20|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|16275.7|16255.7|2
1626771630000|2021-07-20 09:00:30|16274.7|16254.7|16273.2|16253.2|16274.7|16254.7|16273.2|16253.2|2
1626771640000|2021-07-20 09:00:40|||||||||1
1626771650000|2021-07-20 09:00:50|16268.2|16248.2|16268.2|16248.2|16268.2|16248.2|16268.2|16248.2|0
1626771660000|2021-07-20 09:01:00|||||||||3
1626771670000|2021-07-20 09:01:10|16267.2|16247.2|16268.2|16248.2|16268.2|16248.2|16265.7|16245.7|4
1626771690000|2021-07-20 09:01:30|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|16265.7|16245.7|4
1626771700000|2021-07-20 09:01:40|||||||||11
1626771710000|2021-07-20 09:01:50|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|16263.2|16243.2|0
1626771730000|2021-07-20 09:02:10|16264.2|16244.2|16265.7|16245.7|16265.7|16245.7|16264.2|16244.2|8
1626771740000|2021-07-20 09:02:20|||||||||1
1626771760000|2021-07-20 09:02:40|16264.8|16244.8|16263.2|16243.2|16264.8|16244.8|16263.2|16243.2|1
1626771780000|2021-07-20 09:03:00|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|16260.7|16240.7|5
1626771790000|2021-07-20 09:03:10|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|4
1626771800000|2021-07-20 09:03:20|||||||||1
1626771810000|2021-07-20 09:03:30|||||||||4
1626771840000|2021-07-20 09:04:00|16259.2|16239.2|16263.2|16243.2|16263.2|16243.2|16259.2|16239.2|7
1626771870000|2021-07-20 09:04:30|16261.7|16241.7|16260.7|16240.7|16261.7|16241.7|16260.7|16240.7|0
1626771910000|2021-07-20 09:05:10|16259.2|16239.2|16259.2|16239.2|16259.2|16239.2|16259.2|16239.2|4
1626771920000|2021-07-20 09:05:20|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|16258.2|16238.2|0
1626771930000|2021-07-20 09:05:30|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|16255.7|16235.7|0
1626771950000|2021-07-20 09:05:50|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|16253.2|16233.2|1
1626771970000|2021-07-20 09:06:10|16252.3|16232.3|16250.7|16230.7|16252.3|16232.3|16250.7|16230.7|1
1626771990000|2021-07-20 09:06:30|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|16248.2|16228.2|0
1626772000000|2021-07-20 09:06:40|16249.8|16229.8|16250.7|16230.7|16250.7|16230.7|16249.8|16229.8|2
1626772030000|2021-07-20 09:07:10|16250.8|16230.8|16250.8|16230.8|16250.8|16230.8|16250.8|16230.8|0
1626772040000|2021-07-20 09:07:20|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|3
1626772050000|2021-07-20 09:07:30|16250.8|16230.8|16250.8|16230.8|16250.8|16230.8|16250.8|16230.8|5
1626772060000|2021-07-20 09:07:40|||||||||1
1626772070000|2021-07-20 09:07:50|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|2
1626772090000|2021-07-20 09:08:10|16248.3|16228.3|16253.3|16233.3|16253.3|16233.3|16248.3|16228.3|3
1626772120000|2021-07-20 09:08:40|16258.3|16238.3|16258.3|16238.3|16258.3|16238.3|16258.3|16238.3|3
1626772130000|2021-07-20 09:08:50|16260.8|16240.8|16260.8|16240.8|16260.8|16240.8|16260.8|16240.8|1
1626772140000|2021-07-20 09:09:00|16262.3|16242.3|16266.3|16246.3|16266.3|16246.3|16262.3|16242.3|6
1626772150000|2021-07-20 09:09:10|||||||||1
1626772160000|2021-07-20 09:09:20|||||||||1
1626772170000|2021-07-20 09:09:30|||||||||1
1626772190000|2021-07-20 09:09:50|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|16267.8|16247.8|2
1626772210000|2021-07-20 09:10:10|16264.8|16244.8|16270.8|16250.8|16270.8|16250.8|16264.8|16244.8|19
1626772220000|2021-07-20 09:10:20|||||||||7
1626772300000|2021-07-20 09:11:40|||||||||1
1626772310000|2021-07-20 09:11:50|16268.3|16248.3|16268.3|16248.3|16268.3|16248.3|16268.3|16248.3|3
1626772320000|2021-07-20 09:12:00|16265.8|16245.8|16263.3|16243.3|16265.8|16245.8|16263.3|16243.3|1
1626772330000|2021-07-20 09:12:10|16260.8|16240.8|16260.8|16240.8|16260.8|16240.8|16260.8|16240.8|0
1626772340000|2021-07-20 09:12:20|16259.8|16239.8|16258.3|16238.3|16259.8|16239.8|16258.3|16238.3|1
1626772350000|2021-07-20 09:12:30|16256.8|16236.8|16252.7|16232.7|16256.8|16236.8|16252.7|16232.7|1
1626772360000|2021-07-20 09:12:40|16250.2|16230.2|16249.3|16229.3|16250.2|16230.2|16249.3|16229.3|2
1626772380000|2021-07-20 09:13:00|||||||||3
1626772400000|2021-07-20 09:13:20|16247.7|16227.7|16246.8|16226.8|16247.7|16227.7|16246.8|16226.8|6
1626772410000|2021-07-20 09:13:30|||||||||1
1626772430000|2021-07-20 09:13:50|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|16245.8|16225.8|1
1626772440000|2021-07-20 09:14:00|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|16244.3|16224.3|6
1626772470000|2021-07-20 09:14:30|16245.8|16225.8|16244.3|16224.3|16245.8|16225.8|16244.3|16224.3|1
1626772500000|2021-07-20 09:15:00|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|1
1626772510000|2021-07-20 09:15:10|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|1
1626772520000|2021-07-20 09:15:20|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|0
1626772570000|2021-07-20 09:16:10|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|16241.8|16221.8|5
1626772580000|2021-07-20 09:16:20|||||||||1
1626772610000|2021-07-20 09:16:50|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|16243.3|16223.3|1
1626772620000|2021-07-20 09:17:00|16242.3|16222.3|16239.3|16219.3|16242.3|16222.3|16239.3|16219.3|3
1626772640000|2021-07-20 09:17:20|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|2
1626772680000|2021-07-20 09:18:00|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|16228.3|16208.3|5
1626772690000|2021-07-20 09:18:10|16231.3|16211.3|16233.3|16213.3|16233.3|16213.3|16231.3|16211.3|0
1626772730000|2021-07-20 09:18:50|16234.8|16214.8|16234.8|16214.8|16234.8|16214.8|16234.8|16214.8|2
1626772740000|2021-07-20 09:19:00|16236.3|16216.3|16236.3|16216.3|16236.3|16216.3|16236.3|16216.3|2
1626772780000|2021-07-20 09:19:40|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|0
1626772790000|2021-07-20 09:19:50|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|0
1626772800000|2021-07-20 09:20:00|16234.3|16214.3|16234.3|16214.3|16234.3|16214.3|16234.3|16214.3|1
1626772830000|2021-07-20 09:20:30|16233.3|16213.3|16233.3|16213.3|16233.3|16213.3|16233.3|16213.3|2
1626772840000|2021-07-20 09:20:40|||||||||1
1626772850000|2021-07-20 09:20:50|16234.3|16214.3|16235.8|16215.8|16235.8|16215.8|16234.3|16214.3|4
1626772860000|2021-07-20 09:21:00|16240.8|16220.8|16248.3|16228.3|16248.3|16228.3|16240.8|16220.8|13
1626772900000|2021-07-20 09:21:40|16247.3|16227.3|16248.3|16228.3|16248.3|16228.3|16245.8|16225.8|7
1626772920000|2021-07-20 09:22:00|||||||||1
1626772930000|2021-07-20 09:22:10|16249.3|16229.3|16249.3|16229.3|16249.3|16229.3|16249.3|16229.3|0
1626772940000|2021-07-20 09:22:20|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|16248.3|16228.3|1
1626772970000|2021-07-20 09:22:50|16247.3|16227.3|16238.3|16218.3|16247.3|16227.3|16238.3|16218.3|6
1626772990000|2021-07-20 09:23:10|16236.3|16216.3|16233.3|16213.3|16236.3|16216.3|16233.3|16213.3|55
1626773010000|2021-07-20 09:23:30|||||||||34
1626773020000|2021-07-20 09:23:40|||||||||5
1626773030000|2021-07-20 09:23:50|16231.8|16211.8|16230.8|16210.8|16231.8|16211.8|16230.8|16210.8|1
1626773040000|2021-07-20 09:24:00|16232.3|16212.3|16235.8|16215.8|16235.8|16215.8|16232.3|16212.3|4
1626773050000|2021-07-20 09:24:10|||||||||1
1626773060000|2021-07-20 09:24:20|16237.3|16217.3|16237.3|16217.3|16237.3|16217.3|16237.3|16217.3|0
1626773070000|2021-07-20 09:24:30|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|1
1626773100000|2021-07-20 09:25:00|||||||||3
1626773110000|2021-07-20 09:25:10|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|16235.8|16215.8|4
1626773120000|2021-07-20 09:25:20|16233.3|16213.3|16233.3|16213.3|16233.3|16213.3|16233.3|16213.3|1
1626773140000|2021-07-20 09:25:40|||||||||2
1626773150000|2021-07-20 09:25:50|16236.3|16216.3|16240.8|16220.8|16240.8|16220.8|16236.3|16216.3|1
1626773160000|2021-07-20 09:26:00|||||||||1
1626773170000|2021-07-20 09:26:10|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|16238.3|16218.3|0
1626773190000|2021-07-20 09:26:30|||||||||2
1626773200000|2021-07-20 09:26:40|||||||||3
1626773210000|2021-07-20 09:26:50|||||||||3
1626773240000|2021-07-20 09:27:20|16236.8|16216.8|16233.3|16213.3|16236.8|16216.8|16233.3|16213.3|0
1626773260000|2021-07-20 09:27:40|16231.8|16211.8|16228.3|16208.3|16231.8|16211.8|16228.3|16208.3|3
1626773270000|2021-07-20 09:27:50|16223.3|16203.3|16223.3|16203.3|16223.3|16203.3|16223.3|16203.3|5
1626773280000|2021-07-20 09:28:00|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|5
1626773290000|2021-07-20 09:28:10|16221.8|16201.8|16223.3|16203.3|16223.3|16203.3|16221.8|16201.8|1
1626773300000|2021-07-20 09:28:20|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|2
1626773310000|2021-07-20 09:28:30|16219.8|16199.8|16219.8|16199.8|16219.8|16199.8|16219.8|16199.8|2
1626773330000|2021-07-20 09:28:50|16218.3|16198.3|16218.3|16198.3|16218.3|16198.3|16218.3|16198.3|1
1626773340000|2021-07-20 09:29:00|||||||||4
1626773380000|2021-07-20 09:29:40|||||||||1
1626773400000|2021-07-20 09:30:00|16216.8|16196.8|16216.8|16196.8|16216.8|16196.8|16216.8|16196.8|1
1626773410000|2021-07-20 09:30:10|16215.3|16195.3|16215.3|16195.3|16215.3|16195.3|16215.3|16195.3|0
1626773420000|2021-07-20 09:30:20|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|16214.3|16194.3|7
1626773430000|2021-07-20 09:30:30|16212.8|16192.8|16203.3|16183.3|16212.8|16192.8|16203.3|16183.3|1
1626773440000|2021-07-20 09:30:40|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|8
1626773450000|2021-07-20 09:30:50|||||||||1
1626773460000|2021-07-20 09:31:00|||||||||4
1626773470000|2021-07-20 09:31:10|16200.8|16180.8|16203.3|16183.3|16203.3|16183.3|16200.8|16180.8|0
1626773490000|2021-07-20 09:31:30|||||||||1
1626773510000|2021-07-20 09:31:50|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|16206.4|16186.4|1
1626773520000|2021-07-20 09:32:00|16208.3|16188.3|16208.3|16188.3|16208.3|16188.3|16208.3|16188.3|1
1626773560000|2021-07-20 09:32:40|||||||||3
1626773610000|2021-07-20 09:33:30|16203.3|16183.3|16203.3|16183.3|16203.3|16183.3|16203.3|16183.3|2
1626773620000|2021-07-20 09:33:40|||||||||2
1626773630000|2021-07-20 09:33:50|||||||||1
1626773640000|2021-07-20 09:34:00|16201.8|16181.8|16201.8|16181.8|16201.8|16181.8|16201.8|16181.8|3
1626773680000|2021-07-20 09:34:40|||||||||1
1626773690000|2021-07-20 09:34:50|16205.8|16185.8|16205.8|16185.8|16205.8|16185.8|16205.8|16185.8|2
1626773710000|2021-07-20 09:35:10|16210.8|16190.8|16210.8|16190.8|16210.8|16190.8|16210.8|16190.8|2
1626773720000|2021-07-20 09:35:20|16213.3|16193.3|16213.3|16193.3|16213.3|16193.3|16213.3|16193.3|1
1626773730000|2021-07-20 09:35:30|16215.8|16195.8|16215.8|16195.8|16215.8|16195.8|16215.8|16195.8|0
1626773740000|2021-07-20 09:35:40|||||||||4
1626773750000|2021-07-20 09:35:50|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|16220.8|16200.8|2
1626773760000|2021-07-20 09:36:00|||||||||7
1626773770000|2021-07-20 09:36:10|||||||||1
1626773790000|2021-07-20 09:36:30|16213.3|16193.3|16205.8|16185.8|16213.3|16193.3|16205.8|16185.8|43
1626773800000|2021-07-20 09:36:40|16196.8|16176.8|16195.2|16175.2|16198.3|16178.3|16195.2|16175.2|34
1626773810000|2021-07-20 09:36:50|16200.8|16180.8|16195.8|16175.8|16200.8|16180.8|16195.8|16175.8|17
1626773840000|2021-07-20 09:37:20|||||||||4
1626773850000|2021-07-20 09:37:30|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|16198.3|16178.3|3
1626773860000|2021-07-20 09:37:40|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|16195.8|16175.8|0
1626773880000|2021-07-20 09:38:00|||||||||1
1626773890000|2021-07-20 09:38:10|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|0
1626773900000|2021-07-20 09:38:20|16193.4|16173.4|16193.4|16173.4|16193.4|16173.4|16193.4|16173.4|0
1626773920000|2021-07-20 09:38:40|16190.9|16170.9|16190.9|16170.9|16190.9|16170.9|16190.9|16170.9|1
1626773930000|2021-07-20 09:38:50|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|16188.4|16168.4|0
1626773940000|2021-07-20 09:39:00|16190.9|16170.9|16195.9|16175.9|16195.9|16175.9|16190.9|16170.9|5
1626773950000|2021-07-20 09:39:10|16200.9|16180.9|16200.9|16180.9|16200.9|16180.9|16200.9|16180.9|2
1626773970000|2021-07-20 09:39:30|16201.8|16181.8|16203.4|16183.4|16203.4|16183.4|16201.8|16181.8|1
1626773990000|2021-07-20 09:39:50|||||||||1
1626774010000|2021-07-20 09:40:10|||||||||2
1626774020000|2021-07-20 09:40:20|16204.9|16184.9|16205.9|16185.9|16205.9|16185.9|16204.9|16184.9|0
1626774040000|2021-07-20 09:40:40|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|1
1626774050000|2021-07-20 09:40:50|||||||||1
1626774060000|2021-07-20 09:41:00|||||||||1
1626774080000|2021-07-20 09:41:20|||||||||1
1626774090000|2021-07-20 09:41:30|||||||||1
1626774100000|2021-07-20 09:41:40|||||||||1
1626774110000|2021-07-20 09:41:50|16205.9|16185.9|16205.9|16185.9|16205.9|16185.9|16205.9|16185.9|3
1626774120000|2021-07-20 09:42:00|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|16208.4|16188.4|2
1626774160000|2021-07-20 09:42:40|||||||||1
1626774220000|2021-07-20 09:43:40|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|16210.9|16190.9|3
1626774240000|2021-07-20 09:44:00|16213.4|16193.4|16215.9|16195.9|16215.9|16195.9|16213.4|16193.4|3
1626774250000|2021-07-20 09:44:10|||||||||2
1626774260000|2021-07-20 09:44:20|||||||||9
1626774270000|2021-07-20 09:44:30|||||||||1
1626774280000|2021-07-20 09:44:40|16217.4|16197.4|16217.4|16197.4|16217.4|16197.4|16217.4|16197.4|1
1626774290000|2021-07-20 09:44:50|16220.9|16200.9|16233.4|16213.4|16233.4|16213.4|16220.9|16200.9|30
1626774300000|2021-07-20 09:45:00|16238.4|16218.4|16240.9|16220.9|16240.9|16220.9|16238.4|16218.4|3
1626774310000|2021-07-20 09:45:10|16242.4|16222.4|16240.9|16220.9|16242.4|16222.4|16240.9|16220.9|2
1626774320000|2021-07-20 09:45:20|16239.9|16219.9|16240.9|16220.9|16240.9|16220.9|16239.9|16219.9|1
1626774330000|2021-07-20 09:45:30|16238.4|16218.4|16238.4|16218.4|16238.4|16218.4|16238.4|16218.4|1
1626774340000|2021-07-20 09:45:40|16239.9|16219.9|16243.4|16223.4|16243.4|16223.4|16239.9|16219.9|3
1626774350000|2021-07-20 09:45:50|||||||||1
1626774370000|2021-07-20 09:46:10|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|16245.9|16225.9|3
1626774390000|2021-07-20 09:46:30|16243.4|16223.4|16243.4|16223.4|16243.4|16223.4|16243.4|16223.4|1
1626774400000|2021-07-20 09:46:40|16240.3|16220.3|16234.4|16214.4|16240.3|16220.3|16234.4|16214.4|3
1626774410000|2021-07-20 09:46:50|16233.4|16213.4|16233.4|16213.4|16235.9|16215.9|16233.4|16213.4|3
1626774430000|2021-07-20 09:47:10|16236.4|16216.4|16238.4|16218.4|16238.4|16218.4|16233.4|16213.4|0
1626774440000|2021-07-20 09:47:20|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|2
1626774450000|2021-07-20 09:47:30|16231.9|16211.9|16233.4|16213.4|16233.4|16213.4|16231.9|16211.9|7
1626774460000|2021-07-20 09:47:40|16235.9|16215.9|16235.9|16215.9|16235.9|16215.9|16235.9|16215.9|11
1626774470000|2021-07-20 09:47:50|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|1
1626774520000|2021-07-20 09:48:40|16232.4|16212.4|16230.9|16210.9|16232.4|16212.4|16230.9|16210.9|1
1626774540000|2021-07-20 09:49:00|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|16229.4|16209.4|2
1626774550000|2021-07-20 09:49:10|16226.9|16206.9|16225.4|16205.4|16226.9|16206.9|16225.4|16205.4|10
1626774570000|2021-07-20 09:49:30|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|0
1626774590000|2021-07-20 09:49:50|||||||||3
1626774620000|2021-07-20 09:50:20|16220.9|16200.9|16223.4|16203.4|16223.4|16203.4|16220.9|16200.9|5
1626774630000|2021-07-20 09:50:30|||||||||1
1626774640000|2021-07-20 09:50:40|||||||||1
1626774670000|2021-07-20 09:51:10|16224.4|16204.4|16228.4|16208.4|16228.4|16208.4|16224.4|16204.4|3
1626774700000|2021-07-20 09:51:40|16230.9|16210.9|16230.9|16210.9|16230.9|16210.9|16230.9|16210.9|1
1626774710000|2021-07-20 09:51:50|16233.4|16213.4|16228.4|16208.4|16233.4|16213.4|16228.4|16208.4|4
1626774740000|2021-07-20 09:52:20|||||||||1
1626774750000|2021-07-20 09:52:30|||||||||1
1626774790000|2021-07-20 09:53:10|||||||||5
1626774800000|2021-07-20 09:53:20|16233.4|16213.4|16239.9|16219.9|16239.9|16219.9|16233.4|16213.4|17
1626774840000|2021-07-20 09:54:00|16242.4|16222.4|16242.4|16222.4|16242.4|16222.4|16242.4|16222.4|1
1626774850000|2021-07-20 09:54:10|16243.4|16223.4|16243.4|16223.4|16243.4|16223.4|16243.4|16223.4|0
1626774890000|2021-07-20 09:54:50|||||||||8
1626774900000|2021-07-20 09:55:00|16240.4|16220.4|16234.4|16214.4|16240.4|16220.4|16234.4|16214.4|1
1626774910000|2021-07-20 09:55:10|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|16233.4|16213.4|0
1626774930000|2021-07-20 09:55:30|16231.4|16211.4|16228.4|16208.4|16231.4|16211.4|16228.4|16208.4|6
1626774940000|2021-07-20 09:55:40|16227.4|16207.4|16225.9|16205.9|16227.4|16207.4|16225.9|16205.9|3
1626774970000|2021-07-20 09:56:10|||||||||3
1626774990000|2021-07-20 09:56:30|||||||||1
1626775010000|2021-07-20 09:56:50|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|54
1626775020000|2021-07-20 09:57:00|16220.9|16200.9|16218.4|16198.4|16220.9|16200.9|16215.4|16195.4|8
1626775040000|2021-07-20 09:57:20|||||||||2
1626775070000|2021-07-20 09:57:50|16216.9|16196.9|16215.9|16195.9|16216.9|16196.9|16215.9|16195.9|0
1626775080000|2021-07-20 09:58:00|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|16215.9|16195.9|3
1626775090000|2021-07-20 09:58:10|16216.9|16196.9|16218.4|16198.4|16218.4|16198.4|16215.9|16195.9|1
1626775110000|2021-07-20 09:58:30|16215.9|16195.9|16217.4|16197.4|16217.4|16197.4|16215.9|16195.9|3
1626775120000|2021-07-20 09:58:40|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|0
1626775140000|2021-07-20 09:59:00|||||||||1
1626775150000|2021-07-20 09:59:10|||||||||7
1626775210000|2021-07-20 10:00:10|16219.4|16199.4|16220.9|16200.9|16220.9|16200.9|16219.4|16199.4|1
1626775220000|2021-07-20 10:00:20|||||||||1
1626775230000|2021-07-20 10:00:30|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|16223.4|16203.4|0
1626775300000|2021-07-20 10:01:40|16220.9|16200.9|16220.9|16200.9|16220.9|16200.9|16220.9|16200.9|1
1626775310000|2021-07-20 10:01:50|||||||||1
1626775370000|2021-07-20 10:02:50|16216.4|16196.4|16215.4|16195.4|16216.4|16196.4|16215.4|16195.4|15
1626775380000|2021-07-20 10:03:00|16214.4|16194.4|16217.4|16197.4|16217.4|16197.4|16214.4|16194.4|1
1626775390000|2021-07-20 10:03:10|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|16218.4|16198.4|5
1626775400000|2021-07-20 10:03:20|16213.4|16193.4|16212.4|16192.4|16213.4|16193.4|16210.9|16190.9|4
1626775410000|2021-07-20 10:03:30|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|16208.4|16188.4|5
1626775430000|2021-07-20 10:03:50|16215.9|16195.9|16215.9|16195.9|16215.9|16195.9|16215.9|16195.9|3
1626775440000|2021-07-20 10:04:00|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|16213.4|16193.4|13
1626775450000|2021-07-20 10:04:10|16210.9|16190.9|16205.9|16185.9|16210.9|16190.9|16205.9|16185.9|7
1626775460000|2021-07-20 10:04:20|||||||||3
1626775470000|2021-07-20 10:04:30|||||||||4
1626775490000|2021-07-20 10:04:50|16204.9|16184.9|16208.4|16188.4|16208.4|16188.4|16203.4|16183.4|5
1626775500000|2021-07-20 10:05:00|16203.4|16183.4|16199.4|16179.4|16203.4|16183.4|16199.4|16179.4|12
1626775510000|2021-07-20 10:05:10|16194.4|16174.4|16193.4|16173.4|16194.4|16174.4|16193.4|16173.4|8
1626775520000|2021-07-20 10:05:20|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|16195.9|16175.9|6
1626775530000|2021-07-20 10:05:30|16198.4|16178.4|16198.4|16178.4|16198.4|16178.4|16198.4|16178.4|0
1626775540000|2021-07-20 10:05:40|16201.5|16181.5|16203.4|16183.4|16203.4|16183.4|16201.5|16181.5|0
1626775550000|2021-07-20 10:05:50|16206.5|16186.5|16208.4|16188.4|16208.4|16188.4|16206.5|16186.5|0
1626775560000|2021-07-20 10:06:00|16210|16190|16213.4|16193.4|16213.4|16193.4|16210|16190|0
1626775570000|2021-07-20 10:06:10|||||||||7
1626775580000|2021-07-20 10:06:20|16214.4|16194.4|16215.9|16195.9|16215.9|16195.9|16214.4|16194.4|2
1626775590000|2021-07-20 10:06:30|||||||||6
1626775600000|2021-07-20 10:06:40|||||||||2
1626775610000|2021-07-20 10:06:50|16215|16195|16210.9|16190.9|16215|16195|16210.9|16190.9|1
1626775620000|2021-07-20 10:07:00|16209.4|16189.4|16206.9|16186.9|16209.4|16189.4|16206.9|16186.9|8
1626775630000|2021-07-20 10:07:10|16200.9|16180.9|16198.4|16178.4|16200.9|16180.9|16198.4|16178.4|6
1626775660000|2021-07-20 10:07:40|16196.9|16176.9|16195.9|16175.9|16196.9|16176.9|16195.9|16175.9|0
1626775680000|2021-07-20 10:08:00|16195|16175|16193.4|16173.4|16195|16175|16193.4|16173.4|2
1626775690000|2021-07-20 10:08:10|16191.9|16171.9|16190.9|16170.9|16191.9|16171.9|16190.9|16170.9|2
1626775730000|2021-07-20 10:08:50|16185.9|16165.9|16185.9|16165.9|16185.9|16165.9|16185.9|16165.9|2
1626775740000|2021-07-20 10:09:00|16186|16166|16183.5|16163.5|16186|16166|16183.5|16163.5|5
1626775750000|2021-07-20 10:09:10|16186|16166|16183.5|16163.5|16186|16166|16183.5|16163.5|8
1626775760000|2021-07-20 10:09:20|16181.9|16161.9|16181|16161|16181.9|16161.9|16181|16161|0
1626775780000|2021-07-20 10:09:40|16183.5|16163.5|16186|16166|16188.5|16168.5|16183.5|16163.5|12
1626775800000|2021-07-20 10:10:00|16191|16171|16191|16171|16191|16171|16191|16171|1
1626775810000|2021-07-20 10:10:10|16193.5|16173.5|16193.5|16173.5|16193.5|16173.5|16193.5|16173.5|1
1626775830000|2021-07-20 10:10:30|||||||||1
1626775840000|2021-07-20 10:10:40|||||||||1
1626775860000|2021-07-20 10:11:00|16198.5|16178.5|16198.5|16178.5|16198.5|16178.5|16198.5|16178.5|2
1626775890000|2021-07-20 10:11:30|||||||||1
1626775900000|2021-07-20 10:11:40|||||||||1
1626775970000|2021-07-20 10:12:50|16203.5|16183.5|16218.5|16198.5|16218.5|16198.5|16203.5|16183.5|4
1626775980000|2021-07-20 10:13:00|16216.9|16196.9|16216.9|16196.9|16216.9|16196.9|16216.9|16196.9|1
1626775990000|2021-07-20 10:13:10|16213.5|16193.5|16213.5|16193.5|16213.5|16193.5|16213.5|16193.5|9
1626776000000|2021-07-20 10:13:20|16212|16192|16213.5|16193.5|16213.5|16193.5|16212|16192|10
1626776010000|2021-07-20 10:13:30|||||||||1
1626776020000|2021-07-20 10:13:40|16215|16195|16216|16196|16216|16196|16215|16195|0
1626776030000|2021-07-20 10:13:50|16215|16195|16213.5|16193.5|16215|16195|16213.5|16193.5|1
1626776050000|2021-07-20 10:14:10|||||||||3
1626776070000|2021-07-20 10:14:30|16212|16192|16212|16192|16212|16192|16212|16192|1
1626776080000|2021-07-20 10:14:40|||||||||1
1626776090000|2021-07-20 10:14:50|||||||||4
1626776180000|2021-07-20 10:16:20|16213.5|16193.5|16213.5|16193.5|16213.5|16193.5|16213.5|16193.5|0
1626776190000|2021-07-20 10:16:30|16211|16191|16212.5|16192.5|16212.5|16192.5|16211|16191|5
1626776200000|2021-07-20 10:16:40|16213.5|16193.5|16213.5|16193.5|16213.5|16193.5|16213.5|16193.5|0
1626776210000|2021-07-20 10:16:50|16211|16191|16211|16191|16211|16191|16211|16191|2
1626776320000|2021-07-20 10:18:40|16213.5|16193.5|16215|16195|16215|16195|16213.5|16193.5|3
1626776340000|2021-07-20 10:19:00|16216|16196|16216|16196|16216|16196|16216|16196|0
1626776400000|2021-07-20 10:20:00|16218.5|16198.5|16225|16205|16225|16205|16218.5|16198.5|29
1626776410000|2021-07-20 10:20:10|16226|16206|16226|16206|16226|16206|16226|16206|0
1626776420000|2021-07-20 10:20:20|16228|16208|16231|16211|16231|16211|16228|16208|3
1626776430000|2021-07-20 10:20:30|16232.5|16212.5|16233.5|16213.5|16233.5|16213.5|16232.5|16212.5|0
1626776440000|2021-07-20 10:20:40|16235.5|16215.5|16238.5|16218.5|16238.5|16218.5|16235.5|16215.5|2
1626776450000|2021-07-20 10:20:50|16241|16221|16241|16221|16241|16221|16241|16221|2
1626776460000|2021-07-20 10:21:00|||||||||2
1626776480000|2021-07-20 10:21:20|||||||||2
1626776490000|2021-07-20 10:21:30|16240|16220|16238.5|16218.5|16240|16220|16238.5|16218.5|4
1626776510000|2021-07-20 10:21:50|16240|16220|16242.5|16222.5|16242.5|16222.5|16240|16220|9
1626776520000|2021-07-20 10:22:00|16241|16221|16241|16221|16241|16221|16241|16221|4
1626776610000|2021-07-20 10:23:30|16238.5|16218.5|16243.5|16223.5|16243.5|16223.5|16238.5|16218.5|0
1626776620000|2021-07-20 10:23:40|||||||||2
1626776630000|2021-07-20 10:23:50|||||||||1
1626776640000|2021-07-20 10:24:00|16242|16222|16241|16221|16242|16222|16241|16221|0
1626776680000|2021-07-20 10:24:40|16242|16222|16243.5|16223.5|16243.5|16223.5|16242|16222|1
1626776700000|2021-07-20 10:25:00|||||||||1
1626776710000|2021-07-20 10:25:10|||||||||33
1626776760000|2021-07-20 10:26:00|16244.5|16224.5|16246|16226|16246|16226|16244.5|16224.5|9
1626776800000|2021-07-20 10:26:40|||||||||2
1626776810000|2021-07-20 10:26:50|16244.5|16224.5|16244.5|16224.5|16244.5|16224.5|16244.5|16224.5|5
1626776820000|2021-07-20 10:27:00|16243.5|16223.5|16243.5|16223.5|16243.5|16223.5|16243.5|16223.5|1
1626776830000|2021-07-20 10:27:10|16245|16225|16246|16226|16246|16226|16245|16225|35
1626776840000|2021-07-20 10:27:20|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|0
1626776860000|2021-07-20 10:27:40|16246|16226|16248.5|16228.5|16248.5|16228.5|16246|16226|5
1626776880000|2021-07-20 10:28:00|16246|16226|16246|16226|16247.5|16227.5|16246|16226|0
1626776890000|2021-07-20 10:28:10|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|16248.5|16228.5|0
1626776900000|2021-07-20 10:28:20|||||||||50
1626776920000|2021-07-20 10:28:40|16251|16231|16253.5|16233.5|16253.5|16233.5|16251|16231|408
1626776930000|2021-07-20 10:28:50|16254|16234|16311.5|16291.5|16315.6|16295.6|16254|16234|360
1626776940000|2021-07-20 10:29:00|16315.6|16295.6|16314|16294|16316.5|16296.5|16314|16294|17
1626776950000|2021-07-20 10:29:10|16311.5|16291.5|16310|16290|16311.5|16291.5|16310|16290|3
1626776960000|2021-07-20 10:29:20|16309|16289|16306.5|16286.5|16309|16289|16306.5|16286.5|4
1626776970000|2021-07-20 10:29:30|16304|16284|16307.5|16287.5|16309|16289|16304|16284|16
1626776980000|2021-07-20 10:29:40|16309|16289|16314|16294|16314|16294|16309|16289|5
1626776990000|2021-07-20 10:29:50|16316.5|16296.5|16319|16299|16319|16299|16316.5|16296.5|4
1626777000000|2021-07-20 10:30:00|16320|16300|16325.6|16305.6|16325.6|16305.6|16320|16300|4
1626777010000|2021-07-20 10:30:10|16328.1|16308.1|16329|16309|16329|16309|16328.1|16308.1|3
1626777020000|2021-07-20 10:30:20|16330.6|16310.6|16331.5|16311.5|16331.5|16311.5|16330.6|16310.6|3
1626777030000|2021-07-20 10:30:30|16330.6|16310.6|16339.6|16319.6|16339.6|16319.6|16330.6|16310.6|23
1626777040000|2021-07-20 10:30:40|16340.6|16320.6|16340.6|16320.6|16340.6|16320.6|16340.6|16320.6|0
1626777050000|2021-07-20 10:30:50|16342.5|16322.5|16345.6|16325.6|16345.6|16325.6|16342.5|16322.5|11
1626777060000|2021-07-20 10:31:00|16349|16329|16346.5|16326.5|16349|16329|16346.5|16326.5|8
1626777070000|2021-07-20 10:31:10|16348.1|16328.1|16346.5|16326.5|16351.5|16331.5|16346.5|16326.5|11
1626777080000|2021-07-20 10:31:20|16345|16325|16345|16325|16345|16325|16345|16325|1
1626777090000|2021-07-20 10:31:30|16346.5|16326.5|16349|16329|16349|16329|16346.5|16326.5|6
1626777100000|2021-07-20 10:31:40|16350|16330|16351.5|16331.5|16351.5|16331.5|16350|16330|6
1626777110000|2021-07-20 10:31:50|16352.5|16332.5|16366.5|16346.5|16366.5|16346.5|16352.5|16332.5|4
1626777120000|2021-07-20 10:32:00|16371.5|16351.5|16371.5|16351.5|16379|16359|16371.5|16351.5|45
1626777130000|2021-07-20 10:32:10|16371.6|16351.6|16369.1|16349.1|16371.6|16351.6|16369.1|16349.1|4
1626777140000|2021-07-20 10:32:20|16366.6|16346.6|16366.6|16346.6|16366.6|16346.6|16366.6|16346.6|2
1626777150000|2021-07-20 10:32:30|16369.6|16349.6|16378.1|16358.1|16378.1|16358.1|16369.6|16349.6|60
1626777160000|2021-07-20 10:32:40|16379.1|16359.1|16380.6|16360.6|16380.6|16360.6|16379.1|16359.1|2
1626777170000|2021-07-20 10:32:50|16382.5|16362.5|16385.6|16365.6|16385.6|16365.6|16382.5|16362.5|15
1626777180000|2021-07-20 10:33:00|16384.6|16364.6|16380.6|16360.6|16384.6|16364.6|16380.6|16360.6|8
1626777190000|2021-07-20 10:33:10|16379.1|16359.1|16376.6|16356.6|16379.1|16359.1|16376.6|16356.6|3
1626777200000|2021-07-20 10:33:20|16378.1|16358.1|16379.1|16359.1|16379.1|16359.1|16378.1|16358.1|0
1626777210000|2021-07-20 10:33:30|16378.1|16358.1|16376.6|16356.6|16378.1|16358.1|16376.6|16356.6|3
1626777220000|2021-07-20 10:33:40|||||||||3
1626777230000|2021-07-20 10:33:50|16379.1|16359.1|16380.6|16360.6|16380.6|16360.6|16379.1|16359.1|2
1626777240000|2021-07-20 10:34:00|16381.6|16361.6|16376.6|16356.6|16381.6|16361.6|16376.6|16356.6|5
1626777250000|2021-07-20 10:34:10|16378.1|16358.1|16377.1|16357.1|16378.1|16358.1|16375.6|16355.6|11
1626777260000|2021-07-20 10:34:20|16379.6|16359.6|16382.1|16362.1|16382.1|16362.1|16379.6|16359.6|6
1626777270000|2021-07-20 10:34:30|16380.6|16360.6|16379.6|16359.6|16380.6|16360.6|16379.6|16359.6|1
1626777290000|2021-07-20 10:34:50|||||||||4
1626777300000|2021-07-20 10:35:00|16381.6|16361.6|16384.6|16364.6|16384.6|16364.6|16381.6|16361.6|19
1626777310000|2021-07-20 10:35:10|||||||||20
1626777330000|2021-07-20 10:35:30|16383.6|16363.6|16387.1|16367.1|16387.1|16367.1|16383.6|16363.6|6
1626777340000|2021-07-20 10:35:40|16417.1|16397.1|16431.6|16411.6|16431.6|16411.6|16417.1|16397.1|109
1626777350000|2021-07-20 10:35:50|16432.6|16412.6|16432.6|16412.6|16432.6|16412.6|16432.6|16412.6|14
1626777360000|2021-07-20 10:36:00|16436.6|16416.6|16449.7|16429.7|16449.7|16429.7|16436.6|16416.6|25
1626777370000|2021-07-20 10:36:10|16455.1|16415.1|16447.6|16427.6|16455.1|16427.6|16432.6|16412.6|10
1626777380000|2021-07-20 10:36:20|16442.6|16422.6|16436.1|16416.1|16442.6|16422.6|16436.1|16416.1|15
1626777390000|2021-07-20 10:36:30|16434.6|16414.6|16433.6|16413.6|16436.1|16416.1|16432.1|16412.1|4
1626777410000|2021-07-20 10:36:50|16432.6|16412.6|16433.6|16413.6|16433.6|16413.6|16432.6|16412.6|5
1626777420000|2021-07-20 10:37:00|16436.6|16416.6|16452.6|16432.6|16452.6|16432.6|16436.6|16416.6|6
1626777430000|2021-07-20 10:37:10|16455.1|16435.1|16455.1|16435.1|16457.6|16437.6|16455.1|16435.1|4
1626777440000|2021-07-20 10:37:20|16452.6|16432.6|16463.6|16443.6|16463.6|16443.6|16452.6|16432.6|4
1626777450000|2021-07-20 10:37:30|16464.6|16444.6|16464.6|16444.6|16464.6|16444.6|16464.6|16444.6|2
1626777460000|2021-07-20 10:37:40|16467.6|16447.6|16475.1|16455.1|16475.1|16455.1|16467.6|16447.6|4
1626777470000|2021-07-20 10:37:50|16476.1|16456.1|16477.6|16457.6|16477.6|16457.6|16476.1|16456.1|3
1626777480000|2021-07-20 10:38:00|16475.1|16455.1|16469.6|16449.6|16475.1|16455.1|16469.6|16449.6|205
1626777490000|2021-07-20 10:38:10|16467.6|16447.6|16462.6|16442.6|16467.6|16447.6|16462.6|16442.6|2
1626777500000|2021-07-20 10:38:20|16458.6|16438.6|16458.6|16438.6|16458.6|16438.6|16458.6|16438.6|8
1626777510000|2021-07-20 10:38:30|16457.6|16437.6|16457.6|16437.6|16457.6|16437.6|16457.6|16437.6|2
1626777520000|2021-07-20 10:38:40|16458.6|16438.6|16463.1|16443.1|16463.1|16443.1|16458.6|16438.6|3
1626777530000|2021-07-20 10:38:50|16466.6|16446.6|16466.6|16446.6|16466.6|16446.6|16466.6|16446.6|1
1626777540000|2021-07-20 10:39:00|16469.1|16449.1|16465.1|16445.1|16469.1|16449.1|16465.1|16445.1|4
1626777560000|2021-07-20 10:39:20|16461.1|16441.1|16461.1|16441.1|16461.1|16441.1|16461.1|16441.1|2
1626777570000|2021-07-20 10:39:30|16460.1|16440.1|16460.1|16440.1|16460.1|16440.1|16460.1|16440.1|9
1626777580000|2021-07-20 10:39:40|16461.1|16441.1|16464.1|16444.1|16464.1|16444.1|16461.1|16441.1|22
1626777600000|2021-07-20 10:40:00|16465.1|16445.1|16488.2|16468.2|16488.2|16468.2|16465.1|16445.1|16
1626777610000|2021-07-20 10:40:10|16492.6|16472.6|16501.6|16481.6|16501.6|16481.6|16492.6|16472.6|42
1626777620000|2021-07-20 10:40:20|16502.6|16482.6|16522.6|16502.6|16522.6|16502.6|16502.6|16482.6|6
1626777630000|2021-07-20 10:40:30|16525.1|16505.1|16525.1|16505.1|16525.1|16505.1|16525.1|16505.1|3
1626777640000|2021-07-20 10:40:40|16522.6|16502.6|16522.6|16502.6|16525.1|16505.1|16522.6|16502.6|2
1626777650000|2021-07-20 10:40:50|16521.1|16501.1|16517.6|16497.6|16521.1|16501.1|16517.6|16497.6|3
1626777660000|2021-07-20 10:41:00|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|16512.6|16492.6|2
1626777670000|2021-07-20 10:41:10|16507.6|16487.6|16497.6|16477.6|16507.6|16487.6|16497.6|16477.6|6
1626777680000|2021-07-20 10:41:20|16496.6|16476.6|16490.1|16470.1|16496.6|16476.6|16490.1|16470.1|8
1626777690000|2021-07-20 10:41:30|16489.1|16469.1|16489.1|16469.1|16489.1|16469.1|16487.6|16467.6|7
1626777700000|2021-07-20 10:41:40|16487.6|16467.6|16487.6|16467.6|16487.6|16467.6|16487.6|16467.6|3
1626777710000|2021-07-20 10:41:50|16492.6|16472.6|16487.6|16467.6|16492.6|16472.6|16487.6|16467.6|5
1626777720000|2021-07-20 10:42:00|16490.7|16470.7|16490.7|16470.7|16490.7|16470.7|16490.7|16470.7|1
1626777730000|2021-07-20 10:42:10|16492.6|16472.6|16487.6|16467.6|16492.6|16472.6|16487.6|16467.6|1
1626777750000|2021-07-20 10:42:30|16486.1|16466.1|16486.1|16466.1|16486.1|16466.1|16486.1|16466.1|0
1626777760000|2021-07-20 10:42:40|16485.1|16465.1|16482.6|16462.6|16485.1|16465.1|16482.6|16462.6|7
1626777770000|2021-07-20 10:42:50|16484.1|16464.1|16484.1|16464.1|16485.1|16465.1|16483.6|16463.6|0
1626777780000|2021-07-20 10:43:00|16485.1|16465.1|16477.6|16457.6|16490.1|16470.1|16477.6|16457.6|5
1626777790000|2021-07-20 10:43:10|16475.7|16455.7|16462.6|16442.6|16475.7|16455.7|16462.6|16442.6|105
1626777800000|2021-07-20 10:43:20|16465.1|16445.1|16462.6|16442.6|16465.1|16445.1|16462.6|16442.6|0
1626777810000|2021-07-20 10:43:30|||||||||2
1626777820000|2021-07-20 10:43:40|||||||||2
1626777830000|2021-07-20 10:43:50|16465.1|16445.1|16465.1|16445.1|16465.1|16445.1|16465.1|16445.1|1
1626777840000|2021-07-20 10:44:00|16466.7|16446.7|16472.6|16452.6|16472.6|16452.6|16466.7|16446.7|13
1626777850000|2021-07-20 10:44:10|16474.2|16454.2|16480.1|16460.1|16480.1|16460.1|16474.2|16454.2|1
1626777860000|2021-07-20 10:44:20|16478.6|16458.6|16477.6|16457.6|16478.6|16458.6|16477.6|16457.6|6
1626777870000|2021-07-20 10:44:30|16478.6|16458.6|16480.1|16460.1|16480.1|16460.1|16478.6|16458.6|2
1626777880000|2021-07-20 10:44:40|16477.6|16457.6|16475.1|16455.1|16477.6|16457.6|16475.1|16455.1|5
1626777890000|2021-07-20 10:44:50|16477.6|16457.6|16475.1|16455.1|16477.6|16457.6|16475.1|16455.1|2
1626777900000|2021-07-20 10:45:00|16480.1|16460.1|16477.6|16457.6|16480.1|16460.1|16475.1|16455.1|10
1626777910000|2021-07-20 10:45:10|16474.7|16454.7|16470.1|16450.1|16474.7|16454.7|16470.1|16450.1|3
1626777920000|2021-07-20 10:45:20|16471.7|16451.7|16472.6|16452.6|16472.6|16452.6|16471.7|16451.7|1
1626777930000|2021-07-20 10:45:30|16470.1|16450.1|16470.1|16450.1|16470.1|16450.1|16470.1|16450.1|8
1626777940000|2021-07-20 10:45:40|16467.6|16447.6|16465.1|16445.1|16467.6|16447.6|16465.1|16445.1|2
1626777950000|2021-07-20 10:45:50|||||||||2
1626777960000|2021-07-20 10:46:00|16463.6|16443.6|16462.6|16442.6|16463.6|16443.6|16462.6|16442.6|2
1626777970000|2021-07-20 10:46:10|||||||||1
1626777980000|2021-07-20 10:46:20|16460.1|16440.1|16460.1|16440.1|16460.1|16440.1|16460.1|16440.1|3
1626778000000|2021-07-20 10:46:40|16458.2|16438.2|16452.1|16432.1|16458.2|16438.2|16452.1|16432.1|5
1626778010000|2021-07-20 10:46:50|16442.6|16422.6|16437.6|16417.6|16442.6|16422.6|16426.1|16406.1|21
1626778020000|2021-07-20 10:47:00|16436.7|16416.7|16432.6|16412.6|16436.7|16416.7|16432.6|16412.6|3
1626778030000|2021-07-20 10:47:10|16430.1|16410.1|16432.6|16412.6|16432.6|16412.6|16430.1|16410.1|3
1626778040000|2021-07-20 10:47:20|16434.2|16414.2|16442.6|16422.6|16442.6|16422.6|16434.2|16414.2|2
1626778050000|2021-07-20 10:47:30|||||||||2
1626778060000|2021-07-20 10:47:40|16440.7|16420.7|16442.6|16422.6|16442.6|16422.6|16439.2|16419.2|1
1626778070000|2021-07-20 10:47:50|16440.7|16420.7|16437.6|16417.6|16440.7|16420.7|16437.6|16417.6|1
1626778080000|2021-07-20 10:48:00|16432.6|16412.6|16431.1|16411.1|16432.6|16412.6|16431.1|16411.1|3
1626778090000|2021-07-20 10:48:10|||||||||11
1626778100000|2021-07-20 10:48:20|16437.7|16417.7|16449.2|16429.2|16449.2|16429.2|16437.7|16417.7|14
1626778110000|2021-07-20 10:48:30|16451.1|16431.1|16444.6|16424.6|16451.1|16431.1|16444.6|16424.6|4
1626778120000|2021-07-20 10:48:40|16442.7|16422.7|16437.7|16417.7|16442.7|16422.7|16437.7|16417.7|2
1626778130000|2021-07-20 10:48:50|16435.2|16415.2|16430.2|16410.2|16435.2|16415.2|16430.2|16410.2|62
1626778140000|2021-07-20 10:49:00|16431.7|16411.7|16431.1|16411.1|16434.2|16414.2|16431.1|16411.1|3
1626778150000|2021-07-20 10:49:10|16431.7|16411.7|16431.7|16411.7|16431.7|16411.7|16431.7|16411.7|0
1626778160000|2021-07-20 10:49:20|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|0
1626778170000|2021-07-20 10:49:30|||||||||3
1626778180000|2021-07-20 10:49:40|16432.7|16412.7|16432.7|16412.7|16432.7|16412.7|16432.7|16412.7|1
1626778190000|2021-07-20 10:49:50|16434.2|16414.2|16433.6|16413.6|16434.2|16414.2|16433.6|16413.6|1
1626778200000|2021-07-20 10:50:00|16432.7|16412.7|16435.2|16415.2|16435.2|16415.2|16432.7|16412.7|6
1626778210000|2021-07-20 10:50:10|16434.2|16414.2|16425.2|16405.2|16434.2|16414.2|16425.2|16405.2|7
1626778220000|2021-07-20 10:50:20|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|16422.7|16402.7|3
1626778230000|2021-07-20 10:50:30|16417.7|16397.7|16422.7|16402.7|16422.7|16402.7|16417.7|16397.7|6
1626778240000|2021-07-20 10:50:40|16425.2|16405.2|16425.2|16405.2|16425.2|16405.2|16425.2|16405.2|3
1626778250000|2021-07-20 10:50:50|16427.7|16407.7|16425.2|16405.2|16427.7|16407.7|16425.2|16405.2|0
1626778260000|2021-07-20 10:51:00|16426.7|16406.7|16427.7|16407.7|16427.7|16407.7|16426.7|16406.7|1
1626778270000|2021-07-20 10:51:10|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|1
1626778280000|2021-07-20 10:51:20|16432.7|16412.7|16427.7|16407.7|16432.7|16412.7|16427.7|16407.7|9
1626778290000|2021-07-20 10:51:30|||||||||3
1626778300000|2021-07-20 10:51:40|16429.6|16409.6|16435.2|16415.2|16435.2|16415.2|16429.6|16409.6|5
1626778310000|2021-07-20 10:51:50|16437.7|16417.7|16432.7|16412.7|16437.7|16417.7|16432.7|16412.7|26
1626778320000|2021-07-20 10:52:00|||||||||3
1626778330000|2021-07-20 10:52:10|16435.2|16415.2|16435.2|16415.2|16435.2|16415.2|16435.2|16415.2|3
1626778340000|2021-07-20 10:52:20|16436.2|16416.2|16450.2|16430.2|16450.2|16430.2|16436.2|16416.2|2
1626778370000|2021-07-20 10:52:50|||||||||5
1626778380000|2021-07-20 10:53:00|||||||||2
1626778420000|2021-07-20 10:53:40|16440.2|16420.2|16440.2|16420.2|16440.2|16420.2|16438.7|16418.7|6
1626778430000|2021-07-20 10:53:50|16439.2|16419.2|16437.7|16417.7|16439.2|16419.2|16437.7|16417.7|2
1626778440000|2021-07-20 10:54:00|16442.7|16422.7|16456.7|16436.7|16456.7|16436.7|16442.7|16422.7|7
1626778470000|2021-07-20 10:54:30|16460.2|16440.2|16471.7|16451.7|16471.7|16451.7|16460.2|16440.2|30
1626778490000|2021-07-20 10:54:50|16464.6|16444.6|16464.6|16444.6|16464.6|16444.6|16464.6|16444.6|3
1626778500000|2021-07-20 10:55:00|16461.6|16441.6|16458.7|16438.7|16461.6|16441.6|16456.2|16436.2|3
1626778510000|2021-07-20 10:55:10|16459.6|16439.6|16462.1|16442.1|16462.1|16442.1|16459.6|16439.6|2
1626778530000|2021-07-20 10:55:30|||||||||5
1626778550000|2021-07-20 10:55:50|16460.6|16440.6|16460.6|16440.6|16460.6|16440.6|16460.6|16440.6|0
1626778560000|2021-07-20 10:56:00|||||||||1
1626778570000|2021-07-20 10:56:10|16462.2|16442.2|16463.1|16443.1|16463.1|16443.1|16462.2|16442.2|2
1626778580000|2021-07-20 10:56:20|||||||||1
1626778600000|2021-07-20 10:56:40|16462.2|16442.2|16459.7|16439.7|16462.2|16442.2|16459.7|16439.7|6
1626778610000|2021-07-20 10:56:50|16457.7|16437.7|16449.7|16429.7|16457.7|16437.7|16449.7|16429.7|6
1626778620000|2021-07-20 10:57:00|16444.7|16424.7|16443.1|16423.1|16444.7|16424.7|16443.1|16423.1|0
1626778640000|2021-07-20 10:57:20|16441.6|16421.6|16439.7|16419.7|16441.6|16421.6|16439.7|16419.7|0
1626778650000|2021-07-20 10:57:30|16443.7|16423.7|16443.7|16423.7|16443.7|16423.7|16443.7|16423.7|2
1626778660000|2021-07-20 10:57:40|16447.7|16427.7|16448.7|16428.7|16448.7|16428.7|16447.7|16427.7|2
1626778670000|2021-07-20 10:57:50|16447.2|16427.2|16447.2|16427.2|16447.2|16427.2|16447.2|16427.2|1
1626778680000|2021-07-20 10:58:00|16444.7|16424.7|16447.2|16427.2|16447.2|16427.2|16444.7|16424.7|1
1626778690000|2021-07-20 10:58:10|16448.7|16428.7|16444.7|16424.7|16448.7|16428.7|16444.7|16424.7|1
1626778700000|2021-07-20 10:58:20|16443.1|16423.1|16443.7|16423.7|16443.7|16423.7|16442.2|16422.2|1
1626778730000|2021-07-20 10:58:50|16444.7|16424.7|16444.7|16424.7|16444.7|16424.7|16444.7|16424.7|0
1626778740000|2021-07-20 10:59:00|16449.7|16429.7|16453.7|16433.7|16453.7|16433.7|16449.7|16429.7|2
1626778750000|2021-07-20 10:59:10|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|16454.7|16434.7|6
1626778760000|2021-07-20 10:59:20|16456.2|16436.2|16459.7|16439.7|16459.7|16439.7|16456.2|16436.2|1
1626778770000|2021-07-20 10:59:30|||||||||10
1626778780000|2021-07-20 10:59:40|16462.2|16442.2|16474.7|16454.7|16474.7|16454.7|16462.2|16442.2|36
1626778790000|2021-07-20 10:59:50|16472.7|16452.7|16472.7|16452.7|16475.2|16455.2|16472.7|16452.7|2
1626778800000|2021-07-20 11:00:00|16468.7|16448.7|16467.7|16447.7|16468.7|16448.7|16467.7|16447.7|10
1626778810000|2021-07-20 11:00:10|||||||||2
1626778830000|2021-07-20 11:00:30|16469.2|16449.2|16467.7|16447.7|16470.2|16450.2|16467.7|16447.7|1
1626778850000|2021-07-20 11:00:50|||||||||4
1626778860000|2021-07-20 11:01:00|16469.2|16449.2|16470.2|16450.2|16470.2|16450.2|16469.2|16449.2|1
1626778870000|2021-07-20 11:01:10|16467.7|16447.7|16467.7|16447.7|16467.7|16447.7|16467.7|16447.7|2
1626778880000|2021-07-20 11:01:20|||||||||6
1626778890000|2021-07-20 11:01:30|16462.7|16442.7|16462.7|16442.7|16462.7|16442.7|16462.7|16442.7|1
1626778920000|2021-07-20 11:02:00|||||||||3
1626778930000|2021-07-20 11:02:10|16465.7|16445.7|16465.7|16445.7|16465.7|16445.7|16465.7|16445.7|13
1626778940000|2021-07-20 11:02:20|16467.7|16447.7|16467.7|16447.7|16469.2|16449.2|16467.7|16447.7|7
1626778950000|2021-07-20 11:02:30|||||||||6
1626778980000|2021-07-20 11:03:00|||||||||1
1626778990000|2021-07-20 11:03:10|16470.2|16450.2|16470.2|16450.2|16470.2|16450.2|16470.2|16450.2|0
1626779000000|2021-07-20 11:03:20|16475.2|16455.2|16487.7|16467.7|16487.7|16467.7|16475.2|16455.2|7
1626779010000|2021-07-20 11:03:30|||||||||1
1626779020000|2021-07-20 11:03:40|16482.7|16462.7|16482.7|16462.7|16482.7|16462.7|16482.7|16462.7|16
1626779030000|2021-07-20 11:03:50|||||||||2
1626779040000|2021-07-20 11:04:00|16487.7|16467.7|16487.7|16467.7|16487.7|16467.7|16487.7|16467.7|2
1626779060000|2021-07-20 11:04:20|16492.7|16472.7|16492.7|16472.7|16492.7|16472.7|16492.7|16472.7|5
1626779070000|2021-07-20 11:04:30|16495.2|16475.2|16497.7|16477.7|16497.7|16477.7|16495.2|16475.2|3
1626779080000|2021-07-20 11:04:40|16500.2|16480.2|16500.2|16480.2|16500.2|16480.2|16500.2|16480.2|1
1626779090000|2021-07-20 11:04:50|16497.7|16477.7|16497.7|16477.7|16497.7|16477.7|16497.7|16477.7|3
1626779110000|2021-07-20 11:05:10|16496.2|16476.2|16496.2|16476.2|16496.2|16476.2|16496.2|16476.2|1
1626779120000|2021-07-20 11:05:20|16494.2|16474.2|16492.7|16472.7|16494.2|16474.2|16492.7|16472.7|1
1626779140000|2021-07-20 11:05:40|16487.7|16467.7|16490.2|16470.2|16490.2|16470.2|16487.7|16467.7|4
1626779150000|2021-07-20 11:05:50|16491.7|16471.7|16492.7|16472.7|16492.7|16472.7|16491.7|16471.7|1
1626779190000|2021-07-20 11:06:30|16494.7|16474.7|16494.7|16474.7|16494.7|16474.7|16494.7|16474.7|322
1626779200000|2021-07-20 11:06:40|||||||||220
1626779210000|2021-07-20 11:06:50|16496.2|16476.2|16489.7|16469.7|16496.2|16476.2|16489.7|16469.7|6
1626779220000|2021-07-20 11:07:00|||||||||2
1626779270000|2021-07-20 11:07:50|16492.2|16472.2|16494.7|16474.7|16494.7|16474.7|16492.2|16472.2|2
1626779280000|2021-07-20 11:08:00|16497.2|16477.2|16499.7|16479.7|16499.7|16479.7|16497.2|16477.2|2
1626779290000|2021-07-20 11:08:10|16496.7|16476.7|16494.7|16474.7|16496.7|16476.7|16494.7|16474.7|7
1626779310000|2021-07-20 11:08:30|16497.2|16477.2|16497.2|16477.2|16497.2|16477.2|16497.2|16477.2|0
1626779320000|2021-07-20 11:08:40|16499.7|16479.7|16502.2|16482.2|16502.2|16482.2|16499.7|16479.7|2
1626779340000|2021-07-20 11:09:00|16504.7|16484.7|16504.7|16484.7|16504.7|16484.7|16500.7|16480.7|18
1626779350000|2021-07-20 11:09:10|16508.7|16488.7|16544.7|16524.7|16544.7|16524.7|16508.7|16488.7|12
1626779360000|2021-07-20 11:09:20|16543.7|16523.7|16539.7|16519.7|16543.7|16523.7|16539.7|16519.7|15
1626779370000|2021-07-20 11:09:30|16544.7|16524.7|16539.7|16519.7|16544.7|16524.7|16539.7|16519.7|14
1626779380000|2021-07-20 11:09:40|16538.2|16518.2|16546.2|16526.2|16546.2|16526.2|16538.2|16518.2|10
1626779390000|2021-07-20 11:09:50|||||||||2
1626779400000|2021-07-20 11:10:00|16547.2|16527.2|16539.7|16519.7|16548.7|16528.7|16539.7|16519.7|24
1626779410000|2021-07-20 11:10:10|||||||||1
1626779420000|2021-07-20 11:10:20|16542.2|16522.2|16539.7|16519.7|16542.2|16522.2|16539.7|16519.7|17
1626779430000|2021-07-20 11:10:30|16542.7|16522.7|16544.7|16524.7|16544.7|16524.7|16539.7|16519.7|35
1626779440000|2021-07-20 11:10:40|16547.2|16527.2|16542.2|16522.2|16547.2|16527.2|16542.2|16522.2|3
1626779450000|2021-07-20 11:10:50|16543.7|16523.7|16542.2|16522.2|16544.7|16524.7|16542.2|16522.2|2
1626779460000|2021-07-20 11:11:00|||||||||5
1626779470000|2021-07-20 11:11:10|16539.7|16519.7|16542.2|16522.2|16542.2|16522.2|16539.7|16519.7|4
1626779480000|2021-07-20 11:11:20|16539.7|16519.7|16542.2|16522.2|16542.2|16522.2|16539.7|16519.7|2
1626779490000|2021-07-20 11:11:30|16541.2|16521.2|16544.7|16524.7|16544.7|16524.7|16539.7|16519.7|3
1626779500000|2021-07-20 11:11:40|||||||||8
1626779510000|2021-07-20 11:11:50|||||||||1
1626779520000|2021-07-20 11:12:00|16547.2|16527.2|16547.2|16527.2|16549.7|16529.7|16547.2|16527.2|5
1626779530000|2021-07-20 11:12:10|16549.7|16529.7|16549.7|16529.7|16549.7|16529.7|16545.7|16525.7|4
1626779540000|2021-07-20 11:12:20|16546.7|16526.7|16544.7|16524.7|16546.7|16526.7|16544.7|16524.7|6
1626779550000|2021-07-20 11:12:30|16543.2|16523.2|16542.2|16522.2|16544.7|16524.7|16542.2|16522.2|19
1626779560000|2021-07-20 11:12:40|16543.2|16523.2|16544.7|16524.7|16544.7|16524.7|16543.2|16523.2|4
1626779570000|2021-07-20 11:12:50|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|16542.2|16522.2|0
1626779580000|2021-07-20 11:13:00|16543.2|16523.2|16544.7|16524.7|16544.7|16524.7|16543.2|16523.2|27
1626779590000|2021-07-20 11:13:10|16545.7|16525.7|16547.2|16527.2|16547.2|16527.2|16545.7|16525.7|4
1626779600000|2021-07-20 11:13:20|16548.7|16528.7|16550.2|16530.2|16550.2|16530.2|16548.7|16528.7|1
1626779610000|2021-07-20 11:13:30|16551.2|16531.2|16551.2|16531.2|16551.2|16531.2|16551.2|16531.2|2
1626779630000|2021-07-20 11:13:50|||||||||3
1626779640000|2021-07-20 11:14:00|16552.7|16532.7|16549.7|16529.7|16552.7|16532.7|16549.7|16529.7|479
1626779650000|2021-07-20 11:14:10|16548.7|16528.7|16547.2|16527.2|16548.7|16528.7|16547.2|16527.2|12
1626779660000|2021-07-20 11:14:20|16539.2|16519.2|16539.2|16519.2|16539.2|16519.2|16539.2|16519.2|4
1626779690000|2021-07-20 11:14:50|16536.7|16516.7|16536.7|16516.7|16536.7|16516.7|16536.7|16516.7|6
1626779700000|2021-07-20 11:15:00|16539.2|16519.2|16536.7|16516.7|16539.2|16519.2|16535.7|16515.7|5
1626779710000|2021-07-20 11:15:10|16539.2|16519.2|16536.7|16516.7|16539.2|16519.2|16536.2|16516.2|15
1626779720000|2021-07-20 11:15:20|16539.2|16519.2|16539.2|16519.2|16539.2|16519.2|16539.2|16519.2|3
1626779730000|2021-07-20 11:15:30|16536.2|16516.2|16536.7|16516.7|16536.7|16516.7|16534.2|16514.2|4
1626779740000|2021-07-20 11:15:40|16535.2|16515.2|16534.2|16514.2|16535.2|16515.2|16534.2|16514.2|0
1626779750000|2021-07-20 11:15:50|||||||||3
1626779760000|2021-07-20 11:16:00|16533.2|16513.2|16531.7|16511.7|16533.2|16513.2|16531.7|16511.7|87
1626779770000|2021-07-20 11:16:10|16530.7|16510.7|16518.2|16498.2|16530.7|16510.7|16518.2|16498.2|33
1626779780000|2021-07-20 11:16:20|16516.7|16496.7|16514.7|16494.7|16516.7|16496.7|16514.7|16494.7|16
1626779790000|2021-07-20 11:16:30|16513.2|16493.2|16506.7|16486.7|16513.2|16493.2|16506.7|16486.7|4
1626779800000|2021-07-20 11:16:40|16505.7|16485.7|16499.7|16479.7|16505.7|16485.7|16499.7|16479.7|4
1626779810000|2021-07-20 11:16:50|16500.7|16480.7|16497.2|16477.2|16500.7|16480.7|16497.2|16477.2|18
1626779820000|2021-07-20 11:17:00|16498.7|16478.7|16499.7|16479.7|16499.7|16479.7|16498.7|16478.7|1
1626779830000|2021-07-20 11:17:10|16498.7|16478.7|16493.2|16473.2|16498.7|16478.7|16493.2|16473.2|12
1626779840000|2021-07-20 11:17:20|16494.7|16474.7|16493.7|16473.7|16494.7|16474.7|16493.7|16473.7|5
1626779850000|2021-07-20 11:17:30|16492.2|16472.2|16487.2|16467.2|16492.2|16472.2|16487.2|16467.2|2
1626779870000|2021-07-20 11:17:50|16485.7|16465.7|16485.7|16465.7|16485.7|16465.7|16485.7|16465.7|17
1626779890000|2021-07-20 11:18:10|16486.7|16466.7|16486.7|16466.7|16486.7|16466.7|16486.7|16466.7|3
1626779900000|2021-07-20 11:18:20|16487.7|16467.7|16489.2|16469.2|16489.2|16469.2|16487.7|16467.7|2
1626779910000|2021-07-20 11:18:30|||||||||1
1626779940000|2021-07-20 11:19:00|||||||||7
1626779950000|2021-07-20 11:19:10|16487.2|16467.2|16484.2|16464.2|16487.2|16467.2|16484.2|16464.2|3
1626779960000|2021-07-20 11:19:20|16484.7|16464.7|16484.7|16464.7|16484.7|16464.7|16484.7|16464.7|2
1626779980000|2021-07-20 11:19:40|16484.2|16464.2|16483.2|16463.2|16484.2|16464.2|16483.2|16463.2|2
1626779990000|2021-07-20 11:19:50|16481.7|16461.7|16476.2|16456.2|16481.7|16461.7|16476.2|16456.2|5
1626780000000|2021-07-20 11:20:00|16474.7|16454.7|16473.7|16453.7|16477.7|16457.7|16473.7|16453.7|2
1626780010000|2021-07-20 11:20:10|16472.7|16452.7|16469.2|16449.2|16472.7|16452.7|16469.2|16449.2|30
1626780020000|2021-07-20 11:20:20|16468.2|16448.2|16468.2|16448.2|16468.2|16448.2|16468.2|16448.2|4
1626780030000|2021-07-20 11:20:30|16467.2|16447.2|16465.7|16445.7|16467.2|16447.2|16465.7|16445.7|2
1626780060000|2021-07-20 11:21:00|16463.2|16443.2|16463.2|16443.2|16463.2|16443.2|16463.2|16443.2|2
1626780070000|2021-07-20 11:21:10|||||||||1
1626780080000|2021-07-20 11:21:20|16460.7|16440.7|16460.7|16440.7|16460.7|16440.7|16460.7|16440.7|1
1626780090000|2021-07-20 11:21:30|16459.2|16439.2|16456.7|16436.7|16459.2|16439.2|16456.7|16436.7|7
1626780120000|2021-07-20 11:22:00|16459.7|16439.7|16470.7|16450.7|16470.7|16450.7|16459.7|16439.7|8
1626780140000|2021-07-20 11:22:20|||||||||240
1626780150000|2021-07-20 11:22:30|16474.7|16454.7|16474.7|16454.7|16474.7|16454.7|16474.7|16454.7|0
1626780160000|2021-07-20 11:22:40|16473.2|16453.2|16474.7|16454.7|16474.7|16454.7|16473.2|16453.2|3
1626780170000|2021-07-20 11:22:50|16477.2|16457.2|16486.7|16466.7|16486.7|16466.7|16477.2|16457.2|3
1626780200000|2021-07-20 11:23:20|16491.7|16471.7|16491.7|16471.7|16491.7|16471.7|16491.7|16471.7|3
1626780230000|2021-07-20 11:23:50|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|32
1626780240000|2021-07-20 11:24:00|16490.2|16470.2|16491.7|16471.7|16491.7|16471.7|16490.2|16470.2|1
1626780290000|2021-07-20 11:24:50|16494.7|16474.7|16494.7|16474.7|16494.7|16474.7|16494.7|16474.7|1
1626780300000|2021-07-20 11:25:00|16496.7|16476.7|16500.7|16480.7|16500.7|16480.7|16496.7|16476.7|3
1626780310000|2021-07-20 11:25:10|16501.7|16481.7|16501.7|16481.7|16501.7|16481.7|16501.7|16481.7|230
1626780330000|2021-07-20 11:25:30|16503.7|16483.7|16506.7|16486.7|16506.7|16486.7|16503.7|16483.7|2
1626780340000|2021-07-20 11:25:40|16508.7|16488.7|16511.7|16491.7|16511.7|16491.7|16508.7|16488.7|14
1626780360000|2021-07-20 11:26:00|16514.2|16494.2|16521.7|16501.7|16521.7|16501.7|16514.2|16494.2|8
1626780370000|2021-07-20 11:26:10|16519.2|16499.2|16519.2|16499.2|16519.2|16499.2|16519.2|16499.2|223
1626780380000|2021-07-20 11:26:20|||||||||1
1626780390000|2021-07-20 11:26:30|16514.2|16494.2|16514.2|16494.2|16514.2|16494.2|16514.2|16494.2|1
1626780400000|2021-07-20 11:26:40|16512.7|16492.7|16509.7|16489.7|16512.7|16492.7|16509.7|16489.7|226
1626780410000|2021-07-20 11:26:50|16508.7|16488.7|16504.7|16484.7|16508.7|16488.7|16504.7|16484.7|7
1626780420000|2021-07-20 11:27:00|16501.7|16481.7|16499.7|16479.7|16501.7|16481.7|16499.7|16479.7|11
1626780430000|2021-07-20 11:27:10|16486.2|16466.2|16483.7|16463.7|16486.2|16466.2|16483.7|16463.7|4
1626780440000|2021-07-20 11:27:20|16482.2|16462.2|16481.2|16461.2|16482.2|16462.2|16481.2|16461.2|0
1626780450000|2021-07-20 11:27:30|16478.7|16458.7|16483.7|16463.7|16483.7|16463.7|16478.7|16458.7|7
1626780460000|2021-07-20 11:27:40|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|16478.7|16458.7|23
1626780480000|2021-07-20 11:28:00|16477.7|16457.7|16474.2|16454.2|16477.7|16457.7|16474.2|16454.2|2
1626780490000|2021-07-20 11:28:10|16471.7|16451.7|16470.2|16450.2|16471.7|16451.7|16470.2|16450.2|1
1626780500000|2021-07-20 11:28:20|16469.2|16449.2|16471.7|16451.7|16471.7|16451.7|16469.2|16449.2|5
1626780520000|2021-07-20 11:28:40|||||||||2
1626780530000|2021-07-20 11:28:50|16474.2|16454.2|16484.2|16464.2|16484.2|16464.2|16474.2|16454.2|3
1626780540000|2021-07-20 11:29:00|16488.2|16468.2|16491.7|16471.7|16491.7|16471.7|16488.2|16468.2|3
1626780550000|2021-07-20 11:29:10|16493.2|16473.2|16504.8|16484.8|16504.8|16484.8|16493.2|16473.2|6
1626780560000|2021-07-20 11:29:20|||||||||1
1626780570000|2021-07-20 11:29:30|16507.7|16487.7|16507.7|16487.7|16509.2|16489.2|16507.7|16487.7|5
1626780580000|2021-07-20 11:29:40|16506.7|16486.7|16501.7|16481.7|16506.7|16486.7|16501.7|16481.7|2
1626780590000|2021-07-20 11:29:50|16499.2|16479.2|16490.2|16470.2|16499.2|16479.2|16490.2|16470.2|4
1626780600000|2021-07-20 11:30:00|16488.7|16468.7|16485.7|16465.7|16488.7|16468.7|16484.2|16464.2|8
1626780610000|2021-07-20 11:30:10|16491.8|16471.8|16496.7|16476.7|16496.7|16476.7|16491.8|16471.8|2
1626780620000|2021-07-20 11:30:20|16499.2|16479.2|16499.2|16479.2|16499.2|16479.2|16499.2|16479.2|0
1626780630000|2021-07-20 11:30:30|||||||||4
1626780640000|2021-07-20 11:30:40|16500.7|16480.7|16511.7|16491.7|16511.7|16491.7|16500.7|16480.7|4
1626780660000|2021-07-20 11:31:00|16513.2|16493.2|16516.7|16496.7|16516.7|16496.7|16513.2|16493.2|5
1626780670000|2021-07-20 11:31:10|||||||||1
1626780680000|2021-07-20 11:31:20|||||||||1
1626780690000|2021-07-20 11:31:30|||||||||2
1626780710000|2021-07-20 11:31:50|16511.7|16491.7|16511.7|16491.7|16511.7|16491.7|16511.7|16491.7|23
1626780720000|2021-07-20 11:32:00|||||||||1
1626780730000|2021-07-20 11:32:10|16501.7|16481.7|16501.7|16481.7|16501.7|16481.7|16501.7|16481.7|4
1626780740000|2021-07-20 11:32:20|16499.2|16479.2|16499.2|16479.2|16499.2|16479.2|16499.2|16479.2|0
1626780750000|2021-07-20 11:32:30|16497.3|16477.3|16489.2|16469.2|16497.3|16477.3|16489.2|16469.2|19
1626780760000|2021-07-20 11:32:40|16486.7|16466.7|16486.7|16466.7|16486.7|16466.7|16486.7|16466.7|3
1626780780000|2021-07-20 11:33:00|||||||||5
1626780840000|2021-07-20 11:34:00|16489.2|16469.2|16491.7|16471.7|16491.7|16471.7|16489.2|16469.2|3
1626780850000|2021-07-20 11:34:10|||||||||4
1626780860000|2021-07-20 11:34:20|16487.7|16467.7|16481.7|16461.7|16487.7|16467.7|16481.7|16461.7|9
1626780870000|2021-07-20 11:34:30|||||||||4
1626780880000|2021-07-20 11:34:40|16483.7|16463.7|16486.7|16466.7|16486.7|16466.7|16483.7|16463.7|3
1626780890000|2021-07-20 11:34:50|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|16489.2|16469.2|0
1626780900000|2021-07-20 11:35:00|16496.7|16476.7|16501.7|16481.7|16501.7|16481.7|16496.7|16476.7|3
1626780910000|2021-07-20 11:35:10|||||||||6
1626780920000|2021-07-20 11:35:20|16500.2|16480.2|16499.2|16479.2|16500.2|16480.2|16499.2|16479.2|1
1626780930000|2021-07-20 11:35:30|16499.3|16479.3|16499.3|16479.3|16499.3|16479.3|16499.3|16479.3|0
1626780940000|2021-07-20 11:35:40|16498.3|16478.3|16492.7|16472.7|16498.3|16478.3|16492.7|16472.7|6
1626780950000|2021-07-20 11:35:50|16494.3|16474.3|16499.3|16479.3|16499.3|16479.3|16494.3|16474.3|3
1626780960000|2021-07-20 11:36:00|16501.2|16481.2|16509.3|16489.3|16509.3|16489.3|16501.2|16481.2|6
1626780970000|2021-07-20 11:36:10|16508.3|16488.3|16506.8|16486.8|16508.3|16488.3|16506.8|16486.8|3
1626780990000|2021-07-20 11:36:30|||||||||2
1626781000000|2021-07-20 11:36:40|16501.8|16481.8|16501.8|16481.8|16501.8|16481.8|16501.8|16481.8|3
1626781010000|2021-07-20 11:36:50|||||||||1
1626781020000|2021-07-20 11:37:00|16504.3|16484.3|16504.3|16484.3|16504.3|16484.3|16504.3|16484.3|0
1626781030000|2021-07-20 11:37:10|16502.3|16482.3|16495.8|16475.8|16502.3|16482.3|16495.8|16475.8|1
1626781040000|2021-07-20 11:37:20|16486.8|16466.8|16481.8|16461.8|16486.8|16466.8|16481.8|16461.8|10
1626781050000|2021-07-20 11:37:30|||||||||3
1626781060000|2021-07-20 11:37:40|16479.8|16459.8|16476.8|16456.8|16479.8|16459.8|16476.8|16456.8|12
1626781070000|2021-07-20 11:37:50|16478.7|16458.7|16481.8|16461.8|16481.8|16461.8|16478.7|16458.7|3
1626781080000|2021-07-20 11:38:00|||||||||1
1626781090000|2021-07-20 11:38:10|||||||||1
1626781100000|2021-07-20 11:38:20|||||||||1
1626781120000|2021-07-20 11:38:40|16482.7|16462.7|16479.3|16459.3|16482.7|16462.7|16479.3|16459.3|6
1626781130000|2021-07-20 11:38:50|16481.2|16461.2|16484.3|16464.3|16484.3|16464.3|16481.2|16461.2|1
1626781140000|2021-07-20 11:39:00|16486.2|16466.2|16489.3|16469.3|16489.3|16469.3|16486.2|16466.2|7
1626781150000|2021-07-20 11:39:10|16484.3|16464.3|16479.3|16459.3|16484.3|16464.3|16479.3|16459.3|6
1626781160000|2021-07-20 11:39:20|||||||||4
1626781180000|2021-07-20 11:39:40|16481.8|16461.8|16481.8|16461.8|16481.8|16461.8|16481.8|16461.8|14
1626781190000|2021-07-20 11:39:50|16479.3|16459.3|16476.8|16456.8|16479.3|16459.3|16476.8|16456.8|11
1626781200000|2021-07-20 11:40:00|16479.3|16459.3|16471.8|16451.8|16479.3|16459.3|16471.8|16451.8|8
1626781220000|2021-07-20 11:40:20|16468.8|16448.8|16464.3|16444.3|16468.8|16448.8|16464.3|16444.3|1
1626781230000|2021-07-20 11:40:30|16469.3|16449.3|16469.3|16449.3|16469.3|16449.3|16469.3|16449.3|13
1626781240000|2021-07-20 11:40:40|16470.3|16450.3|16471.8|16451.8|16471.8|16451.8|16470.3|16450.3|3
1626781250000|2021-07-20 11:40:50|16469.3|16449.3|16469.3|16449.3|16469.3|16449.3|16469.3|16449.3|6
1626781260000|2021-07-20 11:41:00|16466.8|16446.8|16466.8|16446.8|16466.8|16446.8|16466.8|16446.8|3
1626781270000|2021-07-20 11:41:10|||||||||2
1626781280000|2021-07-20 11:41:20|||||||||5
1626781290000|2021-07-20 11:41:30|||||||||2
1626781310000|2021-07-20 11:41:50|||||||||5
1626781320000|2021-07-20 11:42:00|16469.3|16449.3|16469.3|16449.3|16469.3|16449.3|16469.3|16449.3|1
1626781330000|2021-07-20 11:42:10|16470.8|16450.8|16469.3|16449.3|16470.8|16450.8|16469.3|16449.3|4
1626781340000|2021-07-20 11:42:20|||||||||2
1626781360000|2021-07-20 11:42:40|16464.3|16444.3|16464.3|16444.3|16464.3|16444.3|16464.3|16444.3|3
1626781370000|2021-07-20 11:42:50|16468.2|16448.2|16490.8|16470.8|16490.8|16470.8|16468.2|16448.2|19
1626781380000|2021-07-20 11:43:00|16491.8|16471.8|16499.3|16479.3|16499.3|16479.3|16491.8|16471.8|1
1626781390000|2021-07-20 11:43:10|16497.3|16477.3|16495.8|16475.8|16497.3|16477.3|16495.8|16475.8|1
1626781400000|2021-07-20 11:43:20|16500.8|16480.8|16500.8|16480.8|16500.8|16480.8|16499.3|16479.3|10
1626781410000|2021-07-20 11:43:30|||||||||2
1626781420000|2021-07-20 11:43:40|16501.8|16481.8|16505.8|16485.8|16505.8|16485.8|16501.8|16481.8|3
1626781430000|2021-07-20 11:43:50|16502.8|16482.8|16501.8|16481.8|16502.8|16482.8|16501.8|16481.8|9
1626781440000|2021-07-20 11:44:00|||||||||2
1626781450000|2021-07-20 11:44:10|16499.3|16479.3|16499.3|16479.3|16499.3|16479.3|16499.3|16479.3|2
1626781460000|2021-07-20 11:44:20|16500.8|16480.8|16503.3|16483.3|16503.3|16483.3|16500.8|16480.8|3
1626781470000|2021-07-20 11:44:30|||||||||2
1626781480000|2021-07-20 11:44:40|||||||||1
1626781500000|2021-07-20 11:45:00|16504.8|16484.8|16505.8|16485.8|16505.8|16485.8|16504.8|16484.8|8
1626781510000|2021-07-20 11:45:10|16509.3|16489.3|16520.8|16500.8|16520.8|16500.8|16509.3|16489.3|14
1626781520000|2021-07-20 11:45:20|||||||||3
1626781530000|2021-07-20 11:45:30|16519.3|16499.3|16519.3|16499.3|16519.3|16499.3|16519.3|16499.3|2
1626781540000|2021-07-20 11:45:40|16521.8|16501.8|16521.8|16501.8|16521.8|16501.8|16521.8|16501.8|6
1626781550000|2021-07-20 11:45:50|||||||||1
1626781560000|2021-07-20 11:46:00|16519.3|16499.3|16519.3|16499.3|16519.3|16499.3|16519.3|16499.3|2
1626781570000|2021-07-20 11:46:10|16517.8|16497.8|16516.8|16496.8|16517.8|16497.8|16516.8|16496.8|6
1626781590000|2021-07-20 11:46:30|16513.8|16493.8|16516.8|16496.8|16516.8|16496.8|16512.8|16492.8|6
1626781600000|2021-07-20 11:46:40|16511.8|16491.8|16501.8|16481.8|16511.8|16491.8|16501.8|16481.8|27
1626781610000|2021-07-20 11:46:50|16496.8|16476.8|16481.8|16461.8|16496.8|16476.8|16481.8|16461.8|6
1626781620000|2021-07-20 11:47:00|16476.8|16456.8|16476.8|16456.8|16476.8|16456.8|16476.8|16456.8|2
1626781640000|2021-07-20 11:47:20|16475.8|16455.8|16474.3|16454.3|16475.8|16455.8|16474.3|16454.3|1
1626781650000|2021-07-20 11:47:30|16472.8|16452.8|16471.8|16451.8|16472.8|16452.8|16471.8|16451.8|1
1626781660000|2021-07-20 11:47:40|16468.8|16448.8|16464.3|16444.3|16468.8|16448.8|16464.3|16444.3|13
1626781670000|2021-07-20 11:47:50|16462.8|16442.8|16460.8|16440.8|16462.8|16442.8|16460.8|16440.8|105
1626781680000|2021-07-20 11:48:00|16457.8|16437.8|16455.8|16435.8|16457.8|16437.8|16454.3|16434.3|13
1626781690000|2021-07-20 11:48:10|16458.3|16438.3|16458.3|16438.3|16458.3|16438.3|16458.3|16438.3|1
1626781700000|2021-07-20 11:48:20|16459.8|16439.8|16461.8|16441.8|16461.8|16441.8|16459.8|16439.8|1
1626781710000|2021-07-20 11:48:30|16457.8|16437.8|16457.8|16437.8|16457.8|16437.8|16457.8|16437.8|3
1626781720000|2021-07-20 11:48:40|16456.8|16436.8|16460.7|16420.7|16462.3|16436.8|16456.8|16420.7|40
1626781730000|2021-07-20 11:48:50|16444.7|16424.7|16432.8|16412.8|16444.7|16424.7|16432.8|16412.8|3
1626781740000|2021-07-20 11:49:00|16434.3|16414.3|16441.8|16421.8|16441.8|16421.8|16434.3|16414.3|11
1626781750000|2021-07-20 11:49:10|||||||||3
1626781760000|2021-07-20 11:49:20|16439.3|16419.3|16439.3|16419.3|16439.3|16419.3|16439.3|16419.3|0
1626781770000|2021-07-20 11:49:30|16438.3|16418.3|16410.3|16390.3|16438.3|16418.3|16406.8|16386.8|20
1626781780000|2021-07-20 11:49:40|16408.8|16388.8|16406.8|16386.8|16408.8|16388.8|16406.8|16386.8|1
1626781790000|2021-07-20 11:49:50|16405.8|16385.8|16405.8|16385.8|16405.8|16385.8|16404.3|16384.3|9
1626781800000|2021-07-20 11:50:00|16408.3|16388.3|16415.8|16395.8|16415.8|16395.8|16408.3|16388.3|4
1626781810000|2021-07-20 11:50:10|16416.8|16396.8|16423.3|16403.3|16423.3|16403.3|16416.8|16396.8|13
1626781820000|2021-07-20 11:50:20|16424.8|16404.8|16427.3|16407.3|16427.3|16407.3|16424.8|16404.8|3
1626781830000|2021-07-20 11:50:30|16433.8|16413.8|16436.8|16416.8|16436.8|16416.8|16433.8|16413.8|6
1626781840000|2021-07-20 11:50:40|16439.3|16419.3|16436.8|16416.8|16439.3|16419.3|16436.8|16416.8|3
1626781850000|2021-07-20 11:50:50|16435.3|16415.3|16435.3|16415.3|16435.3|16415.3|16435.3|16415.3|5
1626781870000|2021-07-20 11:51:10|16434.3|16414.3|16429.3|16409.3|16434.3|16414.3|16429.3|16409.3|4
1626781880000|2021-07-20 11:51:20|||||||||2
1626781890000|2021-07-20 11:51:30|||||||||1
1626781900000|2021-07-20 11:51:40|16427.8|16407.8|16427.8|16407.8|16427.8|16407.8|16427.8|16407.8|0
1626781910000|2021-07-20 11:51:50|16426.8|16406.8|16420.3|16400.3|16426.8|16406.8|16420.3|16400.3|2
1626781920000|2021-07-20 11:52:00|16419.3|16399.3|16427.3|16407.3|16427.3|16407.3|16419.3|16399.3|9
1626781930000|2021-07-20 11:52:10|16428.8|16408.8|16420.3|16400.3|16428.8|16408.8|16420.3|16400.3|5
1626781940000|2021-07-20 11:52:20|16417.3|16397.3|16411.8|16391.8|16417.3|16397.3|16411.8|16391.8|2
1626781950000|2021-07-20 11:52:30|16409.3|16389.3|16409.3|16389.3|16409.3|16389.3|16409.3|16389.3|0
1626781960000|2021-07-20 11:52:40|16407.8|16387.8|16404.3|16384.3|16407.8|16387.8|16404.3|16384.3|9
1626781970000|2021-07-20 11:52:50|16405.8|16385.8|16405.8|16385.8|16405.8|16385.8|16405.8|16385.8|1
1626781980000|2021-07-20 11:53:00|||||||||1
1626782000000|2021-07-20 11:53:20|16407.8|16387.8|16405.8|16385.8|16409.3|16389.3|16405.8|16385.8|2
1626782010000|2021-07-20 11:53:30|16404.3|16384.3|16401.8|16381.8|16404.3|16384.3|16401.8|16381.8|3
1626782020000|2021-07-20 11:53:40|||||||||5
1626782040000|2021-07-20 11:54:00|16403.3|16383.3|16403.3|16383.3|16403.3|16383.3|16403.3|16383.3|5
1626782050000|2021-07-20 11:54:10|16404.3|16384.3|16404.3|16384.3|16404.3|16384.3|16404.3|16384.3|0
1626782060000|2021-07-20 11:54:20|16405.8|16385.8|16406.8|16386.8|16406.8|16386.8|16405.8|16385.8|0
1626782070000|2021-07-20 11:54:30|||||||||1
1626782080000|2021-07-20 11:54:40|16408.3|16388.3|16408.3|16388.3|16408.3|16388.3|16408.3|16388.3|1
1626782090000|2021-07-20 11:54:50|16411.3|16391.3|16407.8|16387.8|16411.3|16391.3|16407.8|16387.8|1
1626782100000|2021-07-20 11:55:00|16409.3|16389.3|16406.8|16386.8|16409.3|16389.3|16406.8|16386.8|5
1626782110000|2021-07-20 11:55:10|16401.8|16381.8|16397.8|16377.8|16401.8|16381.8|16397.8|16377.8|4
1626782120000|2021-07-20 11:55:20|16396.3|16376.3|16395.3|16375.3|16396.3|16376.3|16395.3|16375.3|1
1626782130000|2021-07-20 11:55:30|16391.8|16371.8|16390.8|16370.8|16394.3|16374.3|16390.8|16370.8|17
1626782140000|2021-07-20 11:55:40|16385.8|16365.8|16384.3|16364.3|16385.8|16365.8|16384.3|16364.3|2
1626782150000|2021-07-20 11:55:50|16379.3|16359.3|16381.8|16361.8|16381.8|16361.8|16379.3|16359.3|3
1626782160000|2021-07-20 11:56:00|16384.3|16364.3|16384.3|16364.3|16384.3|16364.3|16384.3|16364.3|2
1626782170000|2021-07-20 11:56:10|16386.8|16366.8|16384.3|16364.3|16386.8|16366.8|16384.3|16364.3|4
1626782180000|2021-07-20 11:56:20|16382.8|16362.8|16382.8|16362.8|16382.8|16362.8|16382.8|16362.8|0
1626782190000|2021-07-20 11:56:30|16379.8|16359.8|16369.3|16349.3|16379.8|16359.8|16369.3|16349.3|20
1626782200000|2021-07-20 11:56:40|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|16367.8|16347.8|5
1626782210000|2021-07-20 11:56:50|16371.8|16351.8|16369.3|16349.3|16371.8|16351.8|16369.3|16349.3|9
1626782220000|2021-07-20 11:57:00|||||||||2
1626782230000|2021-07-20 11:57:10|||||||||5
1626782240000|2021-07-20 11:57:20|16371.8|16351.8|16384.3|16364.3|16384.3|16364.3|16371.8|16351.8|19
1626782250000|2021-07-20 11:57:30|16386.3|16366.3|16399.8|16379.8|16399.8|16379.8|16386.3|16366.3|13
1626782260000|2021-07-20 11:57:40|16402.3|16382.3|16406.8|16386.8|16406.8|16386.8|16402.3|16382.3|0
1626782270000|2021-07-20 11:57:50|||||||||5
1626782280000|2021-07-20 11:58:00|16408.3|16388.3|16411.8|16391.8|16411.8|16391.8|16408.3|16388.3|3
1626782290000|2021-07-20 11:58:10|16409.3|16389.3|16411.8|16391.8|16411.8|16391.8|16409.3|16389.3|7
1626782320000|2021-07-20 11:58:40|||||||||20
1626782330000|2021-07-20 11:58:50|16410.8|16390.8|16409.3|16389.3|16411.8|16391.8|16409.3|16389.3|29
1626782340000|2021-07-20 11:59:00|16412.8|16392.8|16416.8|16396.8|16416.8|16396.8|16412.8|16392.8|15
1626782350000|2021-07-20 11:59:10|16418.3|16398.3|16418.3|16398.3|16418.3|16398.3|16418.3|16398.3|0
1626782360000|2021-07-20 11:59:20|16419.3|16399.3|16419.3|16399.3|16419.3|16399.3|16419.3|16399.3|2
1626782370000|2021-07-20 11:59:30|16421.3|16401.3|16434.3|16414.3|16434.3|16414.3|16421.3|16401.3|18
1626782380000|2021-07-20 11:59:40|16431.8|16411.8|16436.8|16416.8|16436.8|16416.8|16431.8|16411.8|2
1626782390000|2021-07-20 11:59:50|16439.3|16419.3|16444.3|16424.3|16444.3|16424.3|16439.3|16419.3|7
1626782400000|2021-07-20 12:00:00|16450.3|16430.3|16457.8|16437.8|16464.3|16444.3|16450.3|16430.3|71
1626782410000|2021-07-20 12:00:10|16456.8|16436.8|16457.8|16437.8|16457.8|16437.8|16455.3|16435.3|1
1626782420000|2021-07-20 12:00:20|16456.8|16436.8|16455.3|16435.3|16456.8|16436.8|16455.3|16435.3|1
1626782430000|2021-07-20 12:00:30|16452.8|16432.8|16454.3|16434.3|16454.3|16434.3|16452.8|16432.8|2
1626782440000|2021-07-20 12:00:40|16455.3|16435.3|16451.3|16431.3|16455.3|16435.3|16451.3|16431.3|1
1626782450000|2021-07-20 12:00:50|16454.3|16434.3|16453.8|16433.8|16455.3|16435.3|16453.8|16433.8|15
1626782460000|2021-07-20 12:01:00|16455.3|16435.3|16467.8|16447.8|16467.8|16447.8|16455.3|16435.3|11
1626782470000|2021-07-20 12:01:10|||||||||6
1626782480000|2021-07-20 12:01:20|||||||||3
1626782490000|2021-07-20 12:01:30|16466.8|16446.8|16466.8|16446.8|16466.8|16446.8|16466.8|16446.8|5
1626782500000|2021-07-20 12:01:40|||||||||8
1626782510000|2021-07-20 12:01:50|16461.8|16441.8|16471.8|16451.8|16474.3|16454.3|16461.8|16441.8|7
1626782520000|2021-07-20 12:02:00|16467.8|16447.8|16466.8|16446.8|16467.8|16447.8|16466.8|16446.8|7
1626782530000|2021-07-20 12:02:10|16471.8|16451.8|16476.8|16456.8|16476.8|16456.8|16471.8|16451.8|14
1626782550000|2021-07-20 12:02:30|16473.8|16453.8|16471.8|16451.8|16474.3|16454.3|16471.8|16451.8|13
1626782560000|2021-07-20 12:02:40|16474.3|16454.3|16476.8|16456.8|16476.8|16456.8|16471.8|16451.8|1
1626782570000|2021-07-20 12:02:50|16485.8|16465.8|16492.8|16472.8|16492.8|16472.8|16485.8|16465.8|10
1626782580000|2021-07-20 12:03:00|16482.8|16462.8|16473.3|16433.3|16482.8|16462.8|16467.8|16433.3|44
1626782590000|2021-07-20 12:03:10|16455.3|16435.3|16451.8|16431.8|16455.3|16435.3|16451.8|16431.8|5
1626782600000|2021-07-20 12:03:20|16450.3|16430.3|16449.3|16429.3|16450.3|16430.3|16449.3|16429.3|12
1626782610000|2021-07-20 12:03:30|||||||||2
1626782620000|2021-07-20 12:03:40|||||||||3
1626782630000|2021-07-20 12:03:50|16445.3|16425.3|16446.8|16426.8|16446.8|16426.8|16445.3|16425.3|24
1626782640000|2021-07-20 12:04:00|16445.9|16425.9|16445.9|16425.9|16445.9|16425.9|16445.9|16425.9|6
1626782650000|2021-07-20 12:04:10|16444.9|16424.9|16441.8|16421.8|16444.9|16424.9|16441.8|16421.8|13
1626782660000|2021-07-20 12:04:20|||||||||5
1626782670000|2021-07-20 12:04:30|16437.8|16417.8|16425.3|16405.3|16437.8|16417.8|16425.3|16405.3|10
1626782680000|2021-07-20 12:04:40|||||||||2
1626782700000|2021-07-20 12:05:00|16424.3|16404.3|16416.3|16396.3|16424.3|16404.3|16416.3|16396.3|9
1626782710000|2021-07-20 12:05:10|16415.3|16395.3|16412.8|16392.8|16415.3|16395.3|16412.8|16392.8|12
1626782720000|2021-07-20 12:05:20|16411.3|16391.3|16410.3|16390.3|16411.3|16391.3|16410.3|16390.3|5
1626782730000|2021-07-20 12:05:30|16408.8|16388.8|16404.8|16384.8|16408.8|16388.8|16404.8|16384.8|12
1626782740000|2021-07-20 12:05:40|16403.8|16383.8|16401.8|16381.8|16403.8|16383.8|16401.8|16381.8|7
1626782750000|2021-07-20 12:05:50|16405.3|16385.3|16405.3|16385.3|16405.3|16385.3|16405.3|16385.3|7
1626782760000|2021-07-20 12:06:00|16407.8|16387.8|16407.8|16387.8|16410.3|16390.3|16407.8|16387.8|8
1626782770000|2021-07-20 12:06:10|16405.9|16385.9|16393.8|16373.8|16405.9|16385.9|16393.8|16373.8|16
1626782780000|2021-07-20 12:06:20|16390.8|16370.8|16389.8|16369.8|16390.8|16370.8|16389.8|16369.8|3
1626782790000|2021-07-20 12:06:30|16380.3|16360.3|16388.8|16368.8|16388.8|16368.8|16380.3|16360.3|21
1626782800000|2021-07-20 12:06:40|16391.3|16371.3|16385.3|16365.3|16391.3|16371.3|16385.3|16365.3|6
1626782810000|2021-07-20 12:06:50|16386.3|16366.3|16387.8|16367.8|16387.8|16367.8|16386.3|16366.3|8
1626782820000|2021-07-20 12:07:00|16388.8|16368.8|16384.8|16364.8|16390.3|16370.3|16384.8|16364.8|4
1626782830000|2021-07-20 12:07:10|16378.8|16358.8|16385.3|16365.3|16385.3|16365.3|16378.8|16358.8|6
1626782840000|2021-07-20 12:07:20|16386.3|16366.3|16388.8|16368.8|16389.8|16369.8|16386.3|16366.3|7
1626782850000|2021-07-20 12:07:30|16387.8|16367.8|16383.8|16363.8|16392.3|16367.8|16381.9|16350.3|48
1626782860000|2021-07-20 12:07:40|16373.8|16353.8|16379.4|16359.4|16379.4|16359.4|16373.8|16353.8|10
1626782870000|2021-07-20 12:07:50|16382.8|16362.8|16383.8|16363.8|16383.8|16363.8|16382.8|16362.8|5
1626782880000|2021-07-20 12:08:00|16382.8|16362.8|16374.8|16354.8|16383.8|16363.8|16374.8|16354.8|19
1626782890000|2021-07-20 12:08:10|16373.8|16353.8|16374.8|16354.8|16374.8|16354.8|16371.3|16351.3|5
1626782900000|2021-07-20 12:08:20|16377.8|16357.8|16378.8|16358.8|16378.8|16358.8|16377.8|16357.8|2
1626782910000|2021-07-20 12:08:30|16374.8|16354.8|16372.3|16352.3|16374.8|16354.8|16370.3|16350.3|25
1626782920000|2021-07-20 12:08:40|16371.3|16351.3|16370.3|16350.3|16371.3|16351.3|16369.8|16349.8|2
1626782930000|2021-07-20 12:08:50|16371.3|16351.3|16372.3|16352.3|16372.3|16352.3|16368.8|16348.8|6
1626782940000|2021-07-20 12:09:00|16370.3|16350.3|16374.8|16354.8|16374.8|16354.8|16368.8|16348.8|34
1626782960000|2021-07-20 12:09:20|16377.8|16357.8|16378.8|16358.8|16378.8|16358.8|16377.8|16357.8|6
1626782970000|2021-07-20 12:09:30|16381.3|16361.3|16382.8|16362.8|16382.8|16362.8|16381.3|16361.3|1
1626782980000|2021-07-20 12:09:40|16383.8|16363.8|16388.8|16368.8|16388.8|16368.8|16383.8|16363.8|0
1626782990000|2021-07-20 12:09:50|16386.3|16366.3|16386.3|16366.3|16386.3|16366.3|16386.3|16366.3|5
1626783000000|2021-07-20 12:10:00|16383.8|16363.8|16383.8|16363.8|16386.3|16366.3|16383.8|16363.8|3
1626783010000|2021-07-20 12:10:10|16387.3|16367.3|16387.3|16367.3|16387.3|16367.3|16387.3|16367.3|2
1626783020000|2021-07-20 12:10:20|16363.8|16343.8|16373.8|16353.8|16373.8|16353.8|16363.8|16343.8|6
1626783030000|2021-07-20 12:10:30|16374.8|16354.8|16366.3|16346.3|16374.8|16354.8|16366.3|16346.3|15
1626783040000|2021-07-20 12:10:40|16363.8|16343.8|16361.3|16341.3|16363.8|16343.8|16361.3|16341.3|2
1626783050000|2021-07-20 12:10:50|16362.3|16342.3|16366.3|16346.3|16366.3|16346.3|16362.3|16342.3|5
1626783060000|2021-07-20 12:11:00|16363.8|16343.8|16346.3|16326.3|16363.8|16343.8|16346.3|16326.3|20
1626783070000|2021-07-20 12:11:10|16343.8|16323.8|16343.8|16323.8|16343.8|16323.8|16343.8|16323.8|13
1626783080000|2021-07-20 12:11:20|16341.3|16321.3|16343.8|16323.8|16343.8|16323.8|16339.8|16319.8|5
1626783090000|2021-07-20 12:11:30|16342.3|16322.3|16339.8|16319.8|16342.3|16322.3|16339.8|16319.8|4
1626783100000|2021-07-20 12:11:40|||||||||3
1626783120000|2021-07-20 12:12:00|16341.3|16321.3|16352.9|16332.9|16352.9|16332.9|16341.3|16321.3|11
1626783130000|2021-07-20 12:12:10|16355.4|16335.4|16358.8|16338.8|16361.3|16341.3|16355.4|16335.4|6
1626783140000|2021-07-20 12:12:20|16360.4|16340.4|16358.8|16338.8|16362.3|16342.3|16358.8|16338.8|4
1626783150000|2021-07-20 12:12:30|16360.4|16340.4|16360.4|16340.4|16360.4|16340.4|16360.4|16340.4|0
1626783160000|2021-07-20 12:12:40|16361.3|16341.3|16361.3|16341.3|16366.3|16346.3|16358.8|16338.8|5
1626783170000|2021-07-20 12:12:50|16358.8|16338.8|16358.8|16338.8|16358.8|16338.8|16358.8|16338.8|0
1626783180000|2021-07-20 12:13:00|16356.3|16336.3|16350.8|16330.8|16356.3|16336.3|16350.8|16330.8|3
1626783190000|2021-07-20 12:13:10|16349.8|16329.8|16348.8|16328.8|16349.8|16329.8|16348.8|16328.8|6
1626783200000|2021-07-20 12:13:20|16347.9|16327.9|16346.4|16326.4|16347.9|16327.9|16344.8|16324.8|2
1626783210000|2021-07-20 12:13:30|16348.9|16328.9|16343.9|16323.9|16348.9|16328.9|16343.9|16323.9|9
1626783220000|2021-07-20 12:13:40|16341.4|16321.4|16337.3|16317.3|16341.4|16321.4|16337.3|16317.3|6
1626783230000|2021-07-20 12:13:50|16336.4|16316.4|16306.8|16286.8|16344.3|16321.9|16306.8|16284.3|21
1626783240000|2021-07-20 12:14:00|16305.3|16285.3|16289.8|16269.8|16306.8|16286.8|16289.8|16269.8|11
1626783250000|2021-07-20 12:14:10|16286.4|16266.4|16277.3|16257.3|16286.4|16266.4|16277.3|16257.3|9
1626783260000|2021-07-20 12:14:20|16274.3|16254.3|16268.9|16248.9|16274.3|16254.3|16268.9|16248.9|6
1626783270000|2021-07-20 12:14:30|16263.9|16243.9|16243.9|16223.9|16263.9|16243.9|16243.9|16223.9|35
1626783280000|2021-07-20 12:14:40|||||||||9
1626783290000|2021-07-20 12:14:50|16261.4|16241.4|16263.9|16243.9|16266.4|16246.4|16261.4|16241.4|8
1626783300000|2021-07-20 12:15:00|16266.4|16246.4|16261.4|16241.4|16266.4|16246.4|16261.4|16241.4|15
1626783310000|2021-07-20 12:15:10|||||||||3
1626783320000|2021-07-20 12:15:20|16263.9|16243.9|16263.9|16243.9|16263.9|16243.9|16263.9|16243.9|5
1626783330000|2021-07-20 12:15:30|||||||||7
1626783340000|2021-07-20 12:15:40|16266.4|16246.4|16274.8|16254.8|16276.4|16256.4|16266.4|16246.4|11
1626783350000|2021-07-20 12:15:50|16277.9|16257.9|16302.9|16282.9|16302.9|16282.9|16277.9|16257.9|10
1626783360000|2021-07-20 12:16:00|16303.9|16283.9|16301.4|16281.4|16303.9|16283.9|16301.4|16281.4|2
1626783370000|2021-07-20 12:16:10|16306.4|16286.4|16304.8|16284.8|16311.4|16291.4|16304.8|16284.8|7
1626783380000|2021-07-20 12:16:20|16308.9|16288.9|16308.9|16288.9|16308.9|16288.9|16308.9|16288.9|5
1626783400000|2021-07-20 12:16:40|16303.9|16283.9|16303.9|16283.9|16303.9|16283.9|16303.9|16283.9|2
1626783420000|2021-07-20 12:17:00|16301.4|16281.4|16298.9|16278.9|16301.4|16281.4|16298.9|16278.9|5
1626783430000|2021-07-20 12:17:10|16299.9|16279.9|16301.4|16281.4|16301.4|16281.4|16299.9|16279.9|5
1626783440000|2021-07-20 12:17:20|16302.9|16282.9|16308.9|16288.9|16308.9|16288.9|16302.9|16282.9|6
1626783460000|2021-07-20 12:17:40|16310.8|16290.8|16321.4|16301.4|16321.4|16301.4|16310.8|16290.8|34
1626783470000|2021-07-20 12:17:50|16323.9|16303.9|16303.9|16283.9|16323.9|16303.9|16303.9|16283.9|5
1626783490000|2021-07-20 12:18:10|16302.4|16282.4|16301.4|16281.4|16302.4|16282.4|16301.4|16281.4|0
1626783500000|2021-07-20 12:18:20|16298.9|16278.9|16298.9|16278.9|16298.9|16278.9|16298.9|16278.9|5
1626783510000|2021-07-20 12:18:30|16293.9|16273.9|16289.9|16269.9|16293.9|16273.9|16289.9|16269.9|4
1626783520000|2021-07-20 12:18:40|16288.9|16268.9|16288.9|16268.9|16288.9|16268.9|16288.9|16268.9|5
1626783530000|2021-07-20 12:18:50|16287.9|16267.9|16283.9|16263.9|16287.9|16267.9|16283.9|16263.9|2
1626783550000|2021-07-20 12:19:10|16273.9|16253.9|16271.4|16251.4|16273.9|16253.9|16271.4|16251.4|7
1626783560000|2021-07-20 12:19:20|16268.9|16248.9|16266.4|16246.4|16268.9|16248.9|16266.4|16246.4|1
1626783570000|2021-07-20 12:19:30|16265.4|16245.4|16255.9|16235.9|16265.4|16245.4|16255.9|16235.9|5
1626783580000|2021-07-20 12:19:40|16254.3|16234.3|16249.9|16229.9|16254.3|16234.3|16249.9|16229.9|10
1626783590000|2021-07-20 12:19:50|16248.4|16228.4|16246.4|16226.4|16248.4|16228.4|16241.4|16221.4|6
1626783600000|2021-07-20 12:20:00|16245.4|16225.4|16228.9|16208.9|16245.4|16225.4|16228.9|16208.9|22
1626783610000|2021-07-20 12:20:10|||||||||2
1626783620000|2021-07-20 12:20:20|16230.4|16210.4|16228.9|16208.9|16230.4|16210.4|16228.9|16208.9|1
1626783630000|2021-07-20 12:20:30|16230.4|16210.4|16231.4|16211.4|16236.4|16216.4|16230.4|16210.4|37
1626783640000|2021-07-20 12:20:40|16232.4|16212.4|16221.4|16201.4|16233.9|16213.9|16221.4|16201.4|11
1626783650000|2021-07-20 12:20:50|16220.4|16200.4|16221.4|16201.4|16221.4|16201.4|16218.9|16198.9|32
1626783660000|2021-07-20 12:21:00|16223.9|16203.9|16228.9|16208.9|16228.9|16208.9|16223.9|16203.9|1
1626783670000|2021-07-20 12:21:10|16230.4|16210.4|16232.9|16212.9|16232.9|16212.9|16230.4|16210.4|4
1626783680000|2021-07-20 12:21:20|16233.9|16213.9|16233.9|16213.9|16238.9|16218.9|16233.9|16213.9|9
1626783690000|2021-07-20 12:21:30|16229.9|16209.9|16222.4|16202.4|16229.9|16209.9|16221.4|16201.4|20
1626783700000|2021-07-20 12:21:40|16219.9|16199.9|16212.9|16192.9|16219.9|16199.9|16212.9|16192.9|9
1626783710000|2021-07-20 12:21:50|16215.4|16155.4|16170.9|16150.9|16215.4|16156.8|16170.9|16150.9|33
1626783720000|2021-07-20 12:22:00|16171.8|16151.8|16186.4|16166.4|16186.4|16166.4|16169.9|16149.9|19
1626783730000|2021-07-20 12:22:10|16191.4|16171.4|16201.4|16181.4|16201.4|16181.4|16191.4|16171.4|6
1626783740000|2021-07-20 12:22:20|16202.9|16182.9|16207.9|16187.9|16207.9|16187.9|16202.9|16182.9|3
1626783750000|2021-07-20 12:22:30|16209.4|16189.4|16215.4|16195.4|16215.4|16195.4|16209.4|16189.4|9
1626783760000|2021-07-20 12:22:40|16216.9|16196.9|16215.4|16195.4|16217.9|16197.9|16215.4|16195.4|3
1626783770000|2021-07-20 12:22:50|16213.9|16193.9|16216.4|16196.4|16216.4|16196.4|16213.9|16193.9|13
1626783780000|2021-07-20 12:23:00|16214.9|16194.9|16213.9|16173.9|16216.4|16194.9|16213.9|16173.9|10
1626783790000|2021-07-20 12:23:10|16210.9|16170.9|16191.4|16171.4|16210.9|16176.4|16191.4|16170.9|2
1626783800000|2021-07-20 12:23:20|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|16193.9|16173.9|3
1626783810000|2021-07-20 12:23:30|16195.4|16175.4|16197.9|16177.9|16197.9|16177.9|16195.4|16175.4|15
1626783820000|2021-07-20 12:23:40|16200.4|16180.4|16205.4|16185.4|16205.4|16185.4|16200.4|16180.4|2
1626783830000|2021-07-20 12:23:50|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|16221.4|16201.4|2
1626783840000|2021-07-20 12:24:00|16220.4|16200.4|16216.4|16196.4|16220.4|16200.4|16216.4|16196.4|3
1626783850000|2021-07-20 12:24:10|16217.9|16197.9|16221.4|16201.4|16221.4|16201.4|16217.9|16197.9|6
1626783860000|2021-07-20 12:24:20|16223.9|16203.9|16228.9|16208.9|16228.9|16208.9|16223.9|16203.9|11
1626783870000|2021-07-20 12:24:30|16230.4|16210.4|16238.9|16218.9|16238.9|16218.9|16230.4|16210.4|7
1626783880000|2021-07-20 12:24:40|16241.4|16221.4|16243.4|16223.4|16243.4|16223.4|16241.4|16221.4|7
1626783890000|2021-07-20 12:24:50|16240.9|16220.9|16227.9|16207.9|16244.4|16220.9|16227.9|16196.4|17
1626783900000|2021-07-20 12:25:00|16226.4|16206.4|16230.4|16210.4|16230.4|16210.4|16225.4|16205.4|4
1626783910000|2021-07-20 12:25:10|16232.9|16212.9|16233.9|16213.9|16233.9|16213.9|16232.9|16212.9|3
1626783920000|2021-07-20 12:25:20|16235.4|16215.4|16237.9|16217.9|16237.9|16217.9|16235.4|16215.4|0
1626783930000|2021-07-20 12:25:30|16239.4|16219.4|16246.9|16226.9|16246.9|16226.9|16239.4|16219.4|15
1626783940000|2021-07-20 12:25:40|16254.9|16234.9|16266.4|16246.4|16266.4|16246.4|16254.9|16234.9|19
1626783950000|2021-07-20 12:25:50|16263.9|16243.9|16263.9|16243.9|16263.9|16243.9|16263.9|16243.9|1
1626783960000|2021-07-20 12:26:00|16261.4|16241.4|16261.4|16241.4|16262.9|16242.9|16261.4|16241.4|7
1626783970000|2021-07-20 12:26:10|16260.4|16240.4|16263.9|16243.9|16263.9|16243.9|16260.4|16240.4|6
1626783980000|2021-07-20 12:26:20|16260.4|16240.4|16265.4|16225.4|16265.4|16240.4|16257.9|16225.4|3
1626783990000|2021-07-20 12:26:30|16251.4|16231.4|16248.9|16228.9|16251.4|16231.4|16248.9|16228.9|4
1626784000000|2021-07-20 12:26:40|16247.4|16227.4|16247.4|16227.4|16247.4|16227.4|16247.4|16227.4|8
1626784010000|2021-07-20 12:26:50|16242.9|16222.9|16242.9|16222.9|16242.9|16222.9|16242.9|16222.9|15
1626784020000|2021-07-20 12:27:00|16241.4|16221.4|16241.4|16221.4|16241.4|16221.4|16241.4|16221.4|2
1626784030000|2021-07-20 12:27:10|16242.9|16222.9|16243.9|16223.9|16243.9|16223.9|16242.9|16222.9|0
1626784040000|2021-07-20 12:27:20|16241.4|16221.4|16238.9|16218.9|16241.4|16221.4|16238.9|16218.9|2
1626784050000|2021-07-20 12:27:30|16237.4|16217.4|16238.9|16218.9|16238.9|16218.9|16237.4|16217.4|2
1626784060000|2021-07-20 12:27:40|16237.9|16217.9|16232.9|16212.9|16237.9|16217.9|16232.9|16212.9|4
1626784070000|2021-07-20 12:27:50|16230.4|16210.4|16230.4|16210.4|16230.4|16210.4|16230.4|16210.4|1
1626784080000|2021-07-20 12:28:00|16227.9|16207.9|16242.9|16222.9|16243.9|16223.9|16227.9|16207.9|15
1626784090000|2021-07-20 12:28:10|16241.4|16221.4|16241.4|16221.4|16242.9|16222.9|16241.4|16221.4|5
1626784100000|2021-07-20 12:28:20|||||||||1
1626784110000|2021-07-20 12:28:30|||||||||1
1626784120000|2021-07-20 12:28:40|16240.4|16220.4|16240.4|16220.4|16240.4|16220.4|16240.4|16220.4|5
1626784130000|2021-07-20 12:28:50|16242.9|16222.9|16242.9|16222.9|16242.9|16222.9|16242.9|16222.9|4
1626784140000|2021-07-20 12:29:00|16259.9|16239.9|16258.4|16238.4|16259.9|16239.9|16258.4|16238.4|6
1626784150000|2021-07-20 12:29:10|16259.9|16239.9|16256.4|16236.4|16259.9|16239.9|16256.4|16236.4|6
1626784160000|2021-07-20 12:29:20|16257.9|16237.9|16258.9|16238.9|16258.9|16238.9|16257.9|16237.9|1
1626784170000|2021-07-20 12:29:30|||||||||9
1626784180000|2021-07-20 12:29:40|16257.4|16237.4|16256.4|16236.4|16257.4|16237.4|16256.4|16236.4|0
1626784190000|2021-07-20 12:29:50|16257.9|16237.9|16257.9|16237.9|16257.9|16237.9|16257.9|16237.9|1
1626784200000|2021-07-20 12:30:00|16259.4|16239.4|16296.9|16276.9|16296.9|16276.9|16258.9|16238.9|10
1626784210000|2021-07-20 12:30:10|16298.4|16278.4|16298.9|16278.9|16300.9|16280.9|16298.4|16278.4|16
1626784220000|2021-07-20 12:30:20|16293.9|16273.9|16291.4|16271.4|16293.9|16273.9|16291.4|16271.4|4
1626784230000|2021-07-20 12:30:30|16283.9|16263.9|16283.9|16263.9|16286.4|16266.4|16281.4|16261.4|10
1626784240000|2021-07-20 12:30:40|16295.4|16255.4|16295.4|16255.4|16295.4|16255.4|16295.4|16255.4|6
1626784260000|2021-07-20 12:31:00|16283.9|16263.9|16274.9|16254.9|16285.4|16265.4|16274.9|16254.9|2
1626784270000|2021-07-20 12:31:10|16273.9|16253.9|16273.9|16253.9|16273.9|16253.9|16273.9|16253.9|1
1626784300000|2021-07-20 12:31:40|16274.9|16254.9|16276.4|16256.4|16276.4|16256.4|16274.9|16254.9|3
1626784310000|2021-07-20 12:31:50|16281.4|16261.4|16283.9|16263.9|16283.9|16263.9|16281.4|16261.4|2
1626784320000|2021-07-20 12:32:00|16284.9|16264.9|16287.9|16267.9|16287.9|16267.9|16284.9|16264.9|3
1626784330000|2021-07-20 12:32:10|16290.9|16270.9|16291.9|16271.9|16291.9|16271.9|16290.9|16270.9|8
1626784340000|2021-07-20 12:32:20|16289.4|16269.4|16289.4|16269.4|16289.4|16269.4|16289.4|16269.4|0
1626784350000|2021-07-20 12:32:30|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|16290.9|16270.9|3
1626784360000|2021-07-20 12:32:40|16293.4|16273.4|16298.9|16278.9|16298.9|16278.9|16293.4|16273.4|4
1626784370000|2021-07-20 12:32:50|16301.4|16281.4|16301.4|16281.4|16301.4|16281.4|16301.4|16281.4|1
1626784380000|2021-07-20 12:33:00|16303.9|16283.9|16310.4|16290.4|16310.4|16290.4|16303.9|16283.9|11
1626784390000|2021-07-20 12:33:10|||||||||2
1626784400000|2021-07-20 12:33:20|16312.9|16292.9|16312.9|16292.9|16312.9|16292.9|16312.9|16292.9|4
1626784410000|2021-07-20 12:33:30|16311.4|16291.4|16312.9|16292.9|16312.9|16292.9|16311.4|16291.4|1
1626784420000|2021-07-20 12:33:40|16313.9|16293.9|16312.9|16292.9|16313.9|16293.9|16309.9|16289.9|3
1626784430000|2021-07-20 12:33:50|16312.4|16292.4|16317.9|16297.9|16317.9|16297.9|16311.4|16291.4|19
1626784440000|2021-07-20 12:34:00|16315.4|16295.4|16313.9|16293.9|16315.4|16295.4|16313.9|16293.9|12
1626784450000|2021-07-20 12:34:10|16314.9|16294.9|16317.4|16297.4|16317.4|16297.4|16314.9|16294.9|11
1626784460000|2021-07-20 12:34:20|||||||||2
1626784470000|2021-07-20 12:34:30|16318.9|16298.9|16321.4|16301.4|16321.4|16301.4|16318.9|16298.9|19
1626784480000|2021-07-20 12:34:40|16323.9|16303.9|16336.4|16316.4|16336.4|16316.4|16323.9|16303.9|14
1626784490000|2021-07-20 12:34:50|16338.9|16318.9|16341.4|16321.4|16341.4|16321.4|16338.9|16318.9|5
1626784500000|2021-07-20 12:35:00|16343.9|16323.9|16338.9|16318.9|16343.9|16323.9|16338.9|16318.9|6
1626784510000|2021-07-20 12:35:10|||||||||1
1626784520000|2021-07-20 12:35:20|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|16337.9|16317.9|15
1626784530000|2021-07-20 12:35:30|16338.9|16318.9|16343.9|16323.9|16343.9|16323.9|16338.9|16318.9|13
1626784560000|2021-07-20 12:36:00|16347.4|16327.4|16346.4|16326.4|16348.9|16328.9|16346.4|16326.4|17
1626784570000|2021-07-20 12:36:10|||||||||4
1626784580000|2021-07-20 12:36:20|||||||||11
1626784590000|2021-07-20 12:36:30|||||||||1
1626784600000|2021-07-20 12:36:40|16342.4|16322.4|16334.9|16314.9|16342.4|16322.4|16334.9|16314.9|18
1626784610000|2021-07-20 12:36:50|16333.4|16313.4|16332.4|16312.4|16333.4|16313.4|16332.4|16312.4|5
1626784620000|2021-07-20 12:37:00|16333.9|16313.9|16333.9|16313.9|16333.9|16313.9|16333.9|16313.9|14
1626784630000|2021-07-20 12:37:10|16334.9|16314.9|16336.4|16316.4|16336.4|16316.4|16334.9|16314.9|2
1626784640000|2021-07-20 12:37:20|||||||||1
1626784650000|2021-07-20 12:37:30|16337.9|16317.9|16341.4|16321.4|16341.4|16321.4|16337.9|16317.9|6
1626784660000|2021-07-20 12:37:40|16343.9|16323.9|16346.4|16326.4|16346.4|16326.4|16343.9|16323.9|4
1626784670000|2021-07-20 12:37:50|16348.9|16328.9|16348.9|16328.9|16348.9|16328.9|16348.9|16328.9|4
1626784680000|2021-07-20 12:38:00|16350.4|16330.4|16356.9|16336.9|16356.9|16336.9|16350.4|16330.4|24
1626784690000|2021-07-20 12:38:10|16359.4|16339.4|16369.4|16349.4|16369.4|16349.4|16359.4|16339.4|25
1626784700000|2021-07-20 12:38:20|16371|16351|16371.9|16351.9|16371.9|16351.9|16371|16351|8
1626784710000|2021-07-20 12:38:30|16374.4|16354.4|16379.4|16359.4|16379.4|16359.4|16374.4|16354.4|6
1626784720000|2021-07-20 12:38:40|16379.5|16359.5|16379.5|16359.5|16379.5|16359.5|16379.5|16359.5|2
1626784750000|2021-07-20 12:39:10|16377.9|16357.9|16374.5|16354.5|16377.9|16357.9|16374.5|16354.5|26
1626784760000|2021-07-20 12:39:20|||||||||7
1626784770000|2021-07-20 12:39:30|16372.9|16352.9|16372.9|16352.9|16372.9|16352.9|16372.9|16352.9|20
1626784780000|2021-07-20 12:39:40|16370.4|16350.4|16363.9|16343.9|16370.4|16350.4|16362.4|16342.4|4
1626784790000|2021-07-20 12:39:50|16364.9|16344.9|16366.4|16346.4|16366.4|16346.4|16361.4|16341.4|7
1626784800000|2021-07-20 12:40:00|16364.5|16344.5|16361.4|16341.4|16364.5|16344.5|16361.4|16341.4|7
1626784810000|2021-07-20 12:40:10|16360.4|16340.4|16358.9|16338.9|16360.4|16340.4|16358.9|16338.9|19
1626784820000|2021-07-20 12:40:20|16360.4|16340.4|16363.9|16343.9|16363.9|16343.9|16360.4|16340.4|5
1626784830000|2021-07-20 12:40:30|||||||||34
1626784850000|2021-07-20 12:40:50|16362.9|16342.9|16362.9|16342.9|16362.9|16342.9|16362.9|16342.9|4
1626784860000|2021-07-20 12:41:00|||||||||5
1626784870000|2021-07-20 12:41:10|16362|16342|16357.9|16337.9|16362|16342|16357.9|16337.9|14
1626784890000|2021-07-20 12:41:30|16357|16337|16358|16338|16358|16338|16355.5|16335.5|2
1626784900000|2021-07-20 12:41:40|16356.4|16336.4|16358|16338|16358|16338|16356.4|16336.4|2
1626784910000|2021-07-20 12:41:50|||||||||1
1626784920000|2021-07-20 12:42:00|16359.5|16339.5|16360.5|16340.5|16360.5|16340.5|16359.5|16339.5|3
1626784950000|2021-07-20 12:42:30|16361.4|16341.4|16361.4|16341.4|16361.4|16341.4|16361.4|16341.4|7
1626784960000|2021-07-20 12:42:40|||||||||3
1626784970000|2021-07-20 12:42:50|16358|16338|16353|16333|16358|16338|16353|16333|5
1626784980000|2021-07-20 12:43:00|16360.5|16320.5|16343|16323|16360.5|16333|16343|16320.5|2
1626785000000|2021-07-20 12:43:20|16342|16322|16332.4|16312.4|16342|16322|16332.4|16312.4|2
1626785010000|2021-07-20 12:43:30|16331.4|16311.4|16328.9|16308.9|16331.4|16311.4|16328.9|16308.9|0
1626785040000|2021-07-20 12:44:00|16333.9|16313.9|16333.9|16313.9|16333.9|16313.9|16333.9|16313.9|4
1626785050000|2021-07-20 12:44:10|||||||||2
1626785060000|2021-07-20 12:44:20|16336.4|16316.4|16336.5|16316.5|16336.5|16316.5|16336.4|16316.4|0
1626785070000|2021-07-20 12:44:30|||||||||1
1626785080000|2021-07-20 12:44:40|16339|16319|16339|16319|16339|16319|16339|16319|5
1626785090000|2021-07-20 12:44:50|16334|16314|16340.5|16320.5|16341.5|16321.5|16334|16314|9
1626785100000|2021-07-20 12:45:00|16342|16322|16361.5|16341.5|16361.5|16341.5|16340.5|16320.5|11
1626785120000|2021-07-20 12:45:20|16363|16343|16366.5|16346.5|16366.5|16346.5|16363|16343|3
1626785130000|2021-07-20 12:45:30|||||||||8
1626785140000|2021-07-20 12:45:40|16365.5|16345.5|16366.5|16346.5|16366.5|16346.5|16365.5|16345.5|10
1626785150000|2021-07-20 12:45:50|16369|16349|16369|16349|16369|16349|16369|16349|8
1626785160000|2021-07-20 12:46:00|16366.5|16346.5|16366.5|16346.5|16366.5|16346.5|16366.5|16346.5|6
1626785170000|2021-07-20 12:46:10|16364.9|16344.9|16364|16344|16364.9|16344.9|16361.5|16341.5|3
1626785190000|2021-07-20 12:46:30|||||||||1
1626785200000|2021-07-20 12:46:40|||||||||2
1626785210000|2021-07-20 12:46:50|||||||||2
1626785220000|2021-07-20 12:47:00|16365.5|16345.5|16366.5|16346.5|16366.5|16346.5|16365.5|16345.5|6
1626785250000|2021-07-20 12:47:30|||||||||1
1626785270000|2021-07-20 12:47:50|16365.5|16345.5|16365.5|16345.5|16365.5|16345.5|16365.5|16345.5|2
1626785280000|2021-07-20 12:48:00|16366.5|16346.5|16351.5|16331.5|16366.5|16346.5|16351.5|16331.5|1
1626785320000|2021-07-20 12:48:40|16349|16329|16354|16334|16354|16334|16349|16329|10
1626785330000|2021-07-20 12:48:50|16355.5|16335.5|16356.5|16336.5|16356.5|16336.5|16355.5|16335.5|1
1626785340000|2021-07-20 12:49:00|16359|16339|16359|16339|16359|16339|16359|16339|3
1626785350000|2021-07-20 12:49:10|16364|16344|16366.5|16346.5|16366.5|16346.5|16364|16344|11
1626785360000|2021-07-20 12:49:20|16367.5|16347.5|16369|16349|16369|16349|16367.5|16347.5|4
1626785370000|2021-07-20 12:49:30|||||||||3
1626785380000|2021-07-20 12:49:40|||||||||10
1626785390000|2021-07-20 12:49:50|16371.5|16351.5|16370.5|16350.5|16371.5|16351.5|16369|16349|7
1626785400000|2021-07-20 12:50:00|16371.5|16351.5|16369|16349|16371.5|16351.5|16369|16349|1
1626785410000|2021-07-20 12:50:10|16370|16350|16375.5|16355.5|16375.5|16355.5|16370|16350|8
1626785420000|2021-07-20 12:50:20|||||||||3
1626785430000|2021-07-20 12:50:30|16376.5|16356.5|16374|16354|16376.5|16356.5|16374|16354|3
1626785450000|2021-07-20 12:50:50|16375|16355|16378|16358|16378|16358|16374|16354|6
1626785470000|2021-07-20 12:51:10|16376.5|16356.5|16376.5|16356.5|16376.5|16356.5|16376.5|16356.5|7
1626785480000|2021-07-20 12:51:20|16378|16358|16374|16354|16378|16358|16374|16354|3
1626785490000|2021-07-20 12:51:30|||||||||1
1626785500000|2021-07-20 12:51:40|16371.5|16351.5|16371.5|16351.5|16371.5|16351.5|16371.5|16351.5|4
1626785520000|2021-07-20 12:52:00|16370|16350|16357.5|16337.5|16370|16350|16357.5|16337.5|5
1626785530000|2021-07-20 12:52:10|16351.5|16331.5|16354|16334|16354|16334|16351.5|16331.5|6
1626785560000|2021-07-20 12:52:40|||||||||1
1626785570000|2021-07-20 12:52:50|16352.5|16332.5|16351.5|16331.5|16352.5|16332.5|16351.5|16331.5|1
1626785580000|2021-07-20 12:53:00|||||||||9
1626785590000|2021-07-20 12:53:10|||||||||3
1626785600000|2021-07-20 12:53:20|16350|16330|16349|16329|16350|16330|16349|16329|0
1626785610000|2021-07-20 12:53:30|16347.5|16327.5|16346.5|16326.5|16347.5|16327.5|16346.5|16326.5|6
1626785620000|2021-07-20 12:53:40|||||||||2
1626785630000|2021-07-20 12:53:50|16344|16324|16344|16324|16344|16324|16344|16324|3
1626785660000|2021-07-20 12:54:20|16345|16325|16348|16328|16348|16328|16345|16325|5
1626785670000|2021-07-20 12:54:30|16350.5|16330.5|16350.5|16330.5|16350.5|16330.5|16350.5|16330.5|6
1626785680000|2021-07-20 12:54:40|16352|16332|16355.5|16335.5|16355.5|16335.5|16352|16332|2
1626785690000|2021-07-20 12:54:50|16357|16337|16357|16337|16357|16337|16357|16337|2
1626785700000|2021-07-20 12:55:00|16358|16338|16358|16338|16358|16338|16358|16338|3
1626785710000|2021-07-20 12:55:10|||||||||3
1626785720000|2021-07-20 12:55:20|16359|16339|16361.5|16341.5|16363|16343|16359|16339|4
1626785730000|2021-07-20 12:55:30|16359|16339|16360.5|16340.5|16360.5|16340.5|16359|16339|2
1626785740000|2021-07-20 12:55:40|16361.5|16341.5|16359|16339|16361.5|16341.5|16359|16339|1
1626785750000|2021-07-20 12:55:50|||||||||2
1626785760000|2021-07-20 12:56:00|16361.5|16341.5|16361.5|16341.5|16361.5|16341.5|16361.5|16341.5|0
1626785780000|2021-07-20 12:56:20|||||||||1
1626785800000|2021-07-20 12:56:40|||||||||1
1626785810000|2021-07-20 12:56:50|16359|16339|16359|16339|16359|16339|16358|16338|37
1626785820000|2021-07-20 12:57:00|16362|16342|16367|16347|16367|16347|16362|16342|15
1626785830000|2021-07-20 12:57:10|16374.5|16354.5|16374.5|16354.5|16374.5|16354.5|16372|16352|4
1626785850000|2021-07-20 12:57:30|16376|16356|16376|16356|16376|16356|16376|16356|1
1626785860000|2021-07-20 12:57:40|16377|16357|16377|16357|16377|16357|16377|16357|4
1626785870000|2021-07-20 12:57:50|||||||||2
1626785880000|2021-07-20 12:58:00|16374.5|16354.5|16374.5|16354.5|16374.5|16354.5|16374.5|16354.5|0
1626785900000|2021-07-20 12:58:20|16359|16339|16358|16338|16359|16339|16358|16338|5
1626785910000|2021-07-20 12:58:30|16362|16342|16362|16342|16362|16342|16362|16342|1
1626785930000|2021-07-20 12:58:50|||||||||4
1626785940000|2021-07-20 12:59:00|16360.5|16340.5|16359.5|16339.5|16360.5|16340.5|16359.5|16339.5|1
1626785950000|2021-07-20 12:59:10|16355.5|16335.5|16355.5|16335.5|16355.5|16335.5|16355.5|16335.5|1
1626785980000|2021-07-20 12:59:40|16354.5|16334.5|16354.5|16334.5|16354.5|16334.5|16354.5|16334.5|3
1626785990000|2021-07-20 12:59:50|||||||||2
1626786000000|2021-07-20 13:00:00|16361|16341|16367|16347|16367|16347|16361|16341|6
1626786010000|2021-07-20 13:00:10|16369.5|16349.5|16369.5|16349.5|16369.5|16349.5|16369.5|16349.5|1
1626786030000|2021-07-20 13:00:30|16368|16348|16367|16347|16368|16348|16367|16347|0
1626786040000|2021-07-20 13:00:40|16364.5|16344.5|16358.5|16338.5|16364.5|16344.5|16358.5|16338.5|2
1626786050000|2021-07-20 13:00:50|||||||||1
1626786070000|2021-07-20 13:01:10|16357|16337|16352|16332|16357|16337|16352|16332|3
1626786080000|2021-07-20 13:01:20|||||||||1
1626786090000|2021-07-20 13:01:30|||||||||1
1626786100000|2021-07-20 13:01:40|16351|16331|16345.5|16325.5|16351|16331|16345.5|16325.5|3
1626786110000|2021-07-20 13:01:50|16344.5|16324.5|16334.5|16314.5|16344.5|16324.5|16334.5|16314.5|13
1626786120000|2021-07-20 13:02:00|16336|16316|16338.5|16318.5|16338.5|16318.5|16336|16316|0
1626786140000|2021-07-20 13:02:20|16337|16317|16337|16317|16337|16317|16337|16317|4
1626786150000|2021-07-20 13:02:30|16339.5|16319.5|16339.5|16319.5|16339.5|16319.5|16339.5|16319.5|3
1626786160000|2021-07-20 13:02:40|16342.5|16322.5|16342.5|16322.5|16342.5|16322.5|16342.5|16322.5|3
1626786170000|2021-07-20 13:02:50|16344.5|16324.5|16344.5|16324.5|16344.5|16324.5|16344.5|16324.5|2
1626786180000|2021-07-20 13:03:00|16342|16322|16339.5|16319.5|16342|16322|16339.5|16319.5|1
1626786190000|2021-07-20 13:03:10|16342|16322|16342|16322|16342|16322|16342|16322|1
1626786210000|2021-07-20 13:03:30|16346|16326|16348.5|16328.5|16348.5|16328.5|16346|16326|7
1626786220000|2021-07-20 13:03:40|||||||||2
1626786230000|2021-07-20 13:03:50|16352|16332|16352|16332|16352|16332|16352|16332|1
1626786240000|2021-07-20 13:04:00|||||||||2
1626786250000|2021-07-20 13:04:10|16353|16333|16354.5|16334.5|16354.5|16334.5|16353|16333|2
1626786260000|2021-07-20 13:04:20|16356|16336|16357|16337|16358.5|16338.5|16356|16336|5
1626786280000|2021-07-20 13:04:40|16355|16335|16353.5|16333.5|16355|16335|16353.5|16333.5|2
1626786290000|2021-07-20 13:04:50|||||||||1
1626786300000|2021-07-20 13:05:00|16354.5|16334.5|16357|16337|16357|16337|16354.5|16334.5|6
1626786330000|2021-07-20 13:05:30|16359.5|16339.5|16367|16347|16367|16347|16359.5|16339.5|3
1626786340000|2021-07-20 13:05:40|||||||||4
1626786350000|2021-07-20 13:05:50|16368|16348|16368|16348|16368|16348|16368|16348|1
1626786360000|2021-07-20 13:06:00|16366.5|16346.5|16364.5|16344.5|16366.5|16346.5|16364.5|16344.5|5
1626786370000|2021-07-20 13:06:10|16365.5|16345.5|16362|16342|16365.5|16345.5|16362|16342|4
1626786380000|2021-07-20 13:06:20|16359|16339|16354.5|16334.5|16359|16339|16354.5|16334.5|7
1626786390000|2021-07-20 13:06:30|16352|16332|16348|16328|16352|16332|16348|16328|2
1626786400000|2021-07-20 13:06:40|16345.5|16325.5|16344.5|16324.5|16345.5|16325.5|16344.5|16324.5|1
1626786410000|2021-07-20 13:06:50|16340.5|16320.5|16339.5|16319.5|16340.5|16320.5|16339.5|16319.5|7
1626786430000|2021-07-20 13:07:10|16340.5|16320.5|16342|16322|16342|16322|16340.5|16320.5|3
1626786440000|2021-07-20 13:07:20|16343|16323|16343|16323|16343|16323|16343|16323|1
1626786460000|2021-07-20 13:07:40|16344.5|16324.5|16354.5|16334.5|16354.5|16334.5|16344.5|16324.5|6
1626786470000|2021-07-20 13:07:50|16357.6|16337.6|16359.5|16339.5|16359.5|16339.5|16357.6|16337.6|4
1626786480000|2021-07-20 13:08:00|||||||||2
1626786490000|2021-07-20 13:08:10|16360.5|16340.5|16361.5|16341.5|16361.5|16341.5|16360.5|16340.5|3
1626786510000|2021-07-20 13:08:30|16362.5|16342.5|16364|16344|16364|16344|16362.5|16342.5|1
1626786520000|2021-07-20 13:08:40|||||||||7
1626786530000|2021-07-20 13:08:50|16362.5|16342.5|16364|16344|16364|16344|16361.5|16341.5|7
1626786540000|2021-07-20 13:09:00|16366.5|16346.5|16374|16354|16374|16354|16364|16344|14
1626786550000|2021-07-20 13:09:10|||||||||6
1626786560000|2021-07-20 13:09:20|||||||||1
1626786570000|2021-07-20 13:09:30|16373|16353|16366.5|16346.5|16373|16353|16366.5|16346.5|11
1626786580000|2021-07-20 13:09:40|16364|16344|16364|16344|16364|16344|16364|16344|2
1626786590000|2021-07-20 13:09:50|16366.5|16346.5|16366.5|16346.5|16366.5|16346.5|16366.5|16346.5|1
1626786600000|2021-07-20 13:10:00|16364|16344|16360|16340|16365.5|16345.5|16360|16340|7
1626786620000|2021-07-20 13:10:20|16363|16343|16364|16344|16364|16344|16363|16343|5
1626786630000|2021-07-20 13:10:30|||||||||10
1626786640000|2021-07-20 13:10:40|||||||||1
1626786650000|2021-07-20 13:10:50|16366|16346|16370.5|16350.5|16370.5|16350.5|16366|16346|26
1626786660000|2021-07-20 13:11:00|16372.1|16352.1|16373|16353|16373|16353|16372.1|16352.1|2
1626786670000|2021-07-20 13:11:10|16376.1|16356.1|16376.1|16356.1|16376.1|16356.1|16376.1|16356.1|2
1626786680000|2021-07-20 13:11:20|||||||||1
1626786690000|2021-07-20 13:11:30|||||||||8
1626786700000|2021-07-20 13:11:40|||||||||1
1626786710000|2021-07-20 13:11:50|16374.6|16354.6|16374.6|16354.6|16374.6|16354.6|16374.6|16354.6|2
1626786720000|2021-07-20 13:12:00|16372.6|16352.6|16370.1|16350.1|16372.6|16352.6|16370.1|16350.1|5
1626786740000|2021-07-20 13:12:20|||||||||1
1626786750000|2021-07-20 13:12:30|16364|16344|16364|16344|16364|16344|16364|16344|5
1626786760000|2021-07-20 13:12:40|||||||||1
1626786770000|2021-07-20 13:12:50|16362.1|16342.1|16356.5|16336.5|16362.1|16342.1|16356.5|16336.5|5
1626786780000|2021-07-20 13:13:00|16354.6|16334.6|16349.6|16329.6|16354.6|16334.6|16349.6|16329.6|2
1626786790000|2021-07-20 13:13:10|16348.1|16328.1|16347.1|16327.1|16348.1|16328.1|16347.1|16327.1|2
1626786800000|2021-07-20 13:13:20|16344.6|16324.6|16343.1|16323.1|16344.6|16324.6|16343.1|16323.1|3
1626786810000|2021-07-20 13:13:30|||||||||4
1626786820000|2021-07-20 13:13:40|16342.1|16322.1|16332.1|16312.1|16342.1|16322.1|16332.1|16312.1|9
1626786830000|2021-07-20 13:13:50|||||||||3
1626786840000|2021-07-20 13:14:00|16331.1|16311.1|16322.1|16302.1|16331.1|16311.1|16322.1|16302.1|7
1626786850000|2021-07-20 13:14:10|||||||||5
1626786860000|2021-07-20 13:14:20|16321.1|16301.1|16317.1|16297.1|16321.1|16301.1|16317.1|16297.1|4
1626786870000|2021-07-20 13:14:30|16316.1|16296.1|16313.1|16293.1|16317.1|16297.1|16313.1|16293.1|4
1626786880000|2021-07-20 13:14:40|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|4
1626786890000|2021-07-20 13:14:50|16307.6|16287.6|16302.1|16282.1|16307.6|16287.6|16302.1|16282.1|9
1626786900000|2021-07-20 13:15:00|16299|16279|16298.1|16278.1|16299|16279|16298.1|16278.1|2
1626786910000|2021-07-20 13:15:10|16299.6|16279.6|16305.6|16285.6|16307.1|16287.1|16299.6|16279.6|14
1626786920000|2021-07-20 13:15:20|16303.1|16283.1|16300.6|16280.6|16303.1|16283.1|16300.6|16280.6|3
1626786930000|2021-07-20 13:15:30|16302.1|16282.1|16301.1|16281.1|16302.1|16282.1|16298.6|16278.6|1
1626786940000|2021-07-20 13:15:40|16297.1|16277.1|16297.1|16277.1|16297.1|16277.1|16297.1|16277.1|1
1626786950000|2021-07-20 13:15:50|16301.1|16281.1|16312.1|16292.1|16312.1|16292.1|16301.1|16281.1|1
1626786960000|2021-07-20 13:16:00|||||||||3
1626786970000|2021-07-20 13:16:10|16313.6|16293.6|16313.6|16293.6|16313.6|16293.6|16313.6|16293.6|0
1626786990000|2021-07-20 13:16:30|16314.6|16294.6|16317.1|16297.1|16317.1|16297.1|16314.6|16294.6|0
1626787000000|2021-07-20 13:16:40|||||||||2
1626787010000|2021-07-20 13:16:50|||||||||1
1626787020000|2021-07-20 13:17:00|16314.6|16294.6|16312.1|16292.1|16314.6|16294.6|16312.1|16292.1|5
1626787030000|2021-07-20 13:17:10|||||||||5
1626787040000|2021-07-20 13:17:20|16314.6|16294.6|16314.6|16294.6|16314.6|16294.6|16314.6|16294.6|2
1626787060000|2021-07-20 13:17:40|||||||||2
1626787070000|2021-07-20 13:17:50|16315.6|16295.6|16317.1|16297.1|16317.1|16297.1|16315.6|16295.6|7
1626787080000|2021-07-20 13:18:00|16318.1|16298.1|16314.6|16294.6|16319.6|16299.6|16314.6|16294.6|4
1626787090000|2021-07-20 13:18:10|16313.1|16293.1|16313.1|16293.1|16313.1|16293.1|16313.1|16293.1|4
1626787100000|2021-07-20 13:18:20|||||||||3
1626787110000|2021-07-20 13:18:30|||||||||1
1626787130000|2021-07-20 13:18:50|||||||||3
1626787140000|2021-07-20 13:19:00|16314.1|16294.1|16328.1|16308.1|16328.1|16308.1|16314.1|16294.1|7
1626787150000|2021-07-20 13:19:10|16332.1|16312.1|16335.6|16315.6|16335.6|16315.6|16332.1|16312.1|1
1626787160000|2021-07-20 13:19:20|16337.1|16317.1|16339.1|16319.1|16339.1|16319.1|16337.1|16317.1|2
1626787170000|2021-07-20 13:19:30|16338.1|16318.1|16335.6|16315.6|16338.1|16318.1|16335.6|16315.6|7
1626787180000|2021-07-20 13:19:40|16331.6|16311.6|16327.1|16307.1|16331.6|16311.6|16327.1|16307.1|3
1626787190000|2021-07-20 13:19:50|16325.6|16305.6|16320.6|16300.6|16326.1|16306.1|16320.6|16300.6|4
1626787200000|2021-07-20 13:20:00|16319.6|16299.6|16318.6|16298.6|16319.6|16299.6|16318.6|16298.6|0
1626787210000|2021-07-20 13:20:10|16319.6|16299.6|16319.6|16299.6|16319.6|16299.6|16319.6|16299.6|0
1626787220000|2021-07-20 13:20:20|||||||||3
1626787240000|2021-07-20 13:20:40|16318.1|16298.1|16307.1|16287.1|16318.1|16298.1|16307.1|16287.1|6
1626787250000|2021-07-20 13:20:50|16304.1|16284.1|16297.1|16277.1|16304.1|16284.1|16297.1|16277.1|6
1626787260000|2021-07-20 13:21:00|16298.1|16278.1|16300.6|16280.6|16300.6|16280.6|16298.1|16278.1|6
1626787270000|2021-07-20 13:21:10|16302.1|16282.1|16307.1|16287.1|16307.1|16287.1|16302.1|16282.1|1
1626787280000|2021-07-20 13:21:20|||||||||1
1626787290000|2021-07-20 13:21:30|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|2
1626787310000|2021-07-20 13:21:50|16312.6|16292.6|16315.6|16295.6|16315.6|16295.6|16312.6|16292.6|1
1626787320000|2021-07-20 13:22:00|16314.1|16294.1|16307.1|16287.1|16314.1|16294.1|16307.1|16287.1|4
1626787330000|2021-07-20 13:22:10|||||||||2
1626787340000|2021-07-20 13:22:20|||||||||2
1626787350000|2021-07-20 13:22:30|16302.1|16282.1|16298.1|16278.1|16302.1|16282.1|16298.1|16278.1|10
1626787360000|2021-07-20 13:22:40|16297.1|16277.1|16297.1|16277.1|16297.1|16277.1|16297.1|16277.1|1
1626787370000|2021-07-20 13:22:50|||||||||3
1626787380000|2021-07-20 13:23:00|16294.6|16274.6|16294.6|16274.6|16294.6|16274.6|16294.6|16274.6|1
1626787390000|2021-07-20 13:23:10|16297.6|16277.6|16297.6|16277.6|16297.6|16277.6|16297.6|16277.6|3
1626787400000|2021-07-20 13:23:20|16299.6|16279.6|16299.6|16279.6|16299.6|16279.6|16297.1|16277.1|4
1626787410000|2021-07-20 13:23:30|16297.1|16277.1|16299.6|16279.6|16299.6|16279.6|16297.1|16277.1|4
1626787420000|2021-07-20 13:23:40|16297.1|16277.1|16297.1|16277.1|16299.6|16279.6|16297.1|16277.1|3
1626787430000|2021-07-20 13:23:50|16299.6|16279.6|16299.6|16279.6|16299.6|16279.6|16299.6|16279.6|0
1626787440000|2021-07-20 13:24:00|16298.6|16278.6|16297.1|16277.1|16298.6|16278.6|16294.6|16274.6|8
1626787470000|2021-07-20 13:24:30|16301.1|16281.1|16303.6|16283.6|16303.6|16283.6|16301.1|16281.1|6
1626787480000|2021-07-20 13:24:40|16300.6|16280.6|16302.1|16282.1|16302.1|16282.1|16298.6|16278.6|4
1626787490000|2021-07-20 13:24:50|||||||||1
1626787500000|2021-07-20 13:25:00|16303.1|16283.1|16307.1|16287.1|16307.1|16287.1|16303.1|16283.1|8
1626787510000|2021-07-20 13:25:10|||||||||6
1626787520000|2021-07-20 13:25:20|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|0
1626787530000|2021-07-20 13:25:30|16312.1|16292.1|16313.6|16293.6|16313.6|16293.6|16312.1|16292.1|3
1626787540000|2021-07-20 13:25:40|16314.6|16294.6|16317.1|16297.1|16317.1|16297.1|16314.6|16294.6|2
1626787550000|2021-07-20 13:25:50|16318.6|16298.6|16319.6|16299.6|16319.6|16299.6|16318.6|16298.6|0
1626787560000|2021-07-20 13:26:00|16321.1|16301.1|16322.1|16302.1|16322.1|16302.1|16321.1|16301.1|8
1626787570000|2021-07-20 13:26:10|16321.1|16301.1|16321.1|16301.1|16321.1|16301.1|16321.1|16301.1|6
1626787580000|2021-07-20 13:26:20|||||||||2
1626787590000|2021-07-20 13:26:30|16319.6|16299.6|16319.6|16299.6|16321.1|16301.1|16319.6|16299.6|1
1626787610000|2021-07-20 13:26:50|16317.1|16297.1|16317.1|16297.1|16317.1|16297.1|16317.1|16297.1|6
1626787620000|2021-07-20 13:27:00|16310.6|16290.6|16310.6|16290.6|16310.6|16290.6|16310.6|16290.6|10
1626787630000|2021-07-20 13:27:10|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|16309.6|16289.6|16
1626787650000|2021-07-20 13:27:30|16315.1|16295.1|16316.1|16296.1|16316.1|16296.1|16315.1|16295.1|8
1626787660000|2021-07-20 13:27:40|16317.6|16297.6|16322.1|16302.1|16322.1|16302.1|16317.6|16297.6|4
1626787690000|2021-07-20 13:28:10|16324.6|16304.6|16325.1|16305.1|16328.1|16308.1|16324.6|16304.6|7
1626787700000|2021-07-20 13:28:20|16323.1|16303.1|16321.6|16301.6|16323.1|16303.1|16321.6|16301.6|7
1626787720000|2021-07-20 13:28:40|16323.1|16303.1|16322.1|16302.1|16323.1|16303.1|16322.1|16302.1|5
1626787740000|2021-07-20 13:29:00|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|1
1626787750000|2021-07-20 13:29:10|16324.6|16304.6|16324.6|16304.6|16324.6|16304.6|16324.6|16304.6|1
1626787760000|2021-07-20 13:29:20|16327.1|16307.1|16327.1|16307.1|16327.1|16307.1|16327.1|16307.1|3
1626787770000|2021-07-20 13:29:30|16326.1|16306.1|16326.6|16306.6|16326.6|16306.6|16324.6|16304.6|18
1626787780000|2021-07-20 13:29:40|16323.1|16303.1|16321.6|16301.6|16323.1|16303.1|16321.6|16301.6|1
1626787790000|2021-07-20 13:29:50|||||||||2
1626787800000|2021-07-20 13:30:00|16323.1|16303.1|16318.1|16298.1|16323.1|16303.1|16318.1|16298.1|14
1626787810000|2021-07-20 13:30:10|||||||||3
1626787830000|2021-07-20 13:30:30|16320.6|16300.6|16320.6|16300.6|16320.6|16300.6|16320.6|16300.6|0
1626787840000|2021-07-20 13:30:40|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|16323.1|16303.1|4
1626787850000|2021-07-20 13:30:50|16324.6|16304.6|16327.1|16307.1|16327.1|16307.1|16324.6|16304.6|1
1626787860000|2021-07-20 13:31:00|16323.1|16303.1|16322.1|16302.1|16323.1|16303.1|16319.6|16299.6|8
1626787870000|2021-07-20 13:31:10|16321.1|16301.1|16295.6|16275.6|16321.1|16301.1|16295.6|16275.6|15
1626787880000|2021-07-20 13:31:20|16293.6|16273.6|16293.6|16273.6|16293.6|16273.6|16292.1|16272.1|10
1626787890000|2021-07-20 13:31:30|16292.1|16272.1|16297.6|16277.6|16297.6|16277.6|16291.1|16271.1|9
1626787900000|2021-07-20 13:31:40|16300.1|16280.1|16306.1|16286.1|16306.1|16286.1|16300.1|16280.1|0
1626787910000|2021-07-20 13:31:50|16307.1|16287.1|16312.1|16292.1|16312.1|16292.1|16307.1|16287.1|4
1626787920000|2021-07-20 13:32:00|16310.6|16290.6|16310.6|16290.6|16310.6|16290.6|16310.6|16290.6|6
1626787930000|2021-07-20 13:32:10|16308.1|16288.1|16304.1|16284.1|16308.1|16288.1|16304.1|16284.1|22
1626787940000|2021-07-20 13:32:20|16299.6|16279.6|16289.1|16269.1|16299.6|16279.6|16289.1|16269.1|12
1626787950000|2021-07-20 13:32:30|16287.1|16267.1|16286.6|16266.6|16287.1|16267.1|16284.6|16264.6|12
1626787960000|2021-07-20 13:32:40|16285.1|16265.1|16285.1|16265.1|16285.1|16265.1|16285.1|16265.1|2
1626787970000|2021-07-20 13:32:50|16284.1|16264.1|16276.6|16256.6|16284.1|16264.1|16276.6|16256.6|21
1626787980000|2021-07-20 13:33:00|16274.6|16254.6|16274.6|16254.6|16276.6|16256.6|16274.6|16254.6|38
1626787990000|2021-07-20 13:33:10|16275.6|16255.6|16269.1|16249.1|16275.6|16255.6|16269.1|16249.1|14
1626788000000|2021-07-20 13:33:20|16271.1|16251.1|16275.6|16255.6|16275.6|16255.6|16268.1|16248.1|10
1626788010000|2021-07-20 13:33:30|16276.6|16256.6|16287.1|16267.1|16287.1|16267.1|16276.6|16256.6|10
1626788020000|2021-07-20 13:33:40|16289.1|16269.1|16289.1|16269.1|16289.1|16269.1|16289.1|16269.1|2
1626788030000|2021-07-20 13:33:50|16288.1|16268.1|16286.6|16266.6|16288.1|16268.1|16286.6|16266.6|6
1626788040000|2021-07-20 13:34:00|16285.1|16265.1|16276.6|16256.6|16285.1|16265.1|16276.6|16256.6|8
1626788050000|2021-07-20 13:34:10|||||||||4
1626788060000|2021-07-20 13:34:20|||||||||15
1626788070000|2021-07-20 13:34:30|16281.6|16261.6|16288.1|16268.1|16288.1|16268.1|16281.6|16261.6|11
1626788090000|2021-07-20 13:34:50|16289.6|16269.6|16289.6|16269.6|16289.6|16269.6|16289.6|16269.6|1
1626788100000|2021-07-20 13:35:00|16288.1|16268.1|16290.6|16270.6|16290.6|16270.6|16288.1|16268.1|3
1626788110000|2021-07-20 13:35:10|16293.1|16273.1|16300.6|16280.6|16300.6|16280.6|16293.1|16273.1|5
1626788120000|2021-07-20 13:35:20|16302.1|16282.1|16310.1|16290.1|16311.6|16291.6|16302.1|16282.1|5
1626788130000|2021-07-20 13:35:30|16309.1|16289.1|16309.1|16289.1|16309.1|16289.1|16309.1|16289.1|7
1626788140000|2021-07-20 13:35:40|16310.6|16290.6|16321.6|16301.6|16321.6|16301.6|16310.6|16290.6|6
1626788150000|2021-07-20 13:35:50|16323.1|16303.1|16328.1|16308.1|16328.1|16308.1|16323.1|16303.1|1
1626788160000|2021-07-20 13:36:00|16329.1|16309.1|16338.1|16318.1|16339.6|16319.6|16329.1|16309.1|61
1626788170000|2021-07-20 13:36:10|16339.6|16319.6|16339.6|16319.6|16339.6|16319.6|16339.6|16319.6|25
1626788180000|2021-07-20 13:36:20|16342.1|16322.1|16343.6|16323.6|16343.6|16323.6|16342.1|16322.1|3
1626788190000|2021-07-20 13:36:30|16346.7|16326.7|16346.7|16326.7|16346.7|16326.7|16346.7|16326.7|9
1626788200000|2021-07-20 13:36:40|16366.1|16346.1|16368.6|16348.6|16368.6|16348.6|16366.1|16346.1|3
1626788210000|2021-07-20 13:36:50|16370.2|16350.2|16370.2|16350.2|16370.2|16350.2|16370.2|16350.2|5
1626788220000|2021-07-20 13:37:00|16371.1|16351.1|16376.1|16356.1|16376.1|16356.1|16371.1|16351.1|7
1626788230000|2021-07-20 13:37:10|16377.1|16357.1|16378.6|16358.6|16378.6|16358.6|16377.1|16357.1|1
1626788240000|2021-07-20 13:37:20|16380.6|16360.6|16383.6|16363.6|16383.6|16363.6|16380.6|16360.6|16
1626788250000|2021-07-20 13:37:30|16384.6|16364.6|16387.1|16367.1|16387.1|16367.1|16384.6|16364.6|8
1626788260000|2021-07-20 13:37:40|16388.6|16368.6|16389.6|16369.6|16389.6|16369.6|16388.1|16368.1|6
1626788270000|2021-07-20 13:37:50|16387.1|16367.1|16388.1|16368.1|16388.6|16368.6|16387.1|16367.1|15
1626788280000|2021-07-20 13:38:00|16387.1|16367.1|16387.1|16367.1|16389.6|16369.6|16387.1|16367.1|3
1626788290000|2021-07-20 13:38:10|||||||||1
1626788300000|2021-07-20 13:38:20|16385.6|16365.6|16385.6|16365.6|16385.6|16365.6|16385.6|16365.6|2
1626788310000|2021-07-20 13:38:30|16384.6|16364.6|16384.6|16364.6|16384.6|16364.6|16384.6|16364.6|3
1626788320000|2021-07-20 13:38:40|16387.1|16367.1|16389.6|16369.6|16389.6|16369.6|16387.1|16367.1|4
1626788330000|2021-07-20 13:38:50|16391.1|16371.1|16393.6|16373.6|16393.6|16373.6|16391.1|16371.1|25
1626788340000|2021-07-20 13:39:00|16394.6|16374.6|16396.1|16376.1|16398.6|16378.6|16394.6|16374.6|8
1626788350000|2021-07-20 13:39:10|16397.7|16377.7|16396.1|16376.1|16397.7|16377.7|16396.1|16376.1|13
1626788360000|2021-07-20 13:39:20|16394.6|16374.6|16394.6|16374.6|16394.6|16374.6|16394.6|16374.6|8
1626788380000|2021-07-20 13:39:40|||||||||1
1626788390000|2021-07-20 13:39:50|16392.1|16372.1|16392.1|16372.1|16392.1|16372.1|16392.1|16372.1|2
1626788400000|2021-07-20 13:40:00|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|16391.2|16371.2|15
1626788410000|2021-07-20 13:40:10|16392.1|16372.1|16393.1|16373.1|16393.1|16373.1|16392.1|16372.1|6
1626788420000|2021-07-20 13:40:20|16392.1|16372.1|16394.6|16374.6|16394.6|16374.6|16392.1|16372.1|13
1626788430000|2021-07-20 13:40:30|||||||||1
1626788440000|2021-07-20 13:40:40|16390.6|16370.6|16390.6|16370.6|16390.6|16370.6|16390.6|16370.6|3
1626788450000|2021-07-20 13:40:50|16393.1|16373.1|16389.6|16369.6|16393.1|16373.1|16389.6|16369.6|5
1626788460000|2021-07-20 13:41:00|16395.6|16375.6|16395.6|16375.6|16395.6|16375.6|16395.6|16375.6|2
1626788470000|2021-07-20 13:41:10|||||||||15
1626788480000|2021-07-20 13:41:20|||||||||6
1626788490000|2021-07-20 13:41:30|||||||||2
1626788500000|2021-07-20 13:41:40|16398.1|16378.1|16398.1|16378.1|16398.1|16378.1|16396.6|16376.6|2
1626788510000|2021-07-20 13:41:50|16399.7|16379.7|16399.7|16379.7|16399.7|16379.7|16399.7|16379.7|15
1626788520000|2021-07-20 13:42:00|16401.2|16381.2|16401.2|16381.2|16401.2|16381.2|16401.2|16381.2|6
1626788540000|2021-07-20 13:42:20|||||||||3
1626788550000|2021-07-20 13:42:30|||||||||3
1626788560000|2021-07-20 13:42:40|16399.7|16379.7|16398.1|16378.1|16399.7|16379.7|16398.1|16378.1|1
1626788570000|2021-07-20 13:42:50|||||||||2
1626788580000|2021-07-20 13:43:00|16399.7|16379.7|16424.7|16404.7|16425.6|16405.6|16399.7|16379.7|14
1626788590000|2021-07-20 13:43:10|16426.2|16406.2|16431.2|16411.2|16432.7|16412.7|16426.2|16406.2|15
1626788600000|2021-07-20 13:43:20|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|16430.2|16410.2|10
1626788610000|2021-07-20 13:43:30|16427.2|16407.2|16424.7|16404.7|16429.7|16407.2|16417.2|16389.7|65
1626788620000|2021-07-20 13:43:40|16427.2|16407.2|16422.2|16402.2|16427.2|16407.2|16422.2|16402.2|5
1626788630000|2021-07-20 13:43:50|16423.1|16403.1|16422.2|16402.2|16423.1|16403.1|16422.2|16402.2|7
1626788640000|2021-07-20 13:44:00|16420.6|16400.6|16420.6|16400.6|16420.6|16400.6|16420.6|16400.6|7
1626788650000|2021-07-20 13:44:10|16420.7|16400.7|16420.7|16400.7|16420.7|16400.7|16420.7|16400.7|1
1626788660000|2021-07-20 13:44:20|16419.7|16399.7|16419.7|16399.7|16419.7|16399.7|16419.7|16399.7|0
1626788670000|2021-07-20 13:44:30|||||||||5
1626788680000|2021-07-20 13:44:40|16422.2|16402.2|16419.7|16399.7|16422.2|16402.2|16419.7|16399.7|3
1626788690000|2021-07-20 13:44:50|16422.2|16402.2|16419.7|16399.7|16422.2|16402.2|16419.7|16399.7|6
1626788700000|2021-07-20 13:45:00|16422.2|16402.2|16422.2|16402.2|16424.7|16404.7|16422.2|16402.2|1
1626788710000|2021-07-20 13:45:10|16424.1|16404.1|16429.7|16409.7|16429.7|16409.7|16424.1|16404.1|14
1626788720000|2021-07-20 13:45:20|||||||||4
1626788730000|2021-07-20 13:45:30|16432.2|16412.2|16432.2|16412.2|16432.2|16412.2|16432.2|16412.2|4
1626788740000|2021-07-20 13:45:40|||||||||5
1626788750000|2021-07-20 13:45:50|16433.2|16413.2|16446.2|16426.2|16446.2|16426.2|16433.2|16413.2|10
1626788760000|2021-07-20 13:46:00|16447.7|16427.7|16453.7|16433.7|16453.7|16433.7|16447.7|16427.7|3
1626788770000|2021-07-20 13:46:10|16454.7|16434.7|16457.2|16437.2|16457.2|16437.2|16454.7|16434.7|10
1626788780000|2021-07-20 13:46:20|||||||||3
1626788790000|2021-07-20 13:46:30|16458.7|16438.7|16459.7|16439.7|16459.7|16439.7|16457.2|16437.2|19
1626788810000|2021-07-20 13:46:50|16464.7|16444.7|16466.2|16446.2|16466.2|16446.2|16464.7|16444.7|8
1626788820000|2021-07-20 13:47:00|16467.2|16447.2|16472.2|16452.2|16474.7|16454.7|16467.2|16447.2|11
1626788830000|2021-07-20 13:47:10|16471.2|16451.2|16469.7|16449.7|16471.2|16451.2|16469.7|16449.7|3
1626788840000|2021-07-20 13:47:20|16468.7|16448.7|16467.2|16447.2|16469.7|16449.7|16467.2|16447.2|16
1626788850000|2021-07-20 13:47:30|16465.7|16445.7|16452.2|16432.2|16465.7|16445.7|16452.2|16432.2|20
1626788860000|2021-07-20 13:47:40|16444.7|16424.7|16448.7|16428.7|16448.7|16428.7|16444.7|16424.7|11
1626788870000|2021-07-20 13:47:50|16454.7|16434.7|16459.7|16439.7|16459.7|16439.7|16454.7|16434.7|13
1626788880000|2021-07-20 13:48:00|16462.2|16442.2|16468.7|16448.7|16468.7|16448.7|16462.2|16442.2|8
1626788890000|2021-07-20 13:48:10|16470.7|16450.7|16474.7|16454.7|16474.7|16454.7|16470.7|16450.7|4
1626788900000|2021-07-20 13:48:20|16473.2|16453.2|16462.2|16442.2|16473.2|16453.2|16462.2|16442.2|25
1626788910000|2021-07-20 13:48:30|||||||||8
1626788920000|2021-07-20 13:48:40|16461.2|16441.2|16459.7|16439.7|16461.2|16441.2|16459.7|16439.7|7
1626788930000|2021-07-20 13:48:50|16456.7|16436.7|16454.7|16434.7|16456.7|16436.7|16454.7|16434.7|9
1626788940000|2021-07-20 13:49:00|16456.2|16436.2|16462.2|16442.2|16462.2|16442.2|16456.2|16436.2|20
1626788950000|2021-07-20 13:49:10|16460.7|16440.7|16456.7|16436.7|16460.7|16440.7|16456.7|16436.7|6
1626788960000|2021-07-20 13:49:20|16455.7|16435.7|16448.7|16428.7|16455.7|16435.7|16445.7|16425.7|31
1626788970000|2021-07-20 13:49:30|16449.7|16429.7|16447.2|16427.2|16452.2|16432.2|16447.2|16427.2|7
1626788980000|2021-07-20 13:49:40|16444.7|16424.7|16444.7|16424.7|16444.7|16424.7|16444.7|16424.7|6
1626788990000|2021-07-20 13:49:50|16446.2|16426.2|16427.2|16407.2|16458.6|16428.7|16427.2|16398.6|59
1626789000000|2021-07-20 13:50:00|16428.2|16408.2|16432.2|16412.2|16432.2|16412.2|16428.2|16408.2|2
1626789010000|2021-07-20 13:50:10|16434.7|16414.7|16452.7|16432.7|16452.7|16432.7|16434.7|16414.7|9
1626789020000|2021-07-20 13:50:20|16453.7|16433.7|16461.2|16441.2|16461.2|16441.2|16453.7|16433.7|4
1626789030000|2021-07-20 13:50:30|16462.2|16442.2|16472.2|16452.2|16472.2|16452.2|16462.2|16442.2|13
1626789040000|2021-07-20 13:50:40|16475.2|16455.2|16475.2|16455.2|16475.2|16455.2|16475.2|16455.2|5
1626789050000|2021-07-20 13:50:50|16476.2|16456.2|16482.2|16462.2|16482.2|16462.2|16476.2|16456.2|9
1626789060000|2021-07-20 13:51:00|16483.2|16463.2|16487.7|16467.7|16487.7|16467.7|16483.2|16463.2|16
1626789070000|2021-07-20 13:51:10|16486.2|16466.2|16487.2|16467.2|16487.2|16467.2|16486.2|16466.2|21
1626789080000|2021-07-20 13:51:20|16482.2|16462.2|16482.2|16462.2|16482.2|16462.2|16482.2|16462.2|8
1626789090000|2021-07-20 13:51:30|16479.2|16459.2|16479.2|16459.2|16479.2|16459.2|16479.2|16459.2|6
1626789100000|2021-07-20 13:51:40|16477.2|16457.2|16477.2|16457.2|16477.2|16457.2|16477.2|16457.2|0
1626789110000|2021-07-20 13:51:50|16481.2|16461.2|16482.2|16462.2|16482.2|16462.2|16481.2|16461.2|26
1626789120000|2021-07-20 13:52:00|16484.7|16464.7|16487.2|16467.2|16487.2|16467.2|16484.7|16464.7|7
1626789130000|2021-07-20 13:52:10|16489.7|16469.7|16491.2|16471.2|16491.2|16471.2|16489.7|16469.7|2
1626789140000|2021-07-20 13:52:20|16492.7|16472.7|16493.7|16473.7|16493.7|16473.7|16492.7|16472.7|6
1626789150000|2021-07-20 13:52:30|16494.7|16474.7|16494.7|16474.7|16494.7|16474.7|16494.7|16474.7|4
1626789160000|2021-07-20 13:52:40|16493.7|16473.7|16492.2|16472.2|16493.7|16473.7|16492.2|16472.2|7
1626789170000|2021-07-20 13:52:50|16493.2|16473.2|16499.7|16479.7|16500.7|16480.7|16493.2|16473.2|10
1626789180000|2021-07-20 13:53:00|16502.2|16482.2|16502.2|16482.2|16502.2|16482.2|16502.2|16482.2|4
1626789190000|2021-07-20 13:53:10|16499.7|16479.7|16500.7|16480.7|16502.2|16482.2|16499.7|16479.7|14
1626789200000|2021-07-20 13:53:20|16502.2|16482.2|16502.2|16482.2|16502.2|16482.2|16502.2|16482.2|0
1626789210000|2021-07-20 13:53:30|16500.7|16480.7|16502.2|16482.2|16502.2|16482.2|16500.7|16480.7|9
1626789220000|2021-07-20 13:53:40|16500.7|16480.7|16498.2|16478.2|16500.7|16480.7|16498.2|16478.2|10
1626789230000|2021-07-20 13:53:50|16497.2|16477.2|16493.2|16473.2|16497.2|16477.2|16493.2|16473.2|12
1626789240000|2021-07-20 13:54:00|16494.2|16474.2|16495.7|16475.7|16495.7|16475.7|16494.2|16474.2|3
1626789250000|2021-07-20 13:54:10|||||||||5
1626789260000|2021-07-20 13:54:20|16496.7|16476.7|16499.7|16479.7|16499.7|16479.7|16496.7|16476.7|3
1626789270000|2021-07-20 13:54:30|16502.2|16482.2|16503.7|16483.7|16504.7|16484.7|16502.2|16482.2|3
1626789280000|2021-07-20 13:54:40|16504.7|16484.7|16502.2|16482.2|16504.7|16484.7|16501.2|16481.2|12
1626789290000|2021-07-20 13:54:50|16503.2|16483.2|16504.7|16484.7|16504.7|16484.7|16503.2|16483.2|6
1626789300000|2021-07-20 13:55:00|16506.2|16486.2|16515.2|16495.2|16515.2|16495.2|16506.2|16486.2|37
1626789310000|2021-07-20 13:55:10|16513.7|16493.7|16515.2|16495.2|16515.2|16495.2|16513.7|16493.7|7
1626789320000|2021-07-20 13:55:20|16513.7|16493.7|16512.2|16492.2|16513.7|16493.7|16512.2|16492.2|13
1626789330000|2021-07-20 13:55:30|||||||||3
1626789340000|2021-07-20 13:55:40|16511.2|16491.2|16511.2|16491.2|16511.2|16491.2|16511.2|16491.2|2
1626789350000|2021-07-20 13:55:50|16508.2|16488.2|16506.2|16486.2|16508.2|16488.2|16504.2|16484.2|26
1626789360000|2021-07-20 13:56:00|16507.2|16487.2|16511.2|16491.2|16511.2|16491.2|16507.2|16487.2|22
1626789370000|2021-07-20 13:56:10|16512.7|16492.7|16521.7|16501.7|16521.7|16501.7|16512.7|16492.7|144
1626789380000|2021-07-20 13:56:20|16520.2|16500.2|16520.2|16500.2|16520.2|16500.2|16520.2|16500.2|10
1626789390000|2021-07-20 13:56:30|16522.7|16502.7|16522.7|16502.7|16522.7|16502.7|16522.7|16502.7|0
1626789400000|2021-07-20 13:56:40|16524.2|16504.2|16524.2|16504.2|16524.2|16504.2|16524.2|16504.2|7
1626789410000|2021-07-20 13:56:50|16522.7|16502.7|16522.7|16502.7|16522.7|16502.7|16522.7|16502.7|8
1626789420000|2021-07-20 13:57:00|16525.2|16505.2|16528.7|16508.7|16528.7|16508.7|16525.2|16505.2|6
1626789430000|2021-07-20 13:57:10|16530.2|16510.2|16530.2|16510.2|16530.2|16510.2|16530.2|16510.2|14
1626789440000|2021-07-20 13:57:20|||||||||1
1626789450000|2021-07-20 13:57:30|||||||||1
1626789460000|2021-07-20 13:57:40|16528.7|16508.7|16528.7|16508.7|16530.2|16510.2|16528.7|16508.7|3
1626789470000|2021-07-20 13:57:50|16530.2|16510.2|16530.2|16510.2|16530.2|16510.2|16526.2|16506.2|7
1626789480000|2021-07-20 13:58:00|16528.7|16508.7|16531.2|16511.2|16533.7|16513.7|16528.7|16508.7|20
1626789490000|2021-07-20 13:58:10|16527.2|16507.2|16527.2|16507.2|16527.2|16507.2|16527.2|16507.2|4
1626789500000|2021-07-20 13:58:20|||||||||19
1626789510000|2021-07-20 13:58:30|16529.7|16509.7|16527.2|16507.2|16529.7|16509.7|16527.2|16507.2|4
1626789520000|2021-07-20 13:58:40|16531.2|16511.2|16524.2|16504.2|16531.2|16511.2|16524.2|16504.2|9
1626789530000|2021-07-20 13:58:50|16523.2|16503.2|16524.7|16504.7|16524.7|16504.7|16523.2|16503.2|21
1626789540000|2021-07-20 13:59:00|16527.7|16507.7|16535.2|16515.2|16535.2|16515.2|16527.7|16507.7|16
1626789550000|2021-07-20 13:59:10|16541.7|16521.7|16543.2|16523.2|16544.7|16524.7|16541.7|16521.7|47
1626789560000|2021-07-20 13:59:20|16542.2|16522.2|16542.2|16522.2|16543.7|16523.7|16542.2|16522.2|11
1626789570000|2021-07-20 13:59:30|16543.2|16523.2|16544.7|16524.7|16544.7|16524.7|16543.2|16523.2|5
1626789580000|2021-07-20 13:59:40|16547.2|16527.2|16547.2|16527.2|16547.2|16527.2|16547.2|16527.2|13
1626789590000|2021-07-20 13:59:50|16548.7|16528.7|16547.2|16527.2|16548.7|16528.7|16547.2|16527.2|7
1626789600000|2021-07-20 14:00:00|16545.7|16525.7|16559.7|16539.7|16563.2|16543.2|16545.7|16525.7|42
1626789610000|2021-07-20 14:00:10|16560.2|16540.2|16562.2|16542.2|16564.7|16544.7|16559.7|16539.7|9
1626789620000|2021-07-20 14:00:20|16563.7|16543.7|16568.7|16548.7|16568.7|16548.7|16563.7|16543.7|38
1626789630000|2021-07-20 14:00:30|16570.2|16550.2|16612.2|16592.2|16616.2|16596.2|16570.2|16550.2|49
1626789640000|2021-07-20 14:00:40|16614.7|16594.7|16609.7|16589.7|16614.7|16594.7|16609.7|16589.7|43
1626789650000|2021-07-20 14:00:50|16608.2|16588.2|16594.7|16574.7|16608.2|16588.2|16590.7|16570.7|39
1626789660000|2021-07-20 14:01:00|16597.2|16577.2|16597.2|16577.2|16604.7|16584.7|16597.2|16577.2|18
1626789670000|2021-07-20 14:01:10|16598.7|16578.7|16599.7|16579.7|16599.7|16579.7|16598.7|16578.7|4
1626789680000|2021-07-20 14:01:20|16597.2|16577.2|16593.2|16573.2|16597.2|16577.2|16593.2|16573.2|16
1626789690000|2021-07-20 14:01:30|16594.7|16574.7|16598.7|16578.7|16598.7|16578.7|16593.2|16573.2|17
1626789700000|2021-07-20 14:01:40|16597.2|16577.2|16601.2|16581.2|16601.2|16581.2|16597.2|16577.2|8
1626789710000|2021-07-20 14:01:50|16602.2|16582.2|16611.2|16591.2|16611.2|16591.2|16602.2|16582.2|16
1626789720000|2021-07-20 14:02:00|16609.7|16589.7|16607.2|16587.2|16613.7|16593.7|16607.2|16587.2|14
1626789730000|2021-07-20 14:02:10|16604.7|16584.7|16602.2|16582.2|16604.7|16584.7|16597.2|16577.2|25
1626789740000|2021-07-20 14:02:20|16607.2|16587.2|16609.7|16589.7|16612.2|16592.2|16607.2|16587.2|18
1626789750000|2021-07-20 14:02:30|16608.2|16588.2|16609.7|16589.7|16609.7|16589.7|16604.7|16584.7|10
1626789760000|2021-07-20 14:02:40|16607.2|16587.2|16602.2|16582.2|16607.2|16587.2|16602.2|16582.2|29
1626789770000|2021-07-20 14:02:50|16600.2|16580.2|16587.2|16567.2|16600.2|16580.2|16587.2|16567.2|12
1626789780000|2021-07-20 14:03:00|16588.7|16568.7|16567.2|16547.2|16588.7|16568.7|16567.2|16547.2|27
1626789790000|2021-07-20 14:03:10|16562.2|16542.2|16572.2|16552.2|16575.2|16555.2|16557.2|16537.2|28
1626789800000|2021-07-20 14:03:20|16574.7|16554.7|16572.2|16552.2|16574.7|16554.7|16572.2|16552.2|11
1626789810000|2021-07-20 14:03:30|16575.2|16555.2|16577.2|16557.2|16578.7|16558.7|16575.2|16555.2|14
1626789820000|2021-07-20 14:03:40|16575.7|16555.7|16562.2|16542.2|16577.2|16557.2|16562.2|16542.2|41
1626789830000|2021-07-20 14:03:50|16564.7|16544.7|16567.2|16547.2|16569.7|16549.7|16564.7|16544.7|27
1626789840000|2021-07-20 14:04:00|16563.2|16543.2|16572.2|16552.2|16577.2|16557.2|16563.2|16543.2|35
1626789850000|2021-07-20 14:04:10|16569.7|16549.7|16567.2|16547.2|16569.7|16549.7|16567.2|16547.2|3
1626789860000|2021-07-20 14:04:20|16568.2|16548.2|16569.7|16549.7|16569.7|16549.7|16568.2|16548.2|8
1626789870000|2021-07-20 14:04:30|16568.7|16548.7|16564.7|16544.7|16568.7|16548.7|16564.7|16544.7|10
1626789880000|2021-07-20 14:04:40|16563.7|16543.7|16559.7|16539.7|16563.7|16543.7|16559.7|16539.7|34
1626789890000|2021-07-20 14:04:50|16560.7|16540.7|16568.2|16548.2|16569.7|16549.7|16560.7|16540.7|49
1626789900000|2021-07-20 14:05:00|||||||||7
1626789910000|2021-07-20 14:05:10|16569.2|16549.2|16564.2|16544.2|16569.2|16549.2|16564.2|16544.2|5
1626789930000|2021-07-20 14:05:30|||||||||3
1626789940000|2021-07-20 14:05:40|16565.2|16545.2|16564.2|16544.2|16565.2|16545.2|16564.2|16544.2|10
1626789950000|2021-07-20 14:05:50|16561.2|16541.2|16562.7|16542.7|16562.7|16542.7|16561.2|16541.2|14
1626789960000|2021-07-20 14:06:00|16564.2|16544.2|16564.2|16544.2|16564.2|16544.2|16564.2|16544.2|1
1626789970000|2021-07-20 14:06:10|16560.2|16540.2|16560.2|16540.2|16560.2|16540.2|16560.2|16540.2|9
1626789980000|2021-07-20 14:06:20|16558.7|16538.7|16560.2|16540.2|16560.2|16540.2|16557.7|16537.7|8
1626789990000|2021-07-20 14:06:30|16558.2|16538.2|16534.2|16514.2|16561.7|16541.7|16534.2|16514.2|21
1626790000000|2021-07-20 14:06:40|16536.7|16516.7|16549.7|16529.7|16549.7|16529.7|16536.7|16516.7|7
1626790010000|2021-07-20 14:06:50|16552.2|16532.2|16554.2|16534.2|16554.2|16534.2|16549.7|16529.7|8
1626790020000|2021-07-20 14:07:00|16555.7|16535.7|16558.2|16538.2|16558.2|16538.2|16551.7|16531.7|11
1626790030000|2021-07-20 14:07:10|16559.2|16539.2|16559.2|16539.2|16559.2|16539.2|16559.2|16539.2|14
1626790040000|2021-07-20 14:07:20|16558.2|16538.2|16551.2|16531.2|16558.2|16538.2|16551.2|16531.2|4
1626790050000|2021-07-20 14:07:30|16552.7|16532.7|16559.2|16539.2|16559.2|16539.2|16552.7|16532.7|10
1626790060000|2021-07-20 14:07:40|16556.7|16536.7|16569.2|16549.2|16570.7|16550.7|16556.7|16536.7|27
1626790070000|2021-07-20 14:07:50|16571.7|16551.7|16566.7|16546.7|16571.7|16551.7|16566.7|16546.7|5
1626790080000|2021-07-20 14:08:00|16564.2|16544.2|16564.2|16544.2|16564.2|16544.2|16564.2|16544.2|9
1626790090000|2021-07-20 14:08:10|16562.7|16542.7|16561.7|16541.7|16562.7|16542.7|16561.7|16541.7|1
1626790100000|2021-07-20 14:08:20|16560.7|16540.7|16560.7|16540.7|16561.7|16541.7|16559.2|16539.2|38
1626790110000|2021-07-20 14:08:30|16561.7|16541.7|16574.2|16554.2|16574.2|16554.2|16561.7|16541.7|20
1626790120000|2021-07-20 14:08:40|||||||||4
1626790130000|2021-07-20 14:08:50|||||||||4
1626790140000|2021-07-20 14:09:00|16576.7|16556.7|16576.7|16556.7|16576.7|16556.7|16576.7|16556.7|9
1626790150000|2021-07-20 14:09:10|16574.2|16554.2|16569.2|16549.2|16574.2|16554.2|16569.2|16549.2|15
1626790160000|2021-07-20 14:09:20|16566.7|16546.7|16556.7|16536.7|16566.7|16546.7|16556.7|16536.7|6
1626790170000|2021-07-20 14:09:30|||||||||1
1626790180000|2021-07-20 14:09:40|16554.7|16534.7|16539.2|16519.2|16554.7|16534.7|16539.2|16519.2|43
1626790190000|2021-07-20 14:09:50|||||||||3
1626790200000|2021-07-20 14:10:00|16541.7|16521.7|16541.7|16521.7|16546.7|16526.7|16541.7|16521.7|7
1626790210000|2021-07-20 14:10:10|16539.2|16519.2|16531.7|16511.7|16539.2|16519.2|16531.7|16511.7|4
1626790220000|2021-07-20 14:10:20|16529.2|16509.2|16529.2|16509.2|16529.2|16509.2|16515.2|16495.2|28
1626790230000|2021-07-20 14:10:30|16526.7|16506.7|16526.7|16506.7|16526.7|16506.7|16526.7|16506.7|3
1626790240000|2021-07-20 14:10:40|16529.2|16509.2|16529.2|16509.2|16529.2|16509.2|16529.2|16509.2|1
1626790250000|2021-07-20 14:10:50|16530.7|16510.7|16521.7|16501.7|16530.7|16510.7|16521.7|16501.7|30
1626790260000|2021-07-20 14:11:00|16514.2|16494.2|16525.7|16505.7|16525.7|16505.7|16514.2|16494.2|4
1626790270000|2021-07-20 14:11:10|16528.2|16508.2|16528.2|16508.2|16528.2|16508.2|16528.2|16508.2|2
1626790280000|2021-07-20 14:11:20|16529.7|16509.7|16531.7|16511.7|16531.7|16511.7|16529.7|16509.7|0
1626790290000|2021-07-20 14:11:30|16534.7|16514.7|16556.7|16536.7|16556.7|16536.7|16534.7|16514.7|9
1626790300000|2021-07-20 14:11:40|16559.2|16539.2|16564.2|16544.2|16564.7|16544.7|16559.2|16539.2|11
1626790310000|2021-07-20 14:11:50|16559.2|16539.2|16568.2|16548.2|16568.2|16548.2|16559.2|16539.2|346
1626790320000|2021-07-20 14:12:00|16569.7|16549.7|16577.2|16557.2|16577.2|16557.2|16569.7|16549.7|59
1626790330000|2021-07-20 14:12:10|||||||||10
1626790340000|2021-07-20 14:12:20|16573.2|16553.2|16569.7|16549.7|16573.2|16553.2|16569.7|16549.7|42
1626790350000|2021-07-20 14:12:30|16568.8|16548.8|16567.2|16547.2|16568.8|16548.8|16564.7|16544.7|8
1626790360000|2021-07-20 14:12:40|16569.7|16549.7|16577.2|16557.2|16577.2|16557.2|16569.7|16549.7|8
1626790370000|2021-07-20 14:12:50|16578.8|16558.8|16587.2|16567.2|16587.2|16567.2|16578.8|16558.8|11
1626790380000|2021-07-20 14:13:00|16589.7|16569.7|16601.3|16581.3|16601.3|16581.3|16589.7|16569.7|42
1626790390000|2021-07-20 14:13:10|16606.3|16586.3|16606.3|16586.3|16606.3|16586.3|16606.3|16586.3|28
1626790400000|2021-07-20 14:13:20|16611.3|16591.3|16642.3|16622.3|16642.3|16622.3|16611.3|16591.3|96
1626790410000|2021-07-20 14:13:30|||||||||4
1626790420000|2021-07-20 14:13:40|16639.8|16619.8|16628.2|16608.2|16639.8|16619.8|16628.2|16608.2|19
1626790430000|2021-07-20 14:13:50|16627.3|16607.3|16628.8|16608.8|16628.8|16608.8|16622.3|16602.3|32
1626790440000|2021-07-20 14:14:00|16631.3|16611.3|16639.8|16619.8|16639.8|16619.8|16631.3|16611.3|11
1626790450000|2021-07-20 14:14:10|16637.3|16617.3|16635.7|16615.7|16637.3|16617.3|16635.7|16615.7|8
1626790460000|2021-07-20 14:14:20|16633.8|16613.8|16609.8|16589.8|16633.8|16613.8|16609.8|16589.8|36
1626790470000|2021-07-20 14:14:30|16607.3|16587.3|16592.3|16572.3|16607.3|16587.3|16592.3|16572.3|23
1626790480000|2021-07-20 14:14:40|16597.3|16577.3|16589.8|16569.8|16597.3|16577.3|16589.8|16569.8|22
1626790490000|2021-07-20 14:14:50|16588.2|16568.2|16587.3|16567.3|16588.2|16568.2|16584.8|16564.8|5
1626790500000|2021-07-20 14:15:00|16589.8|16569.8|16602.3|16582.3|16602.3|16582.3|16589.8|16569.8|10
1626790510000|2021-07-20 14:15:10|16600.7|16580.7|16599.2|16579.2|16600.7|16580.7|16599.2|16579.2|5
1626790520000|2021-07-20 14:15:20|16600.7|16580.7|16599.8|16579.8|16600.7|16580.7|16597.3|16577.3|5
1626790530000|2021-07-20 14:15:30|16602.3|16582.3|16602.3|16582.3|16602.3|16582.3|16602.3|16582.3|0
1626790540000|2021-07-20 14:15:40|16599.8|16579.8|16602.3|16582.3|16602.3|16582.3|16599.8|16579.8|7
1626790550000|2021-07-20 14:15:50|16598.3|16578.3|16598.3|16578.3|16598.3|16578.3|16598.3|16578.3|6
1626790560000|2021-07-20 14:16:00|16599.8|16579.8|16609.8|16589.8|16609.8|16589.8|16599.8|16579.8|6
1626790570000|2021-07-20 14:16:10|16612.3|16592.3|16614.8|16594.8|16614.8|16594.8|16612.3|16592.3|20
1626790580000|2021-07-20 14:16:20|||||||||1
1626790590000|2021-07-20 14:16:30|||||||||17
1626790600000|2021-07-20 14:16:40|16616.3|16596.3|16614.8|16594.8|16618.3|16598.3|16614.8|16594.8|15
1626790610000|2021-07-20 14:16:50|16613.3|16593.3|16609.8|16589.8|16613.3|16593.3|16607.3|16587.3|11
1626790620000|2021-07-20 14:17:00|||||||||14
1626790630000|2021-07-20 14:17:10|16611.3|16591.3|16611.3|16591.3|16611.3|16591.3|16611.3|16591.3|2
1626790640000|2021-07-20 14:17:20|16612.3|16592.3|16614.8|16594.8|16614.8|16594.8|16612.3|16592.3|6
1626790650000|2021-07-20 14:17:30|||||||||2
1626790660000|2021-07-20 14:17:40|16615.8|16595.8|16617.3|16597.3|16617.3|16597.3|16615.8|16595.8|7
1626790670000|2021-07-20 14:17:50|16622.8|16602.8|16623.8|16603.8|16623.8|16603.8|16622.8|16602.8|8
1626790680000|2021-07-20 14:18:00|16625.3|16605.3|16625.3|16605.3|16625.3|16605.3|16625.3|16605.3|3
1626790690000|2021-07-20 14:18:10|16628.8|16608.8|16638.8|16618.8|16638.8|16618.8|16628.8|16608.8|21
1626790700000|2021-07-20 14:18:20|16644.8|16624.8|16659.8|16639.8|16659.8|16639.8|16644.8|16624.8|49
1626790710000|2021-07-20 14:18:30|16664.3|16644.3|16677.3|16657.3|16677.3|16657.3|16664.3|16644.3|85
1626790720000|2021-07-20 14:18:40|16682.3|16662.3|16681.3|16661.3|16687.3|16667.3|16681.3|16661.3|71
1626790730000|2021-07-20 14:18:50|16682.3|16662.3|16667.3|16647.3|16682.3|16662.3|16667.3|16647.3|20
1626790740000|2021-07-20 14:19:00|16668.8|16648.8|16677.3|16657.3|16680.8|16660.8|16668.8|16648.8|21
1626790750000|2021-07-20 14:19:10|16676.3|16656.3|16662.3|16642.3|16676.3|16656.3|16662.3|16642.3|47
1626790760000|2021-07-20 14:19:20|16664.8|16644.8|16667.3|16647.3|16667.3|16647.3|16664.8|16644.8|16
1626790770000|2021-07-20 14:19:30|16664.8|16644.8|16662.3|16642.3|16664.8|16644.8|16662.3|16642.3|7
1626790780000|2021-07-20 14:19:40|16660.8|16640.8|16659.8|16639.8|16660.8|16640.8|16659.8|16639.8|4
1626790790000|2021-07-20 14:19:50|16657.3|16637.3|16653.3|16633.3|16657.3|16637.3|16653.3|16633.3|8
1626790800000|2021-07-20 14:20:00|16652.3|16632.3|16647.3|16627.3|16652.3|16632.3|16647.3|16627.3|16
1626790810000|2021-07-20 14:20:10|16646.3|16626.3|16654.8|16634.8|16654.8|16634.8|16646.3|16626.3|9
1626790820000|2021-07-20 14:20:20|16656.3|16636.3|16662.3|16642.3|16662.3|16642.3|16656.3|16636.3|1
1626790830000|2021-07-20 14:20:30|16667.3|16647.3|16672.3|16652.3|16672.3|16652.3|16667.3|16647.3|23
1626790840000|2021-07-20 14:20:40|16673.3|16653.3|16687.8|16667.8|16687.8|16667.8|16673.3|16653.3|9
1626790850000|2021-07-20 14:20:50|16691.3|16671.3|16692.8|16672.8|16692.8|16672.8|16691.3|16671.3|30
1626790860000|2021-07-20 14:21:00|16689.8|16669.8|16697.3|16677.3|16699.8|16679.8|16689.8|16669.8|18
1626790870000|2021-07-20 14:21:10|16694.8|16674.8|16684.8|16664.8|16694.8|16674.8|16684.8|16664.8|20
1626790880000|2021-07-20 14:21:20|16682.3|16662.3|16682.3|16662.3|16682.3|16662.3|16682.3|16662.3|5
1626790900000|2021-07-20 14:21:40|16684.8|16664.8|16682.3|16662.3|16684.8|16664.8|16682.3|16662.3|6
1626790910000|2021-07-20 14:21:50|16679.8|16659.8|16674.8|16654.8|16679.8|16659.8|16674.8|16654.8|8
1626790920000|2021-07-20 14:22:00|16680.3|16660.3|16681.3|16661.3|16681.3|16661.3|16680.3|16660.3|10
1626790930000|2021-07-20 14:22:10|16685.3|16665.3|16677.3|16657.3|16685.3|16665.3|16677.3|16657.3|10
1626790940000|2021-07-20 14:22:20|16679.8|16659.8|16681.3|16661.3|16681.3|16661.3|16677.3|16657.3|7
1626790950000|2021-07-20 14:22:30|16683.3|16663.3|16693.8|16673.8|16693.8|16673.8|16683.3|16663.3|8
1626790960000|2021-07-20 14:22:40|16694.8|16674.8|16698.8|16678.8|16698.8|16678.8|16694.8|16674.8|5
1626790970000|2021-07-20 14:22:50|16697.3|16677.3|16693.3|16673.3|16697.3|16677.3|16693.3|16673.3|6
1626790980000|2021-07-20 14:23:00|16686.3|16666.3|16669.8|16649.8|16686.3|16666.3|16669.8|16649.8|15
1626790990000|2021-07-20 14:23:10|16668.3|16648.3|16654.8|16634.8|16668.3|16648.3|16654.8|16634.8|6
1626791000000|2021-07-20 14:23:20|16656.3|16636.3|16657.3|16637.3|16657.3|16637.3|16656.3|16636.3|1
1626791010000|2021-07-20 14:23:30|16654.8|16634.8|16672.3|16652.3|16672.3|16652.3|16654.8|16634.8|4
1626791020000|2021-07-20 14:23:40|16671.3|16651.3|16669.8|16649.8|16671.3|16651.3|16669.8|16649.8|6
1626791030000|2021-07-20 14:23:50|16667.3|16647.3|16664.8|16644.8|16667.3|16647.3|16664.8|16644.8|26
1626791040000|2021-07-20 14:24:00|16667.3|16647.3|16667.3|16647.3|16667.3|16647.3|16667.3|16647.3|8
1626791050000|2021-07-20 14:24:10|||||||||6
1626791060000|2021-07-20 14:24:20|||||||||3
1626791070000|2021-07-20 14:24:30|16669.8|16649.8|16675.8|16655.8|16675.8|16655.8|16669.8|16649.8|6
1626791080000|2021-07-20 14:24:40|16674.3|16654.3|16675.8|16655.8|16675.8|16655.8|16673.3|16653.3|2
1626791090000|2021-07-20 14:24:50|16677.3|16657.3|16679.8|16659.8|16679.8|16659.8|16677.3|16657.3|11
1626791100000|2021-07-20 14:25:00|16682.8|16662.8|16686.3|16666.3|16686.3|16666.3|16682.8|16662.8|4
1626791110000|2021-07-20 14:25:10|16687.3|16667.3|16691.3|16671.3|16691.3|16671.3|16684.8|16664.8|6
1626791130000|2021-07-20 14:25:30|16692.3|16672.3|16697.8|16677.8|16697.8|16677.8|16692.3|16672.3|10
1626791140000|2021-07-20 14:25:40|16696.3|16676.3|16697.8|16677.8|16697.8|16677.8|16696.3|16676.3|2
1626791150000|2021-07-20 14:25:50|16697.3|16677.3|16696.3|16676.3|16697.3|16677.3|16696.3|16676.3|8
1626791160000|2021-07-20 14:26:00|16697.3|16677.3|16687.3|16667.3|16697.3|16677.3|16687.3|16667.3|16
1626791170000|2021-07-20 14:26:10|||||||||3
1626791180000|2021-07-20 14:26:20|16688.3|16668.3|16689.8|16669.8|16689.8|16669.8|16688.3|16668.3|4
1626791190000|2021-07-20 14:26:30|16691.3|16671.3|16694.8|16674.8|16694.8|16674.8|16691.3|16671.3|3
1626791200000|2021-07-20 14:26:40|||||||||8
1626791210000|2021-07-20 14:26:50|16697.8|16677.8|16703.3|16683.3|16707.3|16687.3|16697.8|16677.8|11
1626791220000|2021-07-20 14:27:00|16701.8|16681.8|16699.3|16679.3|16701.8|16681.8|16699.3|16679.3|9
1626791230000|2021-07-20 14:27:10|||||||||1
1626791240000|2021-07-20 14:27:20|16699.8|16679.8|16691.8|16671.8|16700.8|16680.8|16691.8|16671.8|8
1626791250000|2021-07-20 14:27:30|16690.3|16670.3|16690.3|16670.3|16690.3|16670.3|16690.3|16670.3|11
1626791260000|2021-07-20 14:27:40|16691.8|16671.8|16690.3|16670.3|16691.8|16671.8|16690.3|16670.3|2
1626791270000|2021-07-20 14:27:50|16688.8|16668.8|16688.3|16668.3|16689.3|16669.3|16687.8|16667.8|6
1626791280000|2021-07-20 14:28:00|16691.3|16671.3|16702.3|16682.3|16704.8|16684.8|16691.3|16671.3|15
1626791290000|2021-07-20 14:28:10|16703.8|16683.8|16705.8|16685.8|16705.8|16685.8|16703.8|16683.8|7
1626791300000|2021-07-20 14:28:20|16704.8|16684.8|16702.3|16682.3|16704.8|16684.8|16702.3|16682.3|2
1626791310000|2021-07-20 14:28:30|16700.8|16680.8|16700.8|16680.8|16700.8|16680.8|16700.8|16680.8|3
1626791320000|2021-07-20 14:28:40|16704.8|16684.8|16707.3|16687.3|16709.8|16689.8|16704.8|16684.8|7
1626791330000|2021-07-20 14:28:50|||||||||3
1626791350000|2021-07-20 14:29:10|16705.8|16685.8|16683.3|16663.3|16705.8|16685.8|16683.3|16663.3|27
1626791360000|2021-07-20 14:29:20|||||||||13
1626791370000|2021-07-20 14:29:30|16682.3|16662.3|16682.3|16662.3|16682.3|16662.3|16682.3|16662.3|2
1626791380000|2021-07-20 14:29:40|||||||||11
1626791390000|2021-07-20 14:29:50|16679.8|16659.8|16679.8|16659.8|16679.8|16659.8|16677.3|16657.3|7
1626791400000|2021-07-20 14:30:00|16681.3|16661.3|16707.3|16687.3|16707.3|16687.3|16681.3|16661.3|41
1626791410000|2021-07-20 14:30:10|16711.3|16691.3|16712.3|16692.3|16712.3|16692.3|16711.3|16691.3|9
1626791420000|2021-07-20 14:30:20|||||||||2
1626791430000|2021-07-20 14:30:30|16716.3|16696.3|16716.3|16696.3|16716.3|16696.3|16716.3|16696.3|16
1626791440000|2021-07-20 14:30:40|16714.8|16694.8|16714.8|16694.8|16714.8|16694.8|16714.8|16694.8|79
1626791450000|2021-07-20 14:30:50|16715.8|16695.8|16714.8|16694.8|16717.3|16697.3|16714.8|16694.8|4
1626791460000|2021-07-20 14:31:00|||||||||1
1626791480000|2021-07-20 14:31:20|16713.8|16693.8|16712.3|16692.3|16713.8|16693.8|16709.8|16689.8|6
1626791490000|2021-07-20 14:31:30|||||||||3
1626791500000|2021-07-20 14:31:40|16709.8|16689.8|16707.3|16687.3|16709.8|16689.8|16707.3|16687.3|13
1626791510000|2021-07-20 14:31:50|16704.8|16684.8|16702.3|16682.3|16704.8|16684.8|16702.3|16682.3|8
1626791520000|2021-07-20 14:32:00|16704.8|16684.8|16704.8|16684.8|16704.8|16684.8|16704.8|16684.8|6
1626791530000|2021-07-20 14:32:10|16703.8|16683.8|16703.8|16683.8|16703.8|16683.8|16702.3|16682.3|3
1626791540000|2021-07-20 14:32:20|16704.8|16684.8|16704.8|16684.8|16704.8|16684.8|16704.8|16684.8|1
1626791550000|2021-07-20 14:32:30|16706.3|16686.3|16712.3|16692.3|16726.3|16706.3|16706.3|16686.3|59
1626791560000|2021-07-20 14:32:40|16706.3|16686.3|16697.3|16677.3|16706.3|16686.3|16697.3|16677.3|6
1626791570000|2021-07-20 14:32:50|16699.8|16679.8|16702.3|16682.3|16702.3|16682.3|16699.8|16679.8|2
1626791580000|2021-07-20 14:33:00|16697.3|16677.3|16694.8|16674.8|16697.3|16677.3|16694.8|16674.8|18
1626791590000|2021-07-20 14:33:10|16697.3|16677.3|16697.3|16677.3|16697.3|16677.3|16697.3|16677.3|8
1626791600000|2021-07-20 14:33:20|16696.3|16676.3|16706.8|16686.8|16706.8|16686.8|16696.3|16676.3|8
1626791610000|2021-07-20 14:33:30|16705.3|16685.3|16704.3|16684.3|16705.3|16685.3|16704.3|16684.3|18
1626791620000|2021-07-20 14:33:40|16701.3|16681.3|16697.3|16677.3|16701.3|16681.3|16697.3|16677.3|1
1626791630000|2021-07-20 14:33:50|||||||||1
1626791640000|2021-07-20 14:34:00|16696.3|16676.3|16692.3|16672.3|16696.3|16676.3|16692.3|16672.3|4
1626791660000|2021-07-20 14:34:20|16693.8|16673.8|16697.3|16677.3|16697.3|16677.3|16693.8|16673.8|17
1626791670000|2021-07-20 14:34:30|16699.8|16679.8|16702.3|16682.3|16702.3|16682.3|16699.8|16679.8|17
1626791680000|2021-07-20 14:34:40|16703.8|16683.8|16706.3|16686.3|16706.3|16686.3|16701.3|16681.3|7
1626791690000|2021-07-20 14:34:50|16707.3|16687.3|16712.3|16692.3|16712.3|16692.3|16707.3|16687.3|14
1626791700000|2021-07-20 14:35:00|||||||||14
1626791710000|2021-07-20 14:35:10|16713.3|16693.3|16714.8|16694.8|16714.8|16694.8|16712.3|16692.3|13
1626791720000|2021-07-20 14:35:20|16718.8|16698.8|16722.3|16702.3|16722.3|16702.3|16713.3|16693.3|22
1626791730000|2021-07-20 14:35:30|16719.8|16699.8|16720.8|16700.8|16720.8|16700.8|16718.3|16698.3|3
1626791740000|2021-07-20 14:35:40|16718.3|16698.3|16718.3|16698.3|16719.8|16699.8|16718.3|16698.3|6
1626791750000|2021-07-20 14:35:50|16717.3|16697.3|16717.3|16697.3|16718.3|16698.3|16714.8|16694.8|23
1626791760000|2021-07-20 14:36:00|16722.3|16702.3|16731.3|16711.3|16731.3|16711.3|16722.3|16702.3|18
1626791770000|2021-07-20 14:36:10|16738.8|16718.8|16739.8|16719.8|16742.3|16722.3|16738.8|16718.8|19
1626791780000|2021-07-20 14:36:20|16742.3|16722.3|16734.8|16714.8|16742.3|16722.3|16734.8|16714.8|8
1626791790000|2021-07-20 14:36:30|16737.3|16717.3|16732.3|16712.3|16737.3|16717.3|16732.3|16712.3|5
1626791800000|2021-07-20 14:36:40|||||||||4
1626791810000|2021-07-20 14:36:50|16730.8|16710.8|16732.3|16712.3|16732.3|16712.3|16730.8|16710.8|22
1626791820000|2021-07-20 14:37:00|16730.8|16710.8|16730.8|16710.8|16730.8|16710.8|16730.8|16710.8|9
1626791830000|2021-07-20 14:37:10|16728.3|16708.3|16727.3|16707.3|16728.3|16708.3|16727.3|16707.3|12
1626791840000|2021-07-20 14:37:20|16729.3|16709.3|16734.3|16714.3|16734.8|16714.8|16729.3|16709.3|10
1626791850000|2021-07-20 14:37:30|16736.3|16716.3|16736.3|16716.3|16736.3|16716.3|16736.3|16716.3|6
1626791870000|2021-07-20 14:37:50|16738.8|16718.8|16742.3|16722.3|16742.3|16722.3|16738.8|16718.8|21
1626791880000|2021-07-20 14:38:00|16737.3|16717.3|16732.3|16712.3|16737.3|16717.3|16732.3|16712.3|2
1626791890000|2021-07-20 14:38:10|16727.3|16707.3|16719.8|16699.8|16727.3|16707.3|16719.8|16699.8|14
1626791900000|2021-07-20 14:38:20|16718.3|16698.3|16713.8|16693.8|16719.8|16699.8|16712.3|16692.3|26
1626791910000|2021-07-20 14:38:30|16714.8|16694.8|16710.8|16690.8|16714.8|16694.8|16710.8|16690.8|16
1626791920000|2021-07-20 14:38:40|16709.8|16689.8|16712.3|16692.3|16712.3|16692.3|16709.8|16689.8|7
1626791930000|2021-07-20 14:38:50|16709.8|16689.8|16709.8|16689.8|16712.3|16692.3|16709.8|16689.8|4
1626791940000|2021-07-20 14:39:00|16708.8|16688.8|16697.3|16677.3|16708.8|16688.8|16697.3|16677.3|6
1626791950000|2021-07-20 14:39:10|16695.8|16675.8|16694.8|16674.8|16695.8|16675.8|16694.8|16674.8|5
1626791960000|2021-07-20 14:39:20|16696.3|16676.3|16699.4|16679.4|16699.4|16679.4|16696.3|16676.3|9
1626791970000|2021-07-20 14:39:30|16700.3|16680.3|16712.3|16692.3|16712.3|16692.3|16700.3|16680.3|2
1626791980000|2021-07-20 14:39:40|16713.8|16693.8|16714.8|16694.8|16714.8|16694.8|16713.8|16693.8|10
1626791990000|2021-07-20 14:39:50|16716.3|16696.3|16717.3|16697.3|16719.8|16699.8|16716.3|16696.3|12
1626792000000|2021-07-20 14:40:00|16715.8|16695.8|16722.3|16702.3|16722.3|16702.3|16713.3|16693.3|21
1626792010000|2021-07-20 14:40:10|16726.9|16706.9|16729.8|16709.8|16729.8|16709.8|16726.9|16706.9|4
1626792020000|2021-07-20 14:40:20|16736.3|16716.3|16734.3|16714.3|16743.3|16723.3|16734.3|16714.3|56
1626792030000|2021-07-20 14:40:30|16732.3|16712.3|16751.3|16731.3|16751.3|16731.3|16732.3|16712.3|24
1626792040000|2021-07-20 14:40:40|16752.3|16732.3|16752.3|16732.3|16752.3|16732.3|16752.3|16732.3|20
1626792050000|2021-07-20 14:40:50|16757.8|16737.8|16763.8|16743.8|16763.8|16743.8|16757.8|16737.8|12
1626792060000|2021-07-20 14:41:00|16762.3|16742.3|16762.3|16742.3|16762.3|16742.3|16759.8|16739.8|29
1626792070000|2021-07-20 14:41:10|16760.8|16740.8|16760.8|16740.8|16760.8|16740.8|16760.8|16740.8|9
1626792080000|2021-07-20 14:41:20|16759.8|16739.8|16744.8|16724.8|16759.8|16739.8|16744.8|16724.8|37
1626792090000|2021-07-20 14:41:30|16742.3|16722.3|16740.8|16720.8|16742.3|16722.3|16740.8|16720.8|3
1626792100000|2021-07-20 14:41:40|16739.3|16719.3|16739.3|16719.3|16739.3|16719.3|16739.3|16719.3|3
1626792110000|2021-07-20 14:41:50|16740.8|16720.8|16740.8|16720.8|16740.8|16720.8|16740.8|16720.8|19
1626792120000|2021-07-20 14:42:00|16743.3|16723.3|16760.4|16740.4|16760.4|16740.4|16743.3|16723.3|13
1626792130000|2021-07-20 14:42:10|16762.3|16742.3|16762.3|16742.3|16762.3|16742.3|16762.3|16742.3|2
1626792140000|2021-07-20 14:42:20|16759.8|16739.8|16764.8|16744.8|16764.8|16744.8|16759.8|16739.8|43
1626792150000|2021-07-20 14:42:30|16766.8|16746.8|16774.8|16754.8|16777.9|16757.9|16766.8|16746.8|50
1626792160000|2021-07-20 14:42:40|16773.3|16753.3|16773.3|16753.3|16773.3|16753.3|16773.3|16753.3|8
1626792170000|2021-07-20 14:42:50|16772.3|16752.3|16763.3|16743.3|16772.3|16752.3|16763.3|16743.3|12
1626792180000|2021-07-20 14:43:00|16762.3|16742.3|16759.8|16739.8|16762.3|16742.3|16758.3|16738.3|11
1626792190000|2021-07-20 14:43:10|16758.3|16738.3|16757.3|16737.3|16758.3|16738.3|16757.3|16737.3|13
1626792200000|2021-07-20 14:43:20|16759.8|16739.8|16763.9|16743.9|16763.9|16743.9|16759.8|16739.8|7
1626792210000|2021-07-20 14:43:30|16766.4|16746.4|16774.8|16754.8|16774.8|16754.8|16766.4|16746.4|3
1626792220000|2021-07-20 14:43:40|16777.3|16757.3|16777.3|16757.3|16777.3|16757.3|16772.3|16752.3|27
1626792230000|2021-07-20 14:43:50|16778.9|16758.9|16774.8|16754.8|16778.9|16758.9|16774.8|16754.8|3
1626792240000|2021-07-20 14:44:00|16773.3|16753.3|16774.8|16754.8|16774.8|16754.8|16772.3|16752.3|11
1626792260000|2021-07-20 14:44:20|16772.3|16752.3|16773.3|16753.3|16774.8|16754.8|16772.3|16752.3|5
1626792270000|2021-07-20 14:44:30|16772.3|16752.3|16771.4|16751.4|16773.3|16753.3|16769.8|16749.8|9
1626792280000|2021-07-20 14:44:40|16772.3|16752.3|16764.8|16744.8|16772.3|16752.3|16764.8|16744.8|18
1626792290000|2021-07-20 14:44:50|16763.3|16743.3|16760.8|16740.8|16763.3|16743.3|16760.8|16740.8|10
1626792300000|2021-07-20 14:45:00|16759.9|16739.9|16763.9|16743.9|16763.9|16743.9|16758.3|16738.3|32
1626792310000|2021-07-20 14:45:10|16774.9|16754.9|16772.4|16752.4|16779.9|16759.9|16772.4|16752.4|14
1626792320000|2021-07-20 14:45:20|||||||||7
1626792330000|2021-07-20 14:45:30|16773.3|16753.3|16770.8|16750.8|16773.3|16753.3|16770.8|16750.8|2
1626792340000|2021-07-20 14:45:40|16769.9|16749.9|16768.3|16748.3|16769.9|16749.9|16768.3|16748.3|11
1626792350000|2021-07-20 14:45:50|||||||||1
1626792360000|2021-07-20 14:46:00|16769.9|16749.9|16769.9|16749.9|16769.9|16749.9|16769.9|16749.9|1
1626792370000|2021-07-20 14:46:10|16768.3|16748.3|16775.8|16755.8|16775.8|16755.8|16768.3|16748.3|6
1626792390000|2021-07-20 14:46:30|16777.4|16757.4|16789.9|16769.9|16789.9|16769.9|16777.4|16757.4|42
1626792400000|2021-07-20 14:46:40|||||||||24
1626792410000|2021-07-20 14:46:50|16792.4|16772.4|16793.4|16773.4|16793.4|16773.4|16792.4|16772.4|6
1626792420000|2021-07-20 14:47:00|16794.9|16774.9|16797.4|16777.4|16797.4|16777.4|16794.9|16774.9|20
1626792430000|2021-07-20 14:47:10|16799.9|16779.9|16799.9|16779.9|16799.9|16779.9|16799.9|16779.9|9
1626792440000|2021-07-20 14:47:20|16801.4|16781.4|16802.4|16782.4|16802.4|16782.4|16801.4|16781.4|14
1626792450000|2021-07-20 14:47:30|16803.9|16783.9|16803.9|16783.9|16803.9|16783.9|16803.9|16783.9|2
1626792460000|2021-07-20 14:47:40|16802.4|16782.4|16802.4|16782.4|16802.4|16782.4|16802.4|16782.4|11
1626792470000|2021-07-20 14:47:50|16803.9|16783.9|16803.9|16783.9|16803.9|16783.9|16803.9|16783.9|5
1626792480000|2021-07-20 14:48:00|||||||||4
1626792490000|2021-07-20 14:48:10|16804.9|16784.9|16795.9|16775.9|16804.9|16784.9|16795.9|16775.9|36
1626792500000|2021-07-20 14:48:20|16794.3|16774.3|16784.9|16764.9|16794.3|16774.3|16782.4|16762.4|7
1626792510000|2021-07-20 14:48:30|16782.4|16762.4|16783.4|16763.4|16784.9|16764.9|16782.4|16762.4|5
1626792520000|2021-07-20 14:48:40|16784.9|16764.9|16789.9|16769.9|16789.9|16769.9|16784.9|16764.9|5
1626792530000|2021-07-20 14:48:50|16787.4|16767.4|16789.9|16769.9|16789.9|16769.9|16787.4|16767.4|9
1626792540000|2021-07-20 14:49:00|16792.4|16772.4|16794.9|16774.9|16794.9|16774.9|16792.4|16772.4|13
1626792560000|2021-07-20 14:49:20|16798.9|16778.9|16802.4|16782.4|16802.4|16782.4|16798.9|16778.9|8
1626792570000|2021-07-20 14:49:30|16803.9|16783.9|16809.9|16789.9|16809.9|16789.9|16802.4|16782.4|89
1626792580000|2021-07-20 14:49:40|16812.4|16792.4|16813.9|16793.9|16813.9|16793.9|16812.4|16792.4|15
1626792590000|2021-07-20 14:49:50|16815.9|16795.9|16815.9|16795.9|16815.9|16795.9|16815.9|16795.9|15
1626792600000|2021-07-20 14:50:00|16816.9|16796.9|16815.9|16795.9|16816.9|16796.9|16815.9|16795.9|25
1626792610000|2021-07-20 14:50:10|||||||||2
1626792620000|2021-07-20 14:50:20|16817.4|16797.4|16815.9|16795.9|16817.4|16797.4|16815.9|16795.9|10
1626792630000|2021-07-20 14:50:30|16817.4|16797.4|16818.9|16798.9|16818.9|16798.9|16817.4|16797.4|31
1626792640000|2021-07-20 14:50:40|16820.9|16800.9|16844.9|16824.9|16851.4|16831.4|16820.9|16800.9|62
1626792650000|2021-07-20 14:50:50|16843.4|16823.4|16843.4|16823.4|16843.4|16823.4|16840.9|16820.9|17
1626792660000|2021-07-20 14:51:00|16841.9|16821.9|16844.9|16824.9|16844.9|16824.9|16841.9|16821.9|32
1626792670000|2021-07-20 14:51:10|16843.4|16823.4|16840.9|16820.9|16844.9|16824.9|16840.9|16820.9|4
1626792680000|2021-07-20 14:51:20|16843.4|16823.4|16835.4|16815.4|16845.9|16825.9|16835.4|16815.4|23
1626792690000|2021-07-20 14:51:30|16833.9|16813.9|16833.9|16813.9|16833.9|16813.9|16833.9|16813.9|1
1626792700000|2021-07-20 14:51:40|16831.4|16811.4|16827.4|16807.4|16831.4|16811.4|16827.4|16807.4|15
1626792710000|2021-07-20 14:51:50|16828.9|16808.9|16837.4|16817.4|16837.4|16817.4|16828.9|16808.9|16
1626792720000|2021-07-20 14:52:00|16839.9|16819.9|16838.4|16818.4|16839.9|16819.9|16838.4|16818.4|6
1626792730000|2021-07-20 14:52:10|16837.4|16817.4|16837.4|16817.4|16837.4|16817.4|16837.4|16817.4|7
1626792740000|2021-07-20 14:52:20|16835.9|16815.9|16837.4|16817.4|16837.4|16817.4|16834.9|16814.9|8
1626792750000|2021-07-20 14:52:30|16842.4|16822.4|16837.4|16817.4|16842.4|16822.4|16837.4|16817.4|13
1626792760000|2021-07-20 14:52:40|16838.4|16818.4|16839.9|16819.9|16839.9|16819.9|16837.4|16817.4|10
1626792770000|2021-07-20 14:52:50|16842.4|16822.4|16849.9|16829.9|16849.9|16829.9|16842.4|16822.4|10
1626792780000|2021-07-20 14:53:00|16852.4|16832.4|16861.4|16841.4|16862.4|16842.4|16852.4|16832.4|44
1626792790000|2021-07-20 14:53:10|16860.4|16840.4|16857.4|16837.4|16860.4|16840.4|16857.4|16837.4|5
1626792800000|2021-07-20 14:53:20|16855.9|16835.9|16858.9|16838.9|16858.9|16838.9|16854.9|16834.9|13
1626792810000|2021-07-20 14:53:30|16859.9|16839.9|16861.4|16841.4|16861.4|16841.4|16859.9|16839.9|18
1626792820000|2021-07-20 14:53:40|16862.9|16842.9|16859.9|16839.9|16865.4|16845.4|16859.9|16839.9|61
1626792830000|2021-07-20 14:53:50|16858.9|16838.9|16892.4|16832.4|16892.4|16838.9|16849.4|16829.4|39
1626792840000|2021-07-20 14:54:00|16881.4|16861.4|16887.4|16867.4|16888.9|16868.9|16881.4|16861.4|43
1626792850000|2021-07-20 14:54:10|16885.9|16865.9|16886.4|16866.4|16889.9|16869.9|16885.9|16865.9|40
1626792860000|2021-07-20 14:54:20|16884.9|16864.9|16879.9|16859.9|16884.9|16864.9|16879.9|16859.9|24
1626792870000|2021-07-20 14:54:30|16881.4|16861.4|16877.4|16857.4|16882.4|16862.4|16877.4|16857.4|9
1626792880000|2021-07-20 14:54:40|16880.4|16860.4|16879.9|16859.9|16882.4|16862.4|16879.9|16859.9|8
1626792890000|2021-07-20 14:54:50|16881.4|16861.4|16878.9|16858.9|16882.4|16862.4|16878.9|16858.9|9
1626792900000|2021-07-20 14:55:00|16879.9|16859.9|16886.4|16866.4|16886.4|16866.4|16879.9|16859.9|10
1626792910000|2021-07-20 14:55:10|16890.4|16870.4|16886.4|16866.4|16890.4|16870.4|16886.4|16866.4|17
1626792920000|2021-07-20 14:55:20|16883.9|16863.9|16883.9|16863.9|16883.9|16863.9|16883.9|16863.9|3
1626792930000|2021-07-20 14:55:30|||||||||1
1626792940000|2021-07-20 14:55:40|16884.9|16864.9|16883.4|16863.4|16887.4|16867.4|16883.4|16863.4|7
1626792950000|2021-07-20 14:55:50|16884.9|16864.9|16880.9|16860.9|16884.9|16864.9|16880.9|16860.9|4
1626792960000|2021-07-20 14:56:00|16881.9|16861.9|16886.9|16866.9|16888.9|16868.9|16881.9|16861.9|93
1626792970000|2021-07-20 14:56:10|16884.9|16864.9|16888.9|16868.9|16891.4|16871.4|16884.9|16864.9|14
1626792980000|2021-07-20 14:56:20|||||||||2
1626792990000|2021-07-20 14:56:30|16890.4|16870.4|16899.9|16879.9|16899.9|16879.9|16890.4|16870.4|21
1626793000000|2021-07-20 14:56:40|||||||||2
1626793010000|2021-07-20 14:56:50|16902.4|16882.4|16902.4|16882.4|16902.4|16882.4|16902.4|16882.4|1
1626793020000|2021-07-20 14:57:00|16903.9|16883.9|16912.4|16892.4|16917.4|16897.4|16903.9|16883.9|75
1626793030000|2021-07-20 14:57:10|16910.9|16890.9|16909.9|16889.9|16910.9|16890.9|16909.9|16889.9|4
1626793040000|2021-07-20 14:57:20|16908.4|16888.4|16907.4|16887.4|16908.4|16888.4|16907.4|16887.4|21
1626793050000|2021-07-20 14:57:30|16904.9|16884.9|16912.4|16892.4|16917.4|16897.4|16904.9|16884.9|12
1626793060000|2021-07-20 14:57:40|16929.9|16909.9|16938.4|16918.4|16939.9|16919.9|16928.4|16908.4|7
1626793070000|2021-07-20 14:57:50|16942.4|16922.4|16927.4|16907.4|16954.9|16934.9|16926.9|16906.9|38
1626793080000|2021-07-20 14:58:00|16929.9|16909.9|16933.4|16913.4|16934.9|16914.9|16929.9|16909.9|26
1626793090000|2021-07-20 14:58:10|16932.4|16912.4|16923.4|16903.4|16932.4|16912.4|16923.4|16903.4|12
1626793100000|2021-07-20 14:58:20|16922.4|16902.4|16927.4|16907.4|16929.9|16909.9|16922.4|16902.4|162
1626793110000|2021-07-20 14:58:30|16925.9|16905.9|16924.9|16904.9|16925.9|16905.9|16924.9|16904.9|24
1626793120000|2021-07-20 14:58:40|16921.9|16901.9|16919.9|16899.9|16921.9|16901.9|16919.9|16899.9|10
1626793130000|2021-07-20 14:58:50|16918.4|16898.4|16922.4|16902.4|16922.4|16902.4|16917.4|16897.4|13
1626793140000|2021-07-20 14:59:00|||||||||2
1626793150000|2021-07-20 14:59:10|16920.4|16900.4|16915.9|16895.9|16920.4|16900.4|16915.9|16895.9|313
1626793160000|2021-07-20 14:59:20|16914.4|16894.4|16909.4|16889.4|16914.4|16894.4|16909.4|16889.4|15
1626793170000|2021-07-20 14:59:30|16904.4|16884.4|16878.4|16858.4|16904.4|16884.4|16878.4|16858.4|10
1626793180000|2021-07-20 14:59:40|16875.9|16855.9|16878.4|16858.4|16878.4|16858.4|16874.4|16854.4|14
1626793190000|2021-07-20 14:59:50|||||||||12
1626793200000|2021-07-20 15:00:00|16880.4|16860.4|16907.9|16887.9|16907.9|16887.9|16880.4|16860.4|8
1626793210000|2021-07-20 15:00:10|16906.9|16886.9|16908.9|16888.9|16910.4|16890.4|16901.9|16881.9|23
1626793220000|2021-07-20 15:00:20|16906.9|16886.9|16902.4|16882.4|16906.9|16886.9|16884.4|16864.4|102
1626793230000|2021-07-20 15:00:30|16913.9|16873.9|16907.4|16887.4|16913.9|16887.4|16902.4|16873.9|3
1626793240000|2021-07-20 15:00:40|16908.9|16888.9|16889.4|16869.4|16910.4|16889.9|16889.4|16869.4|37
1626793250000|2021-07-20 15:00:50|16886.4|16866.4|16857.9|16837.9|16886.4|16866.4|16857.9|16837.9|14
1626793260000|2021-07-20 15:01:00|16856.9|16836.9|16857.9|16837.9|16861.9|16841.9|16856.9|16836.9|19
1626793270000|2021-07-20 15:01:10|16852.9|16832.9|16856.9|16816.9|16856.9|16832.9|16839.4|16814.9|26
1626793280000|2021-07-20 15:01:20||16836.9||16836.9||16836.9||16836.9|0
1626793290000|2021-07-20 15:01:30|16855.4|16835.4|16859.4|16839.4|16859.4|16839.4|16854.4|16834.4|10
1626793300000|2021-07-20 15:01:40|16854.4|16834.4|16854.4|16834.4|16854.4|16834.4|16854.4|16834.4|2
1626793310000|2021-07-20 15:01:50|16848.9|16828.9|16850.4|16830.4|16850.4|16830.4|16847.4|16827.4|29
1626793320000|2021-07-20 15:02:00|16851.9|16831.9|16850.4|16830.4|16851.9|16831.9|16848.9|16828.9|3
1626793330000|2021-07-20 15:02:10|16848.9|16828.9|16847.9|16827.9|16848.9|16828.9|16847.9|16827.9|1
1626793340000|2021-07-20 15:02:20|16846.9|16826.9|16844.4|16824.4|16846.9|16826.9|16844.4|16824.4|3
1626793350000|2021-07-20 15:02:30|16841.4|16821.4|16809.4|16789.4|16841.4|16821.4|16809.4|16789.4|15
1626793360000|2021-07-20 15:02:40|16801.9|16781.9|16809.4|16789.4|16809.4|16789.4|16799.4|16779.4|44
1626793370000|2021-07-20 15:02:50|16810.9|16790.9|16810.4|16790.4|16811.4|16791.4|16809.4|16789.4|6
1626793380000|2021-07-20 15:03:00|16811.9|16791.9|16809.4|16789.4|16811.9|16791.9|16809.4|16789.4|31
1626793390000|2021-07-20 15:03:10|16804.4|16784.4|16804.4|16784.4|16804.4|16784.4|16804.4|16784.4|12
1626793400000|2021-07-20 15:03:20|16801.9|16781.9|16796.9|16776.9|16801.9|16781.9|16796.9|16776.9|3
1626793410000|2021-07-20 15:03:30|16795.4|16775.4|16795.4|16775.4|16795.4|16775.4|16795.4|16775.4|3
1626793420000|2021-07-20 15:03:40|16793.9|16773.9|16791.9|16771.9|16793.9|16773.9|16791.9|16771.9|1
1626793430000|2021-07-20 15:03:50|16793.4|16773.4|16791.9|16771.9|16793.4|16773.4|16791.9|16771.9|1
1626793440000|2021-07-20 15:04:00|16790.4|16770.4|16778.4|16758.4|16791.9|16771.9|16776.9|16756.9|65
1626793450000|2021-07-20 15:04:10|16779.9|16759.9|16783.9|16763.9|16785.4|16765.4|16779.9|16759.9|56
1626793460000|2021-07-20 15:04:20|16779.4|16759.4|16776.9|16756.9|16779.4|16759.4|16775.4|16755.4|2
1626793470000|2021-07-20 15:04:30|16771.9|16751.9|16763.4|16743.4|16771.9|16751.9|16763.4|16743.4|13
1626793480000|2021-07-20 15:04:40|16767.4|16747.4|16764.9|16744.9|16767.4|16747.4|16764.9|16744.9|14
1626793490000|2021-07-20 15:04:50|16771.4|16751.4|16790.9|16770.9|16790.9|16770.9|16771.4|16751.4|687
1626793500000|2021-07-20 15:05:00|16792.4|16772.4|16772.9|16752.9|16792.4|16772.4|16772.9|16752.9|32
1626793510000|2021-07-20 15:05:10|16769.4|16749.4|16766.9|16746.9|16769.4|16749.4|16766.9|16746.9|14
1626793520000|2021-07-20 15:05:20|16764.4|16744.4|16765.4|16745.4|16765.4|16745.4|16764.4|16744.4|2
1626793530000|2021-07-20 15:05:30|16764.4|16744.4|16766.9|16746.9|16768.4|16748.4|16764.4|16744.4|4
1626793540000|2021-07-20 15:05:40|16764.9|16744.9|16744.4|16724.4|16764.9|16744.9|16744.4|16724.4|56
1626793550000|2021-07-20 15:05:50|16739.4|16719.4|16736.9|16716.9|16739.4|16719.4|16735.4|16715.4|37
1626793560000|2021-07-20 15:06:00|16735.4|16715.4|16745.9|16725.9|16745.9|16725.9|16735.4|16715.4|21
1626793570000|2021-07-20 15:06:10|16747.4|16727.4|16762.4|16742.4|16762.4|16742.4|16747.4|16727.4|52
1626793580000|2021-07-20 15:06:20|16770.9|16750.9|16775.4|16755.4|16779.4|16759.4|16770.9|16750.9|25
1626793590000|2021-07-20 15:06:30|16774.4|16754.4|16758.4|16738.4|16774.4|16754.4|16757.4|16737.4|27
1626793600000|2021-07-20 15:06:40|16752.4|16732.4|16715.9|16695.9|16752.4|16732.4|16714.4|16694.4|84
1626793610000|2021-07-20 15:06:50|16682.3|16662.3|16679.4|16659.4|16682.3|16662.3|16671.4|16651.4|53
1626793620000|2021-07-20 15:07:00|16680.9|16660.9|16695.9|16675.9|16695.9|16675.9|16680.9|16660.9|13
1626793630000|2021-07-20 15:07:10|16696.9|16676.9|16698.4|16678.4|16698.4|16678.4|16696.9|16676.9|24
1626793640000|2021-07-20 15:07:20|16699.4|16679.4|16715.9|16675.9|16724.9|16679.4|16699.4|16664.9|16
1626793650000|2021-07-20 15:07:30|16703.4|16683.4|16701.9|16681.9|16703.4|16683.4|16696.9|16676.9|44
1626793660000|2021-07-20 15:07:40|16710.9|16690.9|16710.9|16690.9|16710.9|16690.9|16710.9|16690.9|6
1626793670000|2021-07-20 15:07:50|||||||||6
1626793680000|2021-07-20 15:08:00|16708.9|16688.9|16683.4|16663.4|16708.9|16688.9|16683.4|16663.4|18
1626793690000|2021-07-20 15:08:10|16684.4|16664.4|16691.9|16671.9|16693.4|16673.4|16684.4|16664.4|2
1626793700000|2021-07-20 15:08:20|||||||||6
1626793710000|2021-07-20 15:08:30|16690.9|16670.9|16690.9|16670.9|16690.9|16670.9|16690.9|16670.9|16
1626793720000|2021-07-20 15:08:40|16691.9|16671.9|16694.4|16674.4|16694.4|16674.4|16691.9|16671.9|24
1626793730000|2021-07-20 15:08:50|16691.9|16671.9|16690.9|16670.9|16691.9|16671.9|16690.9|16670.9|5
1626793740000|2021-07-20 15:09:00|16699.4|16679.4|16709.4|16689.4|16709.4|16689.4|16699.4|16679.4|8
1626793750000|2021-07-20 15:09:10|16711.9|16691.9|16715.9|16695.9|16715.9|16695.9|16711.9|16691.9|11
1626793760000|2021-07-20 15:09:20|16713.4|16693.4|16709.4|16689.4|16713.4|16693.4|16706.9|16686.9|13
1626793770000|2021-07-20 15:09:30|16705.4|16685.4|16694.4|16674.4|16705.4|16685.4|16694.4|16674.4|31
1626793780000|2021-07-20 15:09:40|16692.4|16672.4|16678.4|16658.4|16692.4|16672.4|16676.9|16656.9|10
1626793790000|2021-07-20 15:09:50|16679.4|16659.4|16681.9|16661.9|16681.9|16661.9|16679.4|16659.4|7
1626793800000|2021-07-20 15:10:00|16685.4|16665.4|16685.4|16665.4|16685.4|16665.4|16685.4|16665.4|15
1626793810000|2021-07-20 15:10:10|16688.4|16668.4|16686.9|16666.9|16688.4|16668.4|16686.9|16666.9|9
1626793820000|2021-07-20 15:10:20|16685.9|16665.9|16681.9|16661.9|16685.9|16665.9|16679.4|16659.4|7
1626793830000|2021-07-20 15:10:30|16680.4|16660.4|16685.9|16645.9|16685.9|16663.4|16676.9|16645.9|33
1626793840000|2021-07-20 15:10:40|16678.9|16658.9|16679.4|16659.4|16687.9|16660.9|16678.9|16647.9|81
1626793850000|2021-07-20 15:10:50|16680.9|16660.9|16680.9|16660.9|16680.9|16660.9|16680.9|16660.9|5
1626793860000|2021-07-20 15:11:00|16681.9|16661.9|16686.9|16666.9|16686.9|16666.9|16681.9|16661.9|4
1626793870000|2021-07-20 15:11:10|16688.4|16668.4|16692.9|16672.9|16692.9|16672.9|16688.4|16668.4|2
1626793900000|2021-07-20 15:11:40|16694.4|16674.4|16701.9|16681.9|16701.9|16681.9|16694.4|16674.4|3
1626793910000|2021-07-20 15:11:50|16705.9|16685.9|16707.4|16687.4|16707.4|16687.4|16705.9|16685.9|3
1626793920000|2021-07-20 15:12:00|16708.9|16688.9|16716.9|16696.9|16716.9|16696.9|16708.9|16688.9|31
1626793930000|2021-07-20 15:12:10|||||||||17
1626793940000|2021-07-20 15:12:20|16719.4|16699.4|16721.9|16701.9|16721.9|16701.9|16719.4|16699.4|2
1626793950000|2021-07-20 15:12:30|||||||||1
1626793960000|2021-07-20 15:12:40|||||||||3
1626793970000|2021-07-20 15:12:50|||||||||2
1626793990000|2021-07-20 15:13:10|16716.9|16696.9|16716.9|16696.9|16716.9|16696.9|16716.9|16696.9|5
1626794000000|2021-07-20 15:13:20|16715.4|16695.4|16735.9|16715.9|16735.9|16715.9|16715.4|16695.4|14
1626794010000|2021-07-20 15:13:30|16736.9|16716.9|16736.9|16716.9|16736.9|16716.9|16736.9|16716.9|18
1626794020000|2021-07-20 15:13:40|16735.4|16715.4|16735.9|16715.9|16735.9|16715.9|16733.4|16713.4|20
1626794040000|2021-07-20 15:14:00|16739.4|16719.4|16744.9|16724.9|16744.9|16724.9|16739.4|16719.4|8
1626794050000|2021-07-20 15:14:10|16750.4|16730.4|16764.4|16744.4|16764.4|16744.4|16750.4|16730.4|8
1626794060000|2021-07-20 15:14:20|16766.9|16746.9|16766.9|16746.9|16766.9|16746.9|16766.9|16746.9|7
1626794070000|2021-07-20 15:14:30|16765.4|16745.4|16764.4|16744.4|16765.4|16745.4|16764.4|16744.4|8
1626794080000|2021-07-20 15:14:40|16762.9|16742.9|16754.4|16734.4|16762.9|16742.9|16754.4|16734.4|6
1626794090000|2021-07-20 15:14:50|16756.4|16736.4|16774.4|16754.4|16779.4|16759.4|16756.4|16736.4|3
1626794100000|2021-07-20 15:15:00|16775.4|16755.4|16778.4|16758.4|16779.4|16759.4|16769.4|16749.4|37
1626794110000|2021-07-20 15:15:10|16776.9|16756.9|16759.4|16739.4|16776.9|16756.9|16759.4|16739.4|23
1626794120000|2021-07-20 15:15:20|16764.4|16744.4|16771.9|16751.9|16771.9|16751.9|16764.4|16744.4|6
1626794130000|2021-07-20 15:15:30|16772.9|16752.9|16794.4|16774.4|16794.4|16774.4|16772.9|16752.9|18
1626794140000|2021-07-20 15:15:40|16791.4|16771.4|16791.4|16771.4|16791.4|16771.4|16791.4|16771.4|4
1626794150000|2021-07-20 15:15:50|16789.4|16769.4|16787.9|16767.9|16789.4|16769.4|16787.9|16767.9|3
1626794160000|2021-07-20 15:16:00|16785.4|16765.4|16776.4|16756.4|16786.9|16766.9|16776.4|16756.4|25
1626794170000|2021-07-20 15:16:10|16774.4|16754.4|16779.4|16759.4|16779.4|16759.4|16771.9|16751.9|15
1626794180000|2021-07-20 15:16:20|16776.4|16756.4|16777.9|16757.9|16777.9|16757.9|16767.9|16747.9|8
1626794190000|2021-07-20 15:16:30|16779.4|16759.4|16790.4|16770.4|16790.4|16770.4|16779.4|16759.4|17
1626794200000|2021-07-20 15:16:40|16796.9|16776.9|16849.4|16829.4|16849.4|16829.4|16796.9|16776.9|26
1626794210000|2021-07-20 15:16:50|16848.4|16828.4|16838.4|16818.4|16848.4|16828.4|16838.4|16818.4|15
1626794220000|2021-07-20 15:17:00|16836.9|16816.9|16831.9|16811.9|16836.9|16816.9|16831.9|16811.9|10
1626794230000|2021-07-20 15:17:10|16830.4|16810.4|16829.4|16809.4|16831.9|16811.9|16829.4|16809.4|35
1626794240000|2021-07-20 15:17:20|16830.9|16810.9|16830.9|16810.9|16830.9|16810.9|16830.9|16810.9|2
1626794250000|2021-07-20 15:17:30|16829.4|16809.4|16831.9|16811.9|16831.9|16811.9|16829.4|16809.4|6
1626794260000|2021-07-20 15:17:40|16833.4|16813.4|16839.4|16819.4|16839.4|16819.4|16833.4|16813.4|43
1626794270000|2021-07-20 15:17:50|16840.4|16820.4|16836.9|16816.9|16842.9|16822.9|16836.9|16816.9|100
1626794280000|2021-07-20 15:18:00|16834.4|16814.4|16834.4|16814.4|16834.4|16814.4|16834.4|16814.4|0
1626794290000|2021-07-20 15:18:10|||||||||2
1626794300000|2021-07-20 15:18:20|||||||||7
1626794310000|2021-07-20 15:18:30|16832.9|16812.9|16826.9|16806.9|16832.9|16812.9|16826.9|16806.9|7
1626794320000|2021-07-20 15:18:40|16825.4|16805.4|16814.4|16794.4|16825.4|16805.4|16814.4|16794.4|30
1626794330000|2021-07-20 15:18:50|16818.5|16798.5|16834.4|16814.4|16834.4|16814.4|16818.5|16798.5|7
1626794340000|2021-07-20 15:19:00|16836.9|16816.9|16870|16810|16871.5|16819.4|16836.9|16810|66
1626794350000|2021-07-20 15:19:10|16858.5|16838.5|16856.9|16836.9|16858.5|16838.5|16844.4|16824.4|50
1626794360000|2021-07-20 15:19:20|16846.4|16826.4|16832.9|16812.9|16846.4|16826.4|16832.9|16812.9|11
1626794370000|2021-07-20 15:19:30|16831.9|16811.9|16831.9|16811.9|16831.9|16811.9|16831.9|16811.9|1
1626794380000|2021-07-20 15:19:40|16829.4|16809.4|16818.9|16798.9|16829.4|16809.4|16817.4|16797.4|18
1626794390000|2021-07-20 15:19:50|16817.9|16797.9|16819.5|16799.5|16819.5|16799.5|16817.9|16797.9|6
1626794400000|2021-07-20 15:20:00|16834|16794|16822|16802|16834|16802|16822|16794|5
1626794420000|2021-07-20 15:20:20|16829.5|16809.5|16834.5|16814.5|16834.5|16814.5|16829.5|16809.5|12
1626794430000|2021-07-20 15:20:30|16832|16812|16834.5|16814.5|16834.5|16814.5|16832|16812|12
1626794440000|2021-07-20 15:20:40|||||||||2
1626794450000|2021-07-20 15:20:50|16832|16812|16827|16807|16832|16812|16827|16807|7
1626794460000|2021-07-20 15:21:00|16825.4|16805.4|16817|16797|16825.4|16805.4|16817|16797|14
1626794470000|2021-07-20 15:21:10|16815.5|16795.5|16804.5|16784.5|16815.5|16795.5|16804.5|16784.5|9
1626794480000|2021-07-20 15:21:20|16799.5|16779.5|16792|16772|16799.5|16779.5|16792|16772|8
1626794490000|2021-07-20 15:21:30|16790.5|16770.5|16784.5|16764.5|16791|16771|16784.5|16764.5|13
1626794500000|2021-07-20 15:21:40|16777.4|16757.4|16774.5|16754.5|16777.4|16757.4|16772|16752|3
1626794510000|2021-07-20 15:21:50|16773.5|16753.5|16772|16752|16773.5|16753.5|16769.5|16749.5|10
1626794520000|2021-07-20 15:22:00|16769.5|16749.5|16767|16747|16769.5|16749.5|16767|16747|5
1626794530000|2021-07-20 15:22:10|16766|16746|16762|16742|16766|16746|16762|16742|7
1626794540000|2021-07-20 15:22:20|16757|16737|16754.5|16734.5|16757|16737|16754.5|16734.5|15
1626794550000|2021-07-20 15:22:30|16759.5|16739.5|16757|16737|16759.5|16739.5|16757|16737|8
1626794570000|2021-07-20 15:22:50|||||||||5
1626794580000|2021-07-20 15:23:00|||||||||2
1626794590000|2021-07-20 15:23:10|16758.5|16738.5|16769.5|16749.5|16769.5|16749.5|16758.5|16738.5|5
1626794600000|2021-07-20 15:23:20|16768|16748|16762|16742|16768|16748|16762|16742|1
1626794610000|2021-07-20 15:23:30|||||||||10
1626794630000|2021-07-20 15:23:50|16763|16743|16764.5|16744.5|16764.5|16744.5|16763|16743|4
1626794640000|2021-07-20 15:24:00|16763|16743|16754.5|16734.5|16763|16743|16754.5|16734.5|11
1626794650000|2021-07-20 15:24:10|16753.5|16733.5|16749.5|16729.5|16753.5|16733.5|16749.5|16729.5|0
1626794660000|2021-07-20 15:24:20|16751|16731|16750.5|16710.5|16752|16732|16744.5|16710.5|35
1626794670000|2021-07-20 15:24:30|16733|16713|16734.5|16694.5|16737|16713|16733|16694.5|10
1626794680000|2021-07-20 15:24:40|||||||||2
1626794690000|2021-07-20 15:24:50|16733|16693|16728|16688|16733|16693|16728|16688|6
1626794700000|2021-07-20 15:25:00|16715.5|16695.5|16713|16693|16718|16698|16713|16693|8
1626794710000|2021-07-20 15:25:10|16711.5|16691.5|16704|16684|16711.5|16691.5|16704|16684|23
1626794720000|2021-07-20 15:25:20|||||||||2
1626794730000|2021-07-20 15:25:30|16706.5|16686.5|16705|16685|16706.5|16686.5|16705|16685|15
1626794740000|2021-07-20 15:25:40|16706.5|16686.5|16700.5|16680.5|16706.5|16686.5|16700.5|16680.5|3
1626794750000|2021-07-20 15:25:50|16699|16679|16695.5|16675.5|16699|16679|16695.5|16675.5|5
1626794760000|2021-07-20 15:26:00|16694|16674|16694|16674|16695.5|16675.5|16694|16674|3
1626794770000|2021-07-20 15:26:10|16691.5|16671.5|16687|16667|16691.5|16671.5|16687|16667|4
1626794780000|2021-07-20 15:26:20|||||||||6
1626794790000|2021-07-20 15:26:30|||||||||4
1626794800000|2021-07-20 15:26:40|16683|16663|16675.5|16655.5|16683|16663|16674|16654|37
1626794810000|2021-07-20 15:26:50|16673|16653|16677|16657|16679.5|16659.5|16673|16653|14
1626794820000|2021-07-20 15:27:00|16679.5|16659.5|16677|16657|16679.5|16659.5|16677|16657|5
1626794830000|2021-07-20 15:27:10|16678.5|16658.5|16684.5|16664.5|16686|16666|16678.5|16658.5|17
1626794840000|2021-07-20 15:27:20|16682|16662|16678|16658|16682|16662|16678|16658|7
1626794850000|2021-07-20 15:27:30|16679.5|16659.5|16679.5|16659.5|16679.5|16659.5|16679.5|16659.5|5
1626794860000|2021-07-20 15:27:40|16680.5|16660.5|16680.5|16660.5|16680.5|16660.5|16680.5|16660.5|0
1626794870000|2021-07-20 15:27:50|16682|16662|16686|16666|16686|16666|16682|16662|4
1626794880000|2021-07-20 15:28:00|16687|16667|16694.5|16674.5|16697.5|16677.5|16687|16667|24
1626794890000|2021-07-20 15:28:10|16696|16676|16699.5|16679.5|16699.5|16679.5|16695.5|16675.5|3
1626794900000|2021-07-20 15:28:20|16700.5|16680.5|16693|16673|16700.5|16680.5|16693|16673|9
1626794910000|2021-07-20 15:28:30|16690.5|16670.5|16684|16664|16690.5|16670.5|16684|16664|6
1626794920000|2021-07-20 15:28:40|16683|16663|16683|16663|16683|16663|16683|16663|1
1626794930000|2021-07-20 15:28:50|16681|16661|16679.5|16659.5|16681|16661|16679.5|16659.5|7
1626794940000|2021-07-20 15:29:00|16675.5|16655.5|16675.5|16655.5|16675.5|16655.5|16669.5|16649.5|8
1626794950000|2021-07-20 15:29:10|||||||||3
1626794960000|2021-07-20 15:29:20|16679.5|16659.5|16685|16665|16685|16665|16679.5|16659.5|210
1626794970000|2021-07-20 15:29:30|16683.5|16663.5|16694.5|16674.5|16694.5|16674.5|16683.5|16663.5|27
1626794980000|2021-07-20 15:29:40|16693.5|16673.5|16689.5|16669.5|16693.5|16673.5|16689.5|16669.5|1
1626794990000|2021-07-20 15:29:50|||||||||6
1626795000000|2021-07-20 15:30:00|16694.5|16674.5|16696|16676|16696|16676|16694.5|16674.5|7
1626795010000|2021-07-20 15:30:10|16701|16681|16715.5|16695.5|16719.5|16699.5|16701|16681|51
1626795020000|2021-07-20 15:30:20|16714|16694|16712|16692|16714|16694|16712|16692|3
1626795030000|2021-07-20 15:30:30|16713.5|16693.5|16714.5|16694.5|16714.5|16694.5|16713.5|16693.5|2
1626795040000|2021-07-20 15:30:40|16713|16693|16709.5|16689.5|16713|16693|16709.5|16689.5|10
1626795050000|2021-07-20 15:30:50|16710.5|16690.5|16710.5|16690.5|16710.5|16690.5|16710.5|16690.5|5
1626795060000|2021-07-20 15:31:00|16712|16692|16727|16707|16727|16707|16708|16688|39
1626795070000|2021-07-20 15:31:10|16719.5|16699.5|16718.5|16698.5|16719.5|16699.5|16718.5|16698.5|1
1626795080000|2021-07-20 15:31:20|||||||||4
1626795090000|2021-07-20 15:31:30|||||||||10
1626795100000|2021-07-20 15:31:40|||||||||1
1626795110000|2021-07-20 15:31:50|16717|16697|16717|16697|16717|16697|16717|16697|7
1626795120000|2021-07-20 15:32:00|16714.5|16694.5|16714.5|16694.5|16714.5|16694.5|16714.5|16694.5|2
1626795130000|2021-07-20 15:32:10|16713.5|16693.5|16699|16679|16713.5|16693.5|16699|16679|14
1626795150000|2021-07-20 15:32:30|16700.5|16680.5|16726|16706|16726|16706|16699.5|16679.5|14
1626795160000|2021-07-20 15:32:40|16727|16707|16731|16711|16731|16711|16727|16707|6
1626795170000|2021-07-20 15:32:50|16732|16712|16741|16721|16741|16721|16732|16712|4
1626795180000|2021-07-20 15:33:00|16739.5|16719.5|16739.5|16719.5|16739.5|16719.5|16739.5|16719.5|2
1626795190000|2021-07-20 15:33:10|16740.5|16720.5|16740.5|16720.5|16740.5|16720.5|16740.5|16720.5|3
1626795200000|2021-07-20 15:33:20|16737|16717|16740|16720|16740|16720|16737|16717|4
1626795210000|2021-07-20 15:33:30|16742|16722|16742|16722|16742|16722|16742|16722|1
1626795220000|2021-07-20 15:33:40|||||||||7
1626795240000|2021-07-20 15:34:00|16744.5|16724.5|16744.5|16724.5|16744.5|16724.5|16742|16722|1
1626795250000|2021-07-20 15:34:10|||||||||1
1626795260000|2021-07-20 15:34:20|16739.5|16719.5|16739.5|16719.5|16739.5|16719.5|16739.5|16719.5|13
1626795270000|2021-07-20 15:34:30|||||||||4
1626795280000|2021-07-20 15:34:40|||||||||1
1626795290000|2021-07-20 15:34:50|||||||||12
1626795300000|2021-07-20 15:35:00|16738|16718|16727|16707|16738|16718|16727|16707|14
1626795320000|2021-07-20 15:35:20|16728.5|16708.5|16729.5|16709.5|16729.5|16709.5|16728.5|16708.5|7
1626795330000|2021-07-20 15:35:30|16728.5|16708.5|16728.5|16708.5|16728.5|16708.5|16728.5|16708.5|87
1626795340000|2021-07-20 15:35:40|16727|16707|16727|16707|16727|16707|16725.5|16705.5|14
1626795350000|2021-07-20 15:35:50|16728.5|16708.5|16727|16707|16729.5|16709.5|16727|16707|2
1626795360000|2021-07-20 15:36:00|16726|16706|16727|16707|16729.5|16709.5|16726|16706|4
1626795370000|2021-07-20 15:36:10|16725.5|16705.5|16723|16703|16725.5|16705.5|16723|16703|9
1626795380000|2021-07-20 15:36:20|16721.5|16701.5|16722|16702|16725|16705|16721.5|16701.5|4
1626795390000|2021-07-20 15:36:30|||||||||1
1626795400000|2021-07-20 15:36:40|16720.5|16700.5|16719.5|16699.5|16720.5|16700.5|16719.5|16699.5|0
1626795410000|2021-07-20 15:36:50|16718|16698|16714.5|16694.5|16718|16698|16714.5|16694.5|11
1626795420000|2021-07-20 15:37:00|16712|16692|16699.5|16679.5|16719|16692|16699|16672|23
1626795430000|2021-07-20 15:37:10|16700.5|16680.5|16723|16703|16723|16703|16700.5|16680.5|5
1626795450000|2021-07-20 15:37:30|16720.5|16700.5|16723|16703|16723|16703|16720.5|16700.5|1
1626795460000|2021-07-20 15:37:40|16720.5|16700.5|16723|16703|16723|16703|16720.5|16700.5|0
1626795480000|2021-07-20 15:38:00|16724|16704|16734.5|16714.5|16734.5|16714.5|16724|16704|7
1626795500000|2021-07-20 15:38:20|||||||||5
1626795510000|2021-07-20 15:38:30|16742|16722|16742|16722|16742|16722|16742|16722|3
1626795520000|2021-07-20 15:38:40|16744|16724|16748|16728|16748|16728|16744|16724|1
1626795530000|2021-07-20 15:38:50|||||||||2
1626795540000|2021-07-20 15:39:00|16747|16727|16747|16727|16747|16727|16747|16727|3
1626795550000|2021-07-20 15:39:10|||||||||1
1626795560000|2021-07-20 15:39:20|16751|16731|16761|16741|16761|16741|16751|16731|15
1626795570000|2021-07-20 15:39:30|16762|16742|16762|16742|16764.5|16744.5|16762|16742|14
1626795580000|2021-07-20 15:39:40|16757|16737|16757|16737|16757|16737|16757|16737|0
1626795590000|2021-07-20 15:39:50|||||||||3
1626795600000|2021-07-20 15:40:00|16756|16736|16753|16733|16756|16736|16753|16733|6
1626795630000|2021-07-20 15:40:30|16754.5|16734.5|16754.5|16734.5|16754.5|16734.5|16754.5|16734.5|1
1626795640000|2021-07-20 15:40:40|16752|16732|16751|16731|16752|16732|16751|16731|1
1626795650000|2021-07-20 15:40:50|||||||||2
1626795660000|2021-07-20 15:41:00|16749.5|16729.5|16739|16719|16749.5|16729.5|16739|16719|9
1626795670000|2021-07-20 15:41:10|16738|16718|16734.5|16714.5|16738|16718|16734.5|16714.5|22
1626795690000|2021-07-20 15:41:30|16732.5|16712.5|16732.5|16712.5|16732.5|16712.5|16732.5|16712.5|0
1626795700000|2021-07-20 15:41:40|||||||||6
1626795710000|2021-07-20 15:41:50|||||||||1
1626795720000|2021-07-20 15:42:00|16741|16721|16743|16723|16743|16723|16740|16720|11
1626795740000|2021-07-20 15:42:20|16742|16722|16740.5|16720.5|16742|16722|16740.5|16720.5|2
1626795750000|2021-07-20 15:42:30|16738.5|16718.5|16739.5|16719.5|16739.5|16719.5|16738.5|16718.5|2
1626795760000|2021-07-20 15:42:40|||||||||1
1626795770000|2021-07-20 15:42:50|16738|16718|16734.5|16714.5|16738|16718|16734.5|16714.5|2
1626795780000|2021-07-20 15:43:00|16733|16713|16733|16713|16733|16713|16733|16713|9
1626795790000|2021-07-20 15:43:10|16734.5|16714.5|16730.5|16710.5|16734.5|16714.5|16730.5|16710.5|3
1626795800000|2021-07-20 15:43:20|||||||||3
1626795810000|2021-07-20 15:43:30|16725.5|16705.5|16729.5|16709.5|16730.5|16710.5|16725.5|16705.5|6
1626795820000|2021-07-20 15:43:40|16727|16707|16727|16707|16727|16707|16725.5|16705.5|3
1626795830000|2021-07-20 15:43:50|16726|16706|16724.5|16704.5|16726|16706|16723|16703|3
1626795840000|2021-07-20 15:44:00|16726|16706|16727|16707|16727|16707|16726|16706|8
1626795850000|2021-07-20 15:44:10|16729.5|16709.5|16731|16711|16731|16711|16729.5|16709.5|1
1626795860000|2021-07-20 15:44:20|16732|16712|16747|16727|16747|16727|16732|16712|5
1626795870000|2021-07-20 15:44:30|||||||||7
1626795880000|2021-07-20 15:44:40|16745.5|16725.5|16745.5|16725.5|16745.5|16725.5|16745.5|16725.5|7
1626795890000|2021-07-20 15:44:50|16741|16721|16735|16715|16741|16721|16735|16715|2
1626795900000|2021-07-20 15:45:00|16732|16712|16729.5|16709.5|16732|16712|16729.5|16709.5|2
1626795910000|2021-07-20 15:45:10|16728|16708|16727|16707|16728|16708|16727|16707|1
1626795920000|2021-07-20 15:45:20|||||||||1
1626795930000|2021-07-20 15:45:30|16726|16706|16724.5|16704.5|16726|16706|16724.5|16704.5|2
1626795940000|2021-07-20 15:45:40|16722.5|16702.5|16719.5|16699.5|16722.5|16702.5|16719.5|16699.5|4
1626795950000|2021-07-20 15:45:50|16718|16698|16714.5|16694.5|16718.5|16698.5|16714.5|16694.5|5
1626795970000|2021-07-20 15:46:10|16710.5|16690.5|16706.5|16686.5|16710.5|16690.5|16706.5|16686.5|4
1626795980000|2021-07-20 15:46:20|16705.5|16685.5|16705.5|16685.5|16705.5|16685.5|16705.5|16685.5|7
1626795990000|2021-07-20 15:46:30|||||||||2
1626796000000|2021-07-20 15:46:40|16704.5|16684.5|16703|16683|16704.5|16684.5|16703|16683|7
1626796010000|2021-07-20 15:46:50|16702|16682|16700.5|16680.5|16702|16682|16700.5|16680.5|4
1626796020000|2021-07-20 15:47:00|16703.5|16683.5|16703.5|16683.5|16703.5|16683.5|16703.5|16683.5|8
1626796030000|2021-07-20 15:47:10|16705|16685|16705|16685|16705|16685|16705|16685|1
1626796040000|2021-07-20 15:47:20|16703.5|16683.5|16704.5|16684.5|16706|16686|16703.5|16683.5|3
1626796050000|2021-07-20 15:47:30|||||||||4
1626796060000|2021-07-20 15:47:40|16706|16686|16704.5|16684.5|16706|16686|16704.5|16684.5|0
1626796070000|2021-07-20 15:47:50|||||||||3
1626796080000|2021-07-20 15:48:00|16706|16686|16704.5|16684.5|16706|16686|16704.5|16684.5|1
1626796090000|2021-07-20 15:48:10|16706|16686|16721.5|16701.5|16721.5|16701.5|16706|16686|34
1626796100000|2021-07-20 15:48:20|16725.5|16705.5|16725.5|16705.5|16725.5|16705.5|16725.5|16705.5|6
1626796120000|2021-07-20 15:48:40|16724.5|16704.5|16724.5|16704.5|16724.5|16704.5|16724.5|16704.5|0
1626796130000|2021-07-20 15:48:50|16719.5|16699.5|16719.5|16699.5|16719.5|16699.5|16719.5|16699.5|14
1626796140000|2021-07-20 15:49:00|16712|16692|16691.5|16671.5|16712|16692|16691.5|16671.5|15
1626796150000|2021-07-20 15:49:10|16693|16673|16691.5|16671.5|16693|16673|16691.5|16671.5|1
1626796160000|2021-07-20 15:49:20|16689.5|16669.5|16673|16653|16689.5|16669.5|16671|16651|29
1626796170000|2021-07-20 15:49:30|16674|16654|16672|16652|16674|16654|16669.5|16649.5|8
1626796180000|2021-07-20 15:49:40|16669.5|16649.5|16671.1|16651.1|16671.1|16651.1|16669.5|16649.5|4
1626796190000|2021-07-20 15:49:50|16672|16652|16662|16642|16674|16654|16662|16642|26
1626796200000|2021-07-20 15:50:00|||||||||1
1626796210000|2021-07-20 15:50:10|16668.6|16648.6|16683|16663|16684.5|16664.5|16668.6|16648.6|12
1626796220000|2021-07-20 15:50:20|16684|16664|16702|16682|16702|16682|16684|16664|16
1626796230000|2021-07-20 15:50:30|16699.5|16679.5|16699.5|16679.5|16699.5|16679.5|16699.5|16679.5|4
1626796240000|2021-07-20 15:50:40|16699.6|16679.6|16698.6|16678.6|16699.6|16679.6|16698.6|16678.6|1
1626796250000|2021-07-20 15:50:50|||||||||3
1626796260000|2021-07-20 15:51:00|16701.6|16681.6|16710.1|16690.1|16710.1|16690.1|16701.6|16681.6|7
1626796270000|2021-07-20 15:51:10|16711.1|16691.1|16713.6|16693.6|16713.6|16693.6|16711.1|16691.1|1
1626796280000|2021-07-20 15:51:20|16715.1|16695.1|16717.1|16697.1|16717.1|16697.1|16715.1|16695.1|12
1626796290000|2021-07-20 15:51:30|||||||||5
1626796300000|2021-07-20 15:51:40|16720|16680|16720|16680|16720|16680|16720|16680|28
1626796320000|2021-07-20 15:52:00|||||||||32
1626796340000|2021-07-20 15:52:20|||||||||43
1626796350000|2021-07-20 15:52:30|16718.5|16678.5|16718.5|16678.5|16718.5|16678.5|16718.5|16678.5|4
1626796360000|2021-07-20 15:52:40|16716.5|16676.5|16701|16681|16716.5|16681|16701|16676.5|2
1626796370000|2021-07-20 15:52:50|16702.5|16682.5|16702.6|16682.6|16704.6|16684.6|16701.5|16681.5|30
1626796380000|2021-07-20 15:53:00|16704.6|16684.6|16704.6|16684.6|16704.6|16684.6|16704.6|16684.6|2
1626796400000|2021-07-20 15:53:20|||||||||2
1626796410000|2021-07-20 15:53:30|16706.1|16686.1|16707.6|16687.6|16707.6|16687.6|16706.1|16686.1|17
1626796430000|2021-07-20 15:53:50|16706.1|16686.1|16709.1|16689.1|16709.1|16689.1|16706.1|16686.1|1
1626796440000|2021-07-20 15:54:00|16711.1|16691.1|16711.1|16691.1|16711.1|16691.1|16711.1|16691.1|3
1626796450000|2021-07-20 15:54:10|||||||||1
1626796460000|2021-07-20 15:54:20|16709.6|16689.6|16705.6|16685.6|16709.6|16689.6|16705.6|16685.6|4
1626796490000|2021-07-20 15:54:50|16707.1|16687.1|16708.6|16688.6|16708.6|16688.6|16707.1|16687.1|2
1626796500000|2021-07-20 15:55:00|16709.6|16689.6|16712.1|16692.1|16712.1|16692.1|16709.6|16689.6|1
1626796530000|2021-07-20 15:55:30|16713.1|16693.1|16713.1|16693.1|16713.1|16693.1|16713.1|16693.1|2
1626796540000|2021-07-20 15:55:40|16712.1|16692.1|16713.1|16693.1|16713.1|16693.1|16712.1|16692.1|3
1626796550000|2021-07-20 15:55:50|16717.1|16697.1|16749.6|16709.6|16749.6|16709.6|16717.1|16697.1|37
1626796570000|2021-07-20 15:56:10|16747.1|16707.1|16743.6|16723.6|16747.1|16727.1|16740.1|16707.1|31
1626796600000|2021-07-20 15:56:40|16738.1|16718.1|16735.6|16715.6|16738.1|16718.1|16735.6|16715.6|9
1626796610000|2021-07-20 15:56:50|16734.6|16714.6|16734.6|16714.6|16734.6|16714.6|16734.6|16714.6|8
1626796620000|2021-07-20 15:57:00|16737.1|16717.1|16734.6|16714.6|16737.1|16717.1|16734.6|16714.6|5
1626796650000|2021-07-20 15:57:30|||||||||7
1626796660000|2021-07-20 15:57:40|16736.1|16716.1|16736.1|16716.1|16736.1|16716.1|16736.1|16716.1|10
1626796680000|2021-07-20 15:58:00|16737.1|16717.1|16734.6|16714.6|16737.1|16717.1|16734.6|16714.6|0
1626796690000|2021-07-20 15:58:10|16735.6|16715.6|16738.6|16718.6|16738.6|16718.6|16735.6|16715.6|5
1626796700000|2021-07-20 15:58:20|||||||||2
1626796710000|2021-07-20 15:58:30|16739.6|16719.6|16739.6|16719.6|16739.6|16719.6|16739.6|16719.6|6
1626796720000|2021-07-20 15:58:40|16743.6|16723.6|16743.6|16723.6|16743.6|16723.6|16743.6|16723.6|7
1626796740000|2021-07-20 15:59:00|16744.6|16724.6|16744.6|16724.6|16744.6|16724.6|16744.6|16724.6|14
1626796750000|2021-07-20 15:59:10|16743.6|16723.6|16744.6|16724.6|16744.6|16724.6|16743.6|16723.6|9
1626796760000|2021-07-20 15:59:20|||||||||4
1626796770000|2021-07-20 15:59:30|16743.6|16723.6|16743.6|16723.6|16743.6|16723.6|16743.6|16723.6|2
1626796780000|2021-07-20 15:59:40|16744.6|16724.6|16744.6|16724.6|16744.6|16724.6|16744.6|16724.6|1
1626796790000|2021-07-20 15:59:50|16745.6|16725.6|16747.1|16727.1|16747.1|16727.1|16745.6|16725.6|10
1626796800000|2021-07-20 16:00:00|16748.1|16728.1|16761.1|16741.1|16763.6|16743.6|16748.1|16728.1|18
1626796850000|2021-07-20 16:00:50|||||||||4
1626796860000|2021-07-20 16:01:00|16759.6|16739.6|16757.1|16737.1|16759.6|16739.6|16757.1|16737.1|10
1626796870000|2021-07-20 16:01:10|||||||||1
1626796880000|2021-07-20 16:01:20|16755.1|16735.1|16757.1|16737.1|16757.1|16737.1|16753.6|16733.6|10
1626796890000|2021-07-20 16:01:30|||||||||51
1626796900000|2021-07-20 16:01:40|16761.1|16741.1|16761.1|16741.1|16761.1|16741.1|16761.1|16741.1|4
1626796910000|2021-07-20 16:01:50|16764.6|16744.6|16764.6|16744.6|16764.6|16744.6|16764.6|16744.6|3
1626796920000|2021-07-20 16:02:00|||||||||1
1626796930000|2021-07-20 16:02:10|16768.6|16748.6|16768.6|16748.6|16768.6|16748.6|16768.6|16748.6|10
1626796940000|2021-07-20 16:02:20|16760.6|16740.6|16760.6|16740.6|16760.6|16740.6|16760.6|16740.6|10
1626796950000|2021-07-20 16:02:30|16762.1|16742.1|16763.6|16743.6|16763.6|16743.6|16762.1|16742.1|2
1626796960000|2021-07-20 16:02:40|16767.6|16747.6|16767.6|16747.6|16767.6|16747.6|16767.6|16747.6|1
1626796970000|2021-07-20 16:02:50|||||||||15
1626796980000|2021-07-20 16:03:00|16770.1|16750.1|16771.1|16751.1|16771.1|16751.1|16770.1|16750.1|4
1626796990000|2021-07-20 16:03:10|16769.6|16749.6|16769.6|16749.6|16769.6|16749.6|16769.6|16749.6|1
1626797000000|2021-07-20 16:03:20|16768.6|16748.6|16768.6|16748.6|16768.6|16748.6|16768.6|16748.6|5
1626797010000|2021-07-20 16:03:30|16770.1|16750.1|16773.6|16753.6|16773.6|16753.6|16770.1|16750.1|11
1626797020000|2021-07-20 16:03:40|16774.6|16754.6|16782.1|16762.1|16782.1|16762.1|16774.6|16754.6|11
1626797030000|2021-07-20 16:03:50|16784.6|16764.6|16784.6|16764.6|16784.6|16764.6|16784.6|16764.6|5
1626797040000|2021-07-20 16:04:00|16785.6|16765.6|16789.6|16769.6|16789.6|16769.6|16785.6|16765.6|8
1626797060000|2021-07-20 16:04:20|||||||||1
1626797070000|2021-07-20 16:04:30|16787.1|16767.1|16799.6|16779.6|16799.6|16779.6|16783.1|16763.1|13
1626797080000|2021-07-20 16:04:40|16802.1|16782.1|16802.1|16782.1|16802.1|16782.1|16802.1|16782.1|2
1626797090000|2021-07-20 16:04:50|16799.6|16779.6|16794.6|16774.6|16799.6|16779.6|16794.6|16774.6|13
1626797100000|2021-07-20 16:05:00|16793.1|16773.1|16791.1|16771.1|16794.6|16774.6|16791.1|16771.1|18
1626797110000|2021-07-20 16:05:10|16789.6|16769.6|16787.1|16767.1|16789.6|16769.6|16787.1|16767.1|14
1626797120000|2021-07-20 16:05:20|16789.6|16769.6|16789.6|16769.6|16789.6|16769.6|16789.6|16769.6|4
1626797130000|2021-07-20 16:05:30|16792.1|16772.1|16807.6|16787.6|16807.6|16787.6|16792.1|16772.1|52
1626797140000|2021-07-20 16:05:40|16808.6|16788.6|16809.6|16789.6|16811.1|16791.1|16808.6|16788.6|9
1626797150000|2021-07-20 16:05:50|16810.6|16790.6|16810.6|16790.6|16810.6|16790.6|16810.6|16790.6|20
1626797160000|2021-07-20 16:06:00|16816.1|16796.1|16816.1|16796.1|16816.1|16796.1|16816.1|16796.1|4
1626797170000|2021-07-20 16:06:10|||||||||1
1626797180000|2021-07-20 16:06:20|16813.6|16793.6|16813.6|16793.6|16813.6|16793.6|16813.6|16793.6|6
1626797190000|2021-07-20 16:06:30|||||||||1
1626797200000|2021-07-20 16:06:40|||||||||1
1626797210000|2021-07-20 16:06:50|||||||||1
1626797220000|2021-07-20 16:07:00|||||||||1
1626797230000|2021-07-20 16:07:10|16809.6|16789.6|16807.1|16787.1|16809.6|16789.6|16807.1|16787.1|25
1626797240000|2021-07-20 16:07:20|||||||||6
1626797250000|2021-07-20 16:07:30|16808.6|16788.6|16808.6|16788.6|16808.6|16788.6|16808.6|16788.6|0
1626797260000|2021-07-20 16:07:40|16809.6|16789.6|16807.1|16787.1|16809.6|16789.6|16807.1|16787.1|5
1626797270000|2021-07-20 16:07:50|16806.1|16786.1|16787.1|16767.1|16806.1|16786.1|16787.1|16767.1|23
1626797280000|2021-07-20 16:08:00|16789.6|16769.6|16789.6|16769.6|16789.6|16769.6|16789.6|16769.6|6
1626797290000|2021-07-20 16:08:10|16792.1|16772.1|16790.6|16770.6|16797.1|16777.1|16790.6|16770.6|28
1626797300000|2021-07-20 16:08:20|16789.1|16769.1|16784.6|16764.6|16789.1|16769.1|16784.6|16764.6|2
1626797310000|2021-07-20 16:08:30|||||||||9
1626797320000|2021-07-20 16:08:40|||||||||13
1626797330000|2021-07-20 16:08:50|16779.6|16759.6|16779.6|16759.6|16779.6|16759.6|16779.6|16759.6|20
1626797340000|2021-07-20 16:09:00|16778.1|16758.1|16777.1|16757.1|16778.1|16758.1|16777.1|16757.1|0
1626797350000|2021-07-20 16:09:10|16778.6|16758.6|16778.6|16758.6|16778.6|16758.6|16778.6|16758.6|3
1626797360000|2021-07-20 16:09:20|16779.6|16759.6|16779.6|16759.6|16779.6|16759.6|16779.6|16759.6|1
1626797370000|2021-07-20 16:09:30|||||||||11
1626797380000|2021-07-20 16:09:40|||||||||2
1626797400000|2021-07-20 16:10:00|||||||||24
1626797410000|2021-07-20 16:10:10|||||||||44
1626797420000|2021-07-20 16:10:20|16782.6|16762.6|16792.1|16772.1|16792.1|16772.1|16782.6|16762.6|6
1626797430000|2021-07-20 16:10:30|||||||||1
1626797450000|2021-07-20 16:10:50|16794.6|16774.6|16794.6|16774.6|16794.6|16774.6|16794.6|16774.6|2
1626797460000|2021-07-20 16:11:00|||||||||15
1626797470000|2021-07-20 16:11:10|16789.6|16769.6|16789.6|16769.6|16789.6|16769.6|16788.6|16768.6|11
1626797480000|2021-07-20 16:11:20|||||||||2
1626797490000|2021-07-20 16:11:30|16794.6|16774.6|16797.1|16777.1|16797.1|16777.1|16794.6|16774.6|3
1626797500000|2021-07-20 16:11:40|||||||||12
1626797510000|2021-07-20 16:11:50|16801.1|16781.1|16804.6|16784.6|16804.6|16784.6|16801.1|16781.1|20
1626797520000|2021-07-20 16:12:00|16807.1|16787.1|16807.1|16787.1|16809.6|16789.6|16807.1|16787.1|8
1626797530000|2021-07-20 16:12:10|16805.6|16785.6|16805.6|16785.6|16805.6|16785.6|16805.6|16785.6|4
1626797550000|2021-07-20 16:12:30|||||||||2
1626797560000|2021-07-20 16:12:40|||||||||1
1626797570000|2021-07-20 16:12:50|||||||||1
1626797580000|2021-07-20 16:13:00|||||||||2
1626797590000|2021-07-20 16:13:10|||||||||3
1626797600000|2021-07-20 16:13:20|16804.6|16784.6|16790.6|16770.6|16804.6|16784.6|16790.6|16770.6|10
1626797610000|2021-07-20 16:13:30|16792.1|16772.1|16792.1|16772.1|16792.1|16772.1|16792.1|16772.1|3
1626797620000|2021-07-20 16:13:40|||||||||1
1626797630000|2021-07-20 16:13:50|16794.6|16774.6|16797.1|16777.1|16797.1|16777.1|16794.6|16774.6|2
1626797650000|2021-07-20 16:14:10|16802.1|16782.1|16802.1|16782.1|16802.1|16782.1|16802.1|16782.1|12
1626797660000|2021-07-20 16:14:20|16803.6|16783.6|16803.6|16783.6|16803.6|16783.6|16803.6|16783.6|4
1626797670000|2021-07-20 16:14:30|||||||||13
1626797680000|2021-07-20 16:14:40|||||||||4
1626797690000|2021-07-20 16:14:50|16805.1|16785.1|16805.1|16785.1|16805.1|16785.1|16805.1|16785.1|2
1626797700000|2021-07-20 16:15:00|16803.6|16783.6|16803.6|16783.6|16806.1|16786.1|16803.6|16783.6|3
1626797710000|2021-07-20 16:15:10|||||||||1
1626797720000|2021-07-20 16:15:20|||||||||2
1626797730000|2021-07-20 16:15:30|||||||||1
1626797740000|2021-07-20 16:15:40|||||||||3
1626797750000|2021-07-20 16:15:50|||||||||4
1626797770000|2021-07-20 16:16:10|||||||||6
1626797780000|2021-07-20 16:16:20|16804.6|16784.6|16807.1|16787.1|16807.1|16787.1|16804.6|16784.6|10
1626797790000|2021-07-20 16:16:30|16809.6|16789.6|16809.6|16789.6|16811.1|16791.1|16809.6|16789.6|7
1626797800000|2021-07-20 16:16:40|16813.6|16793.6|16809.6|16789.6|16813.6|16793.6|16809.6|16789.6|8
1626797810000|2021-07-20 16:16:50|||||||||14
1626797820000|2021-07-20 16:17:00|16805.6|16785.6|16800.6|16780.6|16805.6|16785.6|16800.6|16780.6|46
1626797830000|2021-07-20 16:17:10|16797.6|16777.6|16797.6|16777.6|16797.6|16777.6|16797.6|16777.6|34
1626797840000|2021-07-20 16:17:20|16792.6|16772.6|16790.1|16770.1|16792.6|16772.6|16790.1|16770.1|0
1626797850000|2021-07-20 16:17:30|||||||||15
1626797860000|2021-07-20 16:17:40|||||||||4
1626797870000|2021-07-20 16:17:50|16788.1|16768.1|16788.1|16768.1|16788.1|16768.1|16788.1|16768.1|30
1626797880000|2021-07-20 16:18:00|16787.1|16767.1|16787.1|16767.1|16787.1|16767.1|16787.1|16767.1|6
1626797890000|2021-07-20 16:18:10|16789.6|16769.6|16788.6|16768.6|16789.6|16769.6|16788.1|16768.1|8
1626797900000|2021-07-20 16:18:20|16789.6|16769.6|16799.6|16779.6|16799.6|16779.6|16789.6|16769.6|12
1626797910000|2021-07-20 16:18:30|16801.1|16781.1|16804.6|16784.6|16804.6|16784.6|16801.1|16781.1|5
1626797920000|2021-07-20 16:18:40|16802.1|16782.1|16797.1|16777.1|16802.1|16782.1|16797.1|16777.1|10
1626797930000|2021-07-20 16:18:50|16794.6|16774.6|16794.6|16774.6|16794.6|16774.6|16794.6|16774.6|3
1626797940000|2021-07-20 16:19:00|16791.6|16771.6|16790.6|16770.6|16791.6|16771.6|16790.6|16770.6|2
1626797950000|2021-07-20 16:19:10|16787.1|16767.1|16784.6|16764.6|16787.1|16767.1|16784.6|16764.6|6
1626797960000|2021-07-20 16:19:20|16782.6|16762.6|16781.1|16761.1|16782.6|16762.6|16781.1|16761.1|3
1626797970000|2021-07-20 16:19:30|16782.1|16762.1|16783.6|16763.6|16783.6|16763.6|16782.1|16762.1|4
1626797980000|2021-07-20 16:19:40|||||||||1
1626797990000|2021-07-20 16:19:50|16787.1|16767.1|16787.1|16767.1|16787.1|16767.1|16787.1|16767.1|15
1626798000000|2021-07-20 16:20:00|16788.1|16768.1|16789.6|16769.6|16789.6|16769.6|16788.1|16768.1|3
1626798010000|2021-07-20 16:20:10|16794.6|16774.6|16794.6|16774.6|16794.6|16774.6|16794.6|16774.6|2
1626798020000|2021-07-20 16:20:20|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|16796.1|16776.1|30
1626798030000|2021-07-20 16:20:30|||||||||15
1626798040000|2021-07-20 16:20:40|16797.1|16777.1|16797.1|16777.1|16797.1|16777.1|16797.1|16777.1|3
1626798050000|2021-07-20 16:20:50|||||||||6
1626798060000|2021-07-20 16:21:00|16796.2|16776.2|16794.6|16774.6|16796.2|16776.2|16794.6|16774.6|0
1626798070000|2021-07-20 16:21:10|||||||||34
1626798090000|2021-07-20 16:21:30|||||||||3
1626798100000|2021-07-20 16:21:40|||||||||2
1626798110000|2021-07-20 16:21:50|16794.7|16774.7|16786.2|16766.2|16794.7|16774.7|16786.2|16766.2|14
1626798120000|2021-07-20 16:22:00|16787.2|16767.2|16789.7|16769.7|16791.2|16771.2|16787.2|16767.2|8
1626798130000|2021-07-20 16:22:10|16791.2|16771.2|16789.7|16769.7|16791.2|16771.2|16789.7|16769.7|5
1626798140000|2021-07-20 16:22:20|16791.2|16771.2|16789.7|16769.7|16791.2|16771.2|16789.7|16769.7|3
1626798150000|2021-07-20 16:22:30|||||||||2
1626798160000|2021-07-20 16:22:40|||||||||13
1626798170000|2021-07-20 16:22:50|16788.7|16768.7|16785.7|16765.7|16788.7|16768.7|16785.7|16765.7|5
1626798180000|2021-07-20 16:23:00|16782.2|16762.2|16807.2|16787.2|16807.2|16787.2|16782.2|16762.2|294
1626798190000|2021-07-20 16:23:10|16809.7|16789.7|16818.2|16798.2|16818.2|16798.2|16809.7|16789.7|127
1626798200000|2021-07-20 16:23:20|16819.7|16799.7|16810.7|16790.7|16819.7|16799.7|16810.7|16790.7|43
1626798210000|2021-07-20 16:23:30|16809.7|16789.7|16807.2|16787.2|16812.2|16792.2|16807.2|16787.2|17
1626798220000|2021-07-20 16:23:40|16808.7|16788.7|16811.2|16791.2|16811.2|16791.2|16807.2|16787.2|27
1626798230000|2021-07-20 16:23:50|16806.2|16786.2|16803.7|16783.7|16806.2|16786.2|16803.7|16783.7|49
1626798240000|2021-07-20 16:24:00|16805.2|16785.2|16802.2|16782.2|16805.2|16785.2|16802.2|16782.2|30
1626798250000|2021-07-20 16:24:10|16807.2|16787.2|16807.2|16787.2|16807.2|16787.2|16807.2|16787.2|65
1626798260000|2021-07-20 16:24:20|16810.2|16790.2|16814.7|16794.7|16814.7|16794.7|16810.2|16790.2|61
1626798270000|2021-07-20 16:24:30|||||||||37
1626798280000|2021-07-20 16:24:40|16813.2|16793.2|16806.2|16786.2|16813.2|16793.2|16806.2|16786.2|59
1626798290000|2021-07-20 16:24:50|16805.2|16785.2|16780.2|16760.2|16805.2|16785.2|16778.7|16758.7|49
1626798300000|2021-07-20 16:25:00|16782.2|16762.2|16783.7|16763.7|16787.7|16767.7|16780.7|16760.7|49
1626798310000|2021-07-20 16:25:10|||||||||3
1626798320000|2021-07-20 16:25:20|16784.7|16764.7|16782.7|16762.7|16784.7|16764.7|16782.2|16762.2|35
1626798330000|2021-07-20 16:25:30|16783.7|16763.7|16787.2|16767.2|16787.2|16767.2|16782.2|16762.2|8
1626798340000|2021-07-20 16:25:40|16784.7|16764.7|16784.7|16764.7|16784.7|16764.7|16784.7|16764.7|8
1626798350000|2021-07-20 16:25:50|16783.7|16763.7|16787.2|16767.2|16787.2|16767.2|16783.7|16763.7|22
1626798360000|2021-07-20 16:26:00|16789.7|16769.7|16787.2|16767.2|16789.7|16769.7|16787.2|16767.2|6
1626798370000|2021-07-20 16:26:10|16786.2|16766.2|16784.7|16764.7|16786.2|16766.2|16784.7|16764.7|3
1626798380000|2021-07-20 16:26:20|16787.2|16767.2|16784.7|16764.7|16788.7|16768.7|16780.7|16760.7|57
1626798390000|2021-07-20 16:26:30|16783.2|16763.2|16792.2|16772.2|16792.2|16772.2|16783.2|16763.2|8
1626798400000|2021-07-20 16:26:40|16791.2|16771.2|16785.7|16765.7|16791.2|16771.2|16784.7|16764.7|15
1626798410000|2021-07-20 16:26:50|16784.7|16764.7|16787.2|16767.2|16787.2|16767.2|16784.7|16764.7|7
1626798430000|2021-07-20 16:27:10|16784.7|16764.7|16784.7|16764.7|16784.7|16764.7|16784.7|16764.7|11
1626798440000|2021-07-20 16:27:20|||||||||2
1626798450000|2021-07-20 16:27:30|16785.7|16765.7|16792.2|16772.2|16792.2|16772.2|16785.7|16765.7|3
1626798460000|2021-07-20 16:27:40|16794.7|16774.7|16789.7|16769.7|16794.7|16774.7|16789.7|16769.7|11
1626798470000|2021-07-20 16:27:50|||||||||1
1626798480000|2021-07-20 16:28:00|16792.7|16772.7|16787.2|16767.2|16792.7|16772.7|16787.2|16767.2|18
1626798490000|2021-07-20 16:28:10|||||||||2
1626798500000|2021-07-20 16:28:20|||||||||2
1626798510000|2021-07-20 16:28:30|||||||||6
1626798520000|2021-07-20 16:28:40|||||||||1
1626798530000|2021-07-20 16:28:50|16788.7|16768.7|16788.7|16768.7|16788.7|16768.7|16788.7|16768.7|17
1626798540000|2021-07-20 16:29:00|16789.7|16769.7|16787.2|16767.2|16789.7|16769.7|16787.2|16767.2|30
1626798550000|2021-07-20 16:29:10|16778.7|16758.7|16745.7|16725.7|16778.7|16758.7|16745.7|16725.7|60
1626798560000|2021-07-20 16:29:20|||||||||45
1626798570000|2021-07-20 16:29:30|16744.7|16724.7|16740.7|16720.7|16744.7|16724.7|16740.7|16720.7|5
1626798580000|2021-07-20 16:29:40|16742.2|16722.2|16740.7|16720.7|16742.2|16722.2|16740.7|16720.7|8
1626798590000|2021-07-20 16:29:50|||||||||5
1626798600000|2021-07-20 16:30:00|||||||||1
1626798610000|2021-07-20 16:30:10|16739.7|16719.7|16728.7|16708.7|16739.7|16719.7|16728.7|16708.7|60
1626798620000|2021-07-20 16:30:20|16724.7|16704.7|16713.7|16693.7|16724.7|16704.7|16713.7|16693.7|12
1626798630000|2021-07-20 16:30:30|16711.2|16691.2|16713.7|16693.7|16713.7|16693.7|16711.2|16691.2|11
1626798640000|2021-07-20 16:30:40|16712.2|16692.2|16712.2|16692.2|16712.2|16692.2|16712.2|16692.2|4
1626798650000|2021-07-20 16:30:50|16710.7|16690.7|16709.7|16689.7|16710.7|16690.7|16709.7|16689.7|8
1626798660000|2021-07-20 16:31:00|||||||||2
1626798670000|2021-07-20 16:31:10|||||||||1
1626798680000|2021-07-20 16:31:20|16708.2|16688.2|16699.7|16679.7|16708.2|16688.2|16699.7|16679.7|13
1626798690000|2021-07-20 16:31:30|||||||||4
1626798700000|2021-07-20 16:31:40|||||||||4
1626798710000|2021-07-20 16:31:50|16698.7|16678.7|16697.2|16677.2|16698.7|16678.7|16697.2|16677.2|3
1626798720000|2021-07-20 16:32:00|16698.7|16678.7|16699.7|16679.7|16699.7|16679.7|16698.7|16678.7|2
1626798730000|2021-07-20 16:32:10|||||||||5
1626798740000|2021-07-20 16:32:20|||||||||8
1626798750000|2021-07-20 16:32:30|16700.7|16680.7|16703.2|16683.2|16703.2|16683.2|16700.7|16680.7|2
1626798770000|2021-07-20 16:32:50|16705.2|16685.2|16709.7|16689.7|16709.7|16689.7|16705.2|16685.2|3
1626798780000|2021-07-20 16:33:00|16712.2|16692.2|16712.2|16692.2|16712.2|16692.2|16712.2|16692.2|3
1626798800000|2021-07-20 16:33:20|16714.7|16694.7|16714.7|16694.7|16714.7|16694.7|16714.7|16694.7|8
1626798820000|2021-07-20 16:33:40|16717.2|16697.2|16717.2|16697.2|16717.2|16697.2|16717.2|16697.2|1
1626798830000|2021-07-20 16:33:50|||||||||4
1626798840000|2021-07-20 16:34:00|16715.7|16695.7|16714.7|16694.7|16715.7|16695.7|16714.7|16694.7|13
1626798860000|2021-07-20 16:34:20|||||||||10
1626798870000|2021-07-20 16:34:30|||||||||1
1626798880000|2021-07-20 16:34:40|16713.7|16693.7|16711.2|16691.2|16713.7|16693.7|16711.2|16691.2|13
1626798890000|2021-07-20 16:34:50|16712.2|16692.2|16712.2|16692.2|16712.2|16692.2|16712.2|16692.2|4
1626798900000|2021-07-20 16:35:00|16709.7|16689.7|16712.2|16692.2|16712.2|16692.2|16709.7|16689.7|2
1626798910000|2021-07-20 16:35:10|||||||||14
1626798920000|2021-07-20 16:35:20|16714.7|16694.7|16714.7|16694.7|16714.7|16694.7|16714.7|16694.7|6
1626798930000|2021-07-20 16:35:30|16715.7|16695.7|16714.7|16694.7|16716.2|16696.2|16714.7|16694.7|10
1626798940000|2021-07-20 16:35:40|||||||||4
1626798950000|2021-07-20 16:35:50|||||||||3
1626798960000|2021-07-20 16:36:00|16712.2|16692.2|16709.7|16689.7|16712.2|16692.2|16709.7|16689.7|95
1626798970000|2021-07-20 16:36:10|16702.7|16682.7|16702.7|16682.7|16702.7|16682.7|16702.7|16682.7|22
1626798980000|2021-07-20 16:36:20|16708.2|16668.2|16689.2|16669.2|16708.2|16675.2|16689.2|16668.2|5
1626798990000|2021-07-20 16:36:30|16687.2|16667.2|16687.2|16667.2|16687.2|16667.2|16687.2|16667.2|2
1626799000000|2021-07-20 16:36:40|||||||||3
1626799020000|2021-07-20 16:37:00|16684.7|16664.7|16677.2|16657.2|16684.7|16664.7|16677.2|16657.2|16
1626799030000|2021-07-20 16:37:10|16674.7|16654.7|16673.2|16653.2|16674.7|16654.7|16673.2|16653.2|6
1626799040000|2021-07-20 16:37:20|16675.7|16655.7|16675.7|16655.7|16675.7|16655.7|16673.2|16653.2|9
1626799050000|2021-07-20 16:37:30|16674.7|16654.7|16678.2|16658.2|16678.2|16658.2|16674.7|16654.7|3
1626799060000|2021-07-20 16:37:40|16677.2|16657.2|16677.2|16657.2|16677.2|16657.2|16677.2|16657.2|25
1626799070000|2021-07-20 16:37:50|||||||||2
1626799080000|2021-07-20 16:38:00|16675.7|16655.7|16673.2|16653.2|16675.7|16655.7|16673.2|16653.2|10
1626799090000|2021-07-20 16:38:10|16674.7|16654.7|16674.7|16654.7|16676.2|16656.2|16674.7|16654.7|4
1626799100000|2021-07-20 16:38:20|16675.7|16655.7|16675.7|16655.7|16675.7|16655.7|16675.7|16655.7|1
1626799110000|2021-07-20 16:38:30|||||||||2
1626799120000|2021-07-20 16:38:40|16678.2|16658.2|16678.2|16658.2|16678.2|16658.2|16678.2|16658.2|7
1626799130000|2021-07-20 16:38:50|16682.2|16662.2|16682.2|16662.2|16682.2|16662.2|16682.2|16662.2|2
1626799140000|2021-07-20 16:39:00|16683.7|16663.7|16683.7|16663.7|16683.7|16663.7|16683.7|16663.7|2
1626799150000|2021-07-20 16:39:10|16682.2|16662.2|16679.7|16659.7|16682.2|16662.2|16679.7|16659.7|20
1626799160000|2021-07-20 16:39:20|||||||||1
1626799170000|2021-07-20 16:39:30|16678.7|16658.7|16669.7|16649.7|16678.7|16658.7|16669.7|16649.7|3
1626799180000|2021-07-20 16:39:40|16668.7|16648.7|16664.7|16644.7|16668.7|16648.7|16664.7|16644.7|8
1626799200000|2021-07-20 16:40:00|16660.7|16640.7|16655.7|16635.7|16660.7|16640.7|16654.2|16634.2|12
1626799210000|2021-07-20 16:40:10|16654.2|16634.2|16652.2|16632.2|16655.7|16635.7|16652.2|16632.2|24
1626799220000|2021-07-20 16:40:20|||||||||15
1626799230000|2021-07-20 16:40:30|16650.7|16630.7|16648.2|16628.2|16650.7|16630.7|16648.2|16628.2|16
1626799240000|2021-07-20 16:40:40|16647.2|16627.2|16641.7|16621.7|16647.2|16627.2|16641.7|16621.7|18
1626799250000|2021-07-20 16:40:50|||||||||6
1626799260000|2021-07-20 16:41:00|16640.7|16620.7|16638.2|16618.2|16641.7|16621.7|16638.2|16618.2|28
1626799270000|2021-07-20 16:41:10|16636.7|16616.7|16629.7|16609.7|16636.7|16616.7|16624.7|16604.7|36
1626799280000|2021-07-20 16:41:20|||||||||6
1626799290000|2021-07-20 16:41:30|16627.2|16607.2|16627.2|16607.2|16627.2|16607.2|16627.2|16607.2|6
1626799300000|2021-07-20 16:41:40|16626.2|16606.2|16633.7|16613.7|16633.7|16613.7|16626.2|16606.2|7
1626799310000|2021-07-20 16:41:50|16636.2|16616.2|16629.7|16609.7|16636.2|16616.2|16629.7|16609.7|19
1626799320000|2021-07-20 16:42:00|16627.2|16607.2|16624.7|16604.7|16627.2|16607.2|16622.2|16602.2|21
1626799330000|2021-07-20 16:42:10|16629.7|16609.7|16629.7|16609.7|16629.7|16609.7|16629.7|16609.7|1
1626799340000|2021-07-20 16:42:20|16630.7|16610.7|16637.2|16617.2|16637.2|16617.2|16630.7|16610.7|57
1626799350000|2021-07-20 16:42:30|16638.2|16618.2|16638.2|16618.2|16638.2|16618.2|16638.2|16618.2|4
1626799360000|2021-07-20 16:42:40|16637.2|16617.2|16638.2|16618.2|16642.2|16622.2|16637.2|16617.2|9
1626799370000|2021-07-20 16:42:50|16642.2|16622.2|16642.2|16622.2|16642.2|16622.2|16642.2|16622.2|8
1626799380000|2021-07-20 16:43:00|||||||||16
1626799400000|2021-07-20 16:43:20|||||||||5
1626799410000|2021-07-20 16:43:30|||||||||2
1626799430000|2021-07-20 16:43:50|16639.7|16619.7|16639.7|16619.7|16639.7|16619.7|16639.7|16619.7|12
1626799440000|2021-07-20 16:44:00|16634.7|16614.7|16612.2|16592.2|16634.7|16614.7|16612.2|16592.2|62
1626799450000|2021-07-20 16:44:10|||||||||1
1626799460000|2021-07-20 16:44:20|16608.2|16588.2|16603.2|16583.2|16608.2|16588.2|16603.2|16583.2|8
1626799470000|2021-07-20 16:44:30|16604.7|16584.7|16605.7|16585.7|16605.7|16585.7|16603.2|16583.2|4
1626799480000|2021-07-20 16:44:40|16604.2|16584.2|16603.2|16583.2|16604.2|16584.2|16603.2|16583.2|1
1626799490000|2021-07-20 16:44:50|16602.2|16582.2|16585.7|16565.7|16602.2|16582.2|16583.2|16563.2|46
1626799500000|2021-07-20 16:45:00|16588.7|16568.7|16593.7|16573.7|16593.7|16573.7|16588.7|16568.7|7
1626799510000|2021-07-20 16:45:10|16594.7|16574.7|16589.7|16569.7|16594.7|16574.7|16587.2|16567.2|69
1626799520000|2021-07-20 16:45:20|16591.2|16571.2|16599.7|16579.7|16599.7|16579.7|16591.2|16571.2|15
1626799530000|2021-07-20 16:45:30|16600.7|16580.7|16602.2|16582.2|16602.2|16582.2|16600.7|16580.7|6
1626799540000|2021-07-20 16:45:40|16600.7|16580.7|16600.7|16580.7|16600.7|16580.7|16600.7|16580.7|5
1626799550000|2021-07-20 16:45:50|16599.7|16579.7|16595.7|16575.7|16602.2|16582.2|16595.7|16575.7|10
1626799560000|2021-07-20 16:46:00|16597.2|16577.2|16597.2|16577.2|16597.2|16577.2|16597.2|16577.2|2
1626799570000|2021-07-20 16:46:10|16598.2|16578.2|16594.7|16574.7|16598.2|16578.2|16594.7|16574.7|3
1626799580000|2021-07-20 16:46:20|16598.7|16578.7|16594.7|16574.7|16598.7|16578.7|16587.2|16567.2|7
1626799590000|2021-07-20 16:46:30|16597.2|16577.2|16597.2|16577.2|16597.2|16577.2|16597.2|16577.2|8
1626799600000|2021-07-20 16:46:40|||||||||5
1626799610000|2021-07-20 16:46:50|16600.2|16580.2|16608.7|16588.7|16608.7|16588.7|16600.2|16580.2|11
1626799620000|2021-07-20 16:47:00|16607.2|16587.2|16607.2|16587.2|16607.2|16587.2|16607.2|16587.2|13
1626799640000|2021-07-20 16:47:20|16606.2|16586.2|16600.7|16580.7|16606.2|16586.2|16600.7|16580.7|1
1626799650000|2021-07-20 16:47:30|16599.7|16579.7|16599.7|16579.7|16599.7|16579.7|16599.7|16579.7|5
1626799660000|2021-07-20 16:47:40|16597.2|16577.2|16592.2|16572.2|16597.2|16577.2|16589.7|16569.7|29
1626799670000|2021-07-20 16:47:50|16590.2|16570.2|16580.7|16560.7|16590.2|16570.2|16578.2|16558.2|18
1626799680000|2021-07-20 16:48:00|16578.2|16558.2|16585.7|16565.7|16585.7|16565.7|16578.2|16558.2|3
1626799690000|2021-07-20 16:48:10|16584.7|16564.7|16587.2|16567.2|16588.7|16568.7|16584.7|16564.7|5
1626799700000|2021-07-20 16:48:20|16588.7|16568.7|16588.7|16568.7|16588.7|16568.7|16588.7|16568.7|4
1626799710000|2021-07-20 16:48:30|||||||||1
1626799720000|2021-07-20 16:48:40|16584.7|16564.7|16584.7|16564.7|16584.7|16564.7|16584.7|16564.7|6
1626799730000|2021-07-20 16:48:50|16589.7|16569.7|16589.7|16569.7|16589.7|16569.7|16589.7|16569.7|7
1626799740000|2021-07-20 16:49:00|16588.2|16568.2|16587.2|16567.2|16588.2|16568.2|16587.2|16567.2|8
1626799750000|2021-07-20 16:49:10|16588.2|16568.2|16589.7|16569.7|16589.7|16569.7|16588.2|16568.2|6
1626799760000|2021-07-20 16:49:20|16587.2|16567.2|16587.2|16567.2|16587.2|16567.2|16587.2|16567.2|6
1626799770000|2021-07-20 16:49:30|||||||||2
1626799780000|2021-07-20 16:49:40|16585.7|16565.7|16585.7|16565.7|16585.7|16565.7|16585.7|16565.7|13
1626799790000|2021-07-20 16:49:50|16584.2|16564.2|16581.7|16561.7|16584.2|16564.2|16581.7|16561.7|3
1626799800000|2021-07-20 16:50:00|||||||||5
1626799810000|2021-07-20 16:50:10|16583.2|16563.2|16585.7|16565.7|16585.7|16565.7|16583.2|16563.2|4
1626799820000|2021-07-20 16:50:20|||||||||1
1626799830000|2021-07-20 16:50:30|16589.7|16569.7|16594.7|16574.7|16594.7|16574.7|16589.7|16569.7|5
1626799840000|2021-07-20 16:50:40|||||||||1
1626799850000|2021-07-20 16:50:50|16607.2|16567.2|16602.2|16582.2|16607.2|16582.2|16602.2|16567.2|2
1626799860000|2021-07-20 16:51:00|16603.7|16583.7|16604.7|16584.7|16604.7|16584.7|16603.7|16583.7|3
1626799870000|2021-07-20 16:51:10|16606.2|16586.2|16604.7|16584.7|16607.2|16587.2|16604.7|16584.7|10
1626799880000|2021-07-20 16:51:20|16602.2|16582.2|16602.2|16582.2|16602.2|16582.2|16602.2|16582.2|3
1626799890000|2021-07-20 16:51:30|||||||||1
1626799900000|2021-07-20 16:51:40|16599.7|16579.7|16602.2|16582.2|16602.2|16582.2|16599.7|16579.7|1
1626799910000|2021-07-20 16:51:50|16599.7|16579.7|16599.7|16579.7|16599.7|16579.7|16599.7|16579.7|15
1626799920000|2021-07-20 16:52:00|16597.2|16577.2|16597.2|16577.2|16597.2|16577.2|16597.2|16577.2|4
1626799930000|2021-07-20 16:52:10|16594.7|16574.7|16593.8|16573.8|16594.7|16574.7|16593.8|16573.8|16
1626799940000|2021-07-20 16:52:20|16595.3|16575.3|16597.2|16577.2|16597.2|16577.2|16595.3|16575.3|9
1626799950000|2021-07-20 16:52:30|||||||||1
1626799960000|2021-07-20 16:52:40|||||||||19
1626799970000|2021-07-20 16:52:50|16597.3|16577.3|16597.3|16577.3|16597.3|16577.3|16597.3|16577.3|2
1626799980000|2021-07-20 16:53:00|16599.8|16579.8|16599.8|16579.8|16599.8|16579.8|16599.8|16579.8|3
1626799990000|2021-07-20 16:53:10|||||||||3
1626800000000|2021-07-20 16:53:20|16602.3|16582.3|16602.3|16582.3|16602.3|16582.3|16602.3|16582.3|2
1626800010000|2021-07-20 16:53:30|16604.8|16584.8|16607.3|16587.3|16607.3|16587.3|16604.8|16584.8|4
1626800020000|2021-07-20 16:53:40|||||||||2
1626800030000|2021-07-20 16:53:50|||||||||4
1626800040000|2021-07-20 16:54:00|16606.3|16586.3|16602.3|16582.3|16606.3|16586.3|16602.3|16582.3|2
1626800050000|2021-07-20 16:54:10|16600.8|16580.8|16600.8|16580.8|16600.8|16580.8|16600.8|16580.8|2
1626800060000|2021-07-20 16:54:20|16599.8|16579.8|16599.8|16579.8|16599.8|16579.8|16599.8|16579.8|1
1626800070000|2021-07-20 16:54:30|||||||||3
1626800090000|2021-07-20 16:54:50|16604.8|16584.8|16604.8|16584.8|16604.8|16584.8|16604.8|16584.8|3
1626800100000|2021-07-20 16:55:00|16607.3|16587.3|16607.3|16587.3|16607.3|16587.3|16607.3|16587.3|3
1626800110000|2021-07-20 16:55:10|16609.8|16589.8|16609.8|16589.8|16609.8|16589.8|16609.8|16589.8|5
1626800120000|2021-07-20 16:55:20|16612.3|16592.3|16616.3|16596.3|16616.3|16596.3|16612.3|16592.3|3
1626800130000|2021-07-20 16:55:30|||||||||1
1626800140000|2021-07-20 16:55:40|16618.8|16598.8|16624.8|16604.8|16624.8|16604.8|16618.8|16598.8|16
1626800150000|2021-07-20 16:55:50|16629.8|16609.8|16629.8|16609.8|16629.8|16609.8|16629.8|16609.8|3
1626800160000|2021-07-20 16:56:00|16632.3|16612.3|16632.3|16612.3|16632.3|16612.3|16632.3|16612.3|28
1626800170000|2021-07-20 16:56:10|16627.3|16607.3|16627.3|16607.3|16627.3|16607.3|16627.3|16607.3|11
1626800180000|2021-07-20 16:56:20|16628.8|16608.8|16627.3|16607.3|16628.8|16608.8|16627.3|16607.3|1
1626800200000|2021-07-20 16:56:40|16626.3|16606.3|16624.8|16604.8|16626.3|16606.3|16624.8|16604.8|3
1626800210000|2021-07-20 16:56:50|16629.3|16609.3|16636.3|16616.3|16636.3|16616.3|16629.3|16609.3|28
1626800220000|2021-07-20 16:57:00|16634.8|16614.8|16634.8|16614.8|16636.3|16616.3|16634.8|16614.8|4
1626800230000|2021-07-20 16:57:10|16636.3|16616.3|16636.3|16616.3|16636.3|16616.3|16636.3|16616.3|1
1626800240000|2021-07-20 16:57:20|16637.3|16617.3|16639.8|16619.8|16639.8|16619.8|16637.3|16617.3|6
1626800250000|2021-07-20 16:57:30|||||||||4
1626800260000|2021-07-20 16:57:40|16642.3|16622.3|16644.8|16624.8|16645.8|16625.8|16642.3|16622.3|5
1626800270000|2021-07-20 16:57:50|||||||||3
1626800280000|2021-07-20 16:58:00|16643.8|16623.8|16637.3|16617.3|16643.8|16623.8|16637.3|16617.3|9
1626800290000|2021-07-20 16:58:10|||||||||4
1626800300000|2021-07-20 16:58:20|||||||||1
1626800310000|2021-07-20 16:58:30|||||||||24
1626800320000|2021-07-20 16:58:40|16638.3|16618.3|16638.3|16618.3|16638.3|16618.3|16638.3|16618.3|10
1626800330000|2021-07-20 16:58:50|16637.3|16617.3|16637.3|16617.3|16637.3|16617.3|16637.3|16617.3|5
1626800340000|2021-07-20 16:59:00|||||||||5
1626800350000|2021-07-20 16:59:10|16634.8|16614.8|16627.3|16607.3|16634.8|16614.8|16627.3|16607.3|13
1626800360000|2021-07-20 16:59:20|16622.3|16602.3|16622.3|16602.3|16622.3|16602.3|16622.3|16602.3|6
1626800370000|2021-07-20 16:59:30|||||||||3
1626800380000|2021-07-20 16:59:40|16623.8|16603.8|16623.8|16603.8|16623.8|16603.8|16623.8|16603.8|2
1626800390000|2021-07-20 16:59:50|16624.8|16604.8|16624.8|16604.8|16624.8|16604.8|16624.8|16604.8|7
1626800400000|2021-07-20 17:00:00|16623.3|16603.3|16623.3|16603.3|16623.3|16603.3|16623.3|16603.3|16
1626800410000|2021-07-20 17:00:10|16622.3|16602.3|16622.3|16602.3|16622.3|16602.3|16619.8|16599.8|27
1626800420000|2021-07-20 17:00:20|16624.8|16604.8|16624.8|16604.8|16624.8|16604.8|16624.8|16604.8|2
1626800430000|2021-07-20 17:00:30|||||||||1
1626800440000|2021-07-20 17:00:40|16628.8|16608.8|16629.3|16609.3|16632.3|16612.3|16628.8|16608.8|14
1626800450000|2021-07-20 17:00:50|16627.3|16607.3|16622.3|16602.3|16627.3|16607.3|16618.3|16598.3|19
1626800460000|2021-07-20 17:01:00|16619.8|16599.8|16617.3|16597.3|16619.8|16599.8|16617.3|16597.3|9
1626800470000|2021-07-20 17:01:10|||||||||5
1626800480000|2021-07-20 17:01:20|||||||||2
1626800490000|2021-07-20 17:01:30|||||||||6
1626800510000|2021-07-20 17:01:50|16609.8|16589.8|16607.3|16587.3|16609.8|16589.8|16607.3|16587.3|9
1626800520000|2021-07-20 17:02:00|16604.3|16584.3|16602.3|16582.3|16604.3|16584.3|16602.3|16582.3|14
1626800530000|2021-07-20 17:02:10|16598.3|16578.3|16597.3|16577.3|16598.3|16578.3|16597.3|16577.3|13
1626800540000|2021-07-20 17:02:20|16602.3|16582.3|16598.8|16578.8|16602.3|16582.3|16598.8|16578.8|6
1626800550000|2021-07-20 17:02:30|16597.3|16577.3|16588.3|16568.3|16597.3|16577.3|16588.3|16568.3|23
1626800560000|2021-07-20 17:02:40|16587.3|16567.3|16584.8|16564.8|16587.3|16567.3|16584.8|16564.8|10
1626800570000|2021-07-20 17:02:50|16586.3|16566.3|16584.8|16564.8|16587.3|16567.3|16584.8|16564.8|8
1626800580000|2021-07-20 17:03:00|16582.3|16562.3|16582.3|16562.3|16582.3|16562.3|16582.3|16562.3|7
1626800590000|2021-07-20 17:03:10|16580.3|16560.3|16574.8|16554.8|16580.3|16560.3|16574.8|16554.8|6
1626800600000|2021-07-20 17:03:20|||||||||2
1626800610000|2021-07-20 17:03:30|16573.3|16553.3|16572.3|16552.3|16573.8|16553.8|16572.3|16552.3|16
1626800620000|2021-07-20 17:03:40|16566.3|16546.3|16557.3|16537.3|16566.3|16546.3|16557.3|16537.3|7
1626800630000|2021-07-20 17:03:50|16554.8|16534.8|16552.3|16532.3|16554.8|16534.8|16552.3|16532.3|11
1626800640000|2021-07-20 17:04:00|16551.3|16531.3|16538.8|16518.8|16551.3|16531.3|16536.3|16516.3|13
1626800650000|2021-07-20 17:04:10|16537.3|16517.3|16532.3|16512.3|16537.3|16517.3|16530.8|16510.8|17
1626800660000|2021-07-20 17:04:20|16534.8|16514.8|16541.3|16521.3|16541.3|16521.3|16534.8|16514.8|30
1626800670000|2021-07-20 17:04:30|16542.3|16522.3|16542.3|16522.3|16542.3|16522.3|16542.3|16522.3|1
1626800680000|2021-07-20 17:04:40|||||||||5
1626800690000|2021-07-20 17:04:50|||||||||4
1626800700000|2021-07-20 17:05:00|16543.8|16523.8|16542.3|16522.3|16543.8|16523.8|16542.3|16522.3|3
1626800710000|2021-07-20 17:05:10|16526.3|16506.3|16524.8|16504.8|16526.3|16506.3|16522.3|16502.3|29
1626800720000|2021-07-20 17:05:20|16528.8|16508.8|16539.8|16519.8|16539.8|16519.8|16528.8|16508.8|19
1626800730000|2021-07-20 17:05:30|||||||||5
1626800740000|2021-07-20 17:05:40|16541.3|16521.3|16542.3|16522.3|16542.3|16522.3|16539.8|16519.8|13
1626800750000|2021-07-20 17:05:50|16537.3|16517.3|16534.8|16514.8|16537.3|16517.3|16534.8|16514.8|5
1626800760000|2021-07-20 17:06:00|||||||||3
1626800770000|2021-07-20 17:06:10|16533.8|16513.8|16526.8|16506.8|16533.8|16513.8|16526.8|16506.8|22
1626800780000|2021-07-20 17:06:20|16529.8|16509.8|16530.8|16510.8|16530.8|16510.8|16528.3|16508.3|5
1626800790000|2021-07-20 17:06:30|16534.3|16514.3|16531.8|16511.8|16534.3|16514.3|16530.3|16510.3|11
1626800800000|2021-07-20 17:06:40|16526.8|16506.8|16524.3|16504.3|16526.8|16506.8|16524.3|16504.3|39
1626800810000|2021-07-20 17:06:50|16519.3|16499.3|16511.8|16491.8|16519.3|16499.3|16511.8|16491.8|17
1626800820000|2021-07-20 17:07:00|16509.3|16489.3|16504.3|16484.3|16509.3|16489.3|16504.3|16484.3|14
1626800830000|2021-07-20 17:07:10|16502.8|16482.8|16501.8|16481.8|16502.8|16482.8|16501.8|16481.8|11
1626800840000|2021-07-20 17:07:20|16503.3|16483.3|16509.3|16489.3|16509.3|16489.3|16503.3|16483.3|20
1626800850000|2021-07-20 17:07:30|16512.3|16492.3|16514.3|16494.3|16514.3|16494.3|16512.3|16492.3|14
1626800860000|2021-07-20 17:07:40|||||||||2
1626800870000|2021-07-20 17:07:50|16515.3|16495.3|16514.3|16494.3|16515.3|16495.3|16514.3|16494.3|7
1626800880000|2021-07-20 17:08:00|16509.3|16489.3|16509.3|16489.3|16509.3|16489.3|16509.3|16489.3|8
1626800890000|2021-07-20 17:08:10|||||||||3
1626800900000|2021-07-20 17:08:20|16506.8|16486.8|16504.3|16484.3|16506.8|16486.8|16504.3|16484.3|2
1626800910000|2021-07-20 17:08:30|||||||||2
1626800920000|2021-07-20 17:08:40|16505.3|16485.3|16506.8|16486.8|16506.8|16486.8|16504.3|16484.3|2
1626800930000|2021-07-20 17:08:50|16501.8|16481.8|16499.3|16479.3|16501.8|16481.8|16499.3|16479.3|14
1626800940000|2021-07-20 17:09:00|16494.3|16474.3|16494.3|16474.3|16494.3|16474.3|16489.3|16469.3|8
1626800950000|2021-07-20 17:09:10|16495.8|16475.8|16499.3|16479.3|16499.3|16479.3|16495.8|16475.8|1
1626800960000|2021-07-20 17:09:20|16496.8|16476.8|16499.3|16479.3|16499.3|16479.3|16496.8|16476.8|2
1626800970000|2021-07-20 17:09:30|||||||||3
1626800980000|2021-07-20 17:09:40|16501.8|16481.8|16499.3|16479.3|16501.8|16481.8|16499.3|16479.3|6
1626800990000|2021-07-20 17:09:50|16496.8|16476.8|16499.3|16479.3|16499.3|16479.3|16496.8|16476.8|5
1626801000000|2021-07-20 17:10:00|16498.3|16478.3|16495.8|16475.8|16498.3|16478.3|16495.8|16475.8|13
1626801010000|2021-07-20 17:10:10|16493.3|16473.3|16485.8|16465.8|16493.3|16473.3|16484.3|16464.3|58
1626801020000|2021-07-20 17:10:20|16489.8|16469.8|16490.8|16470.8|16490.8|16470.8|16489.8|16469.8|19
1626801030000|2021-07-20 17:10:30|16494.3|16474.3|16508.8|16488.8|16508.8|16488.8|16494.3|16474.3|15
1626801040000|2021-07-20 17:10:40|16509.8|16489.8|16511.8|16491.8|16511.8|16491.8|16509.8|16489.8|1
1626801050000|2021-07-20 17:10:50|16509.3|16489.3|16509.3|16489.3|16509.3|16489.3|16509.3|16489.3|2
1626801060000|2021-07-20 17:11:00|||||||||5
1626801070000|2021-07-20 17:11:10|16510.8|16490.8|16514.3|16494.3|16514.3|16494.3|16510.8|16490.8|17
1626801090000|2021-07-20 17:11:30|16515.8|16495.8|16519.3|16499.3|16519.3|16499.3|16515.8|16495.8|26
1626801100000|2021-07-20 17:11:40|16526.8|16506.8|16533.3|16513.3|16533.3|16513.3|16526.8|16506.8|19
1626801110000|2021-07-20 17:11:50|16535.8|16515.8|16537.3|16517.3|16537.3|16517.3|16535.8|16515.8|5
1626801120000|2021-07-20 17:12:00|16538.3|16518.3|16534.3|16514.3|16539.3|16519.3|16534.3|16514.3|7
1626801130000|2021-07-20 17:12:10|||||||||5
1626801140000|2021-07-20 17:12:20|16535.3|16515.3|16536.8|16516.8|16536.8|16516.8|16535.3|16515.3|8
1626801150000|2021-07-20 17:12:30|16535.3|16515.3|16534.3|16514.3|16535.3|16515.3|16534.3|16514.3|2
1626801160000|2021-07-20 17:12:40|16531.8|16511.8|16529.3|16509.3|16531.8|16511.8|16529.3|16509.3|8
1626801170000|2021-07-20 17:12:50|16531.8|16511.8|16527.8|16507.8|16531.8|16511.8|16527.8|16507.8|6
1626801180000|2021-07-20 17:13:00|16524.8|16504.8|16524.8|16504.8|16526.3|16506.3|16524.8|16504.8|2
1626801190000|2021-07-20 17:13:10|16523.3|16503.3|16525.3|16505.3|16525.3|16505.3|16521.3|16501.3|25
1626801200000|2021-07-20 17:13:20|||||||||6
1626801210000|2021-07-20 17:13:30|||||||||3
1626801220000|2021-07-20 17:13:40|16526.8|16506.8|16525.3|16505.3|16526.8|16506.8|16525.3|16505.3|4
1626801230000|2021-07-20 17:13:50|16524.3|16504.3|16522.8|16502.8|16524.3|16504.3|16521.8|16501.8|11
1626801240000|2021-07-20 17:14:00|16524.3|16504.3|16524.3|16504.3|16524.3|16504.3|16520.3|16500.3|6
1626801250000|2021-07-20 17:14:10|||||||||8
1626801260000|2021-07-20 17:14:20|16525.8|16505.8|16526.8|16506.8|16526.8|16506.8|16525.8|16505.8|0
1626801270000|2021-07-20 17:14:30|16524.3|16504.3|16525.8|16505.8|16525.8|16505.8|16524.3|16504.3|3
1626801280000|2021-07-20 17:14:40|16526.8|16506.8|16536.8|16516.8|16536.8|16516.8|16526.8|16506.8|9
1626801290000|2021-07-20 17:14:50|16535.3|16515.3|16531.8|16511.8|16535.3|16515.3|16530.3|16510.3|3
1626801300000|2021-07-20 17:15:00|16534.3|16514.3|16527.8|16507.8|16534.3|16514.3|16527.8|16507.8|9
1626801320000|2021-07-20 17:15:20|16529.3|16509.3|16538.3|16518.3|16538.3|16518.3|16529.3|16509.3|13
1626801330000|2021-07-20 17:15:30|16539.8|16519.8|16538.3|16518.3|16540.8|16520.8|16538.3|16518.3|1
1626801340000|2021-07-20 17:15:40|16539.8|16519.8|16540.8|16520.8|16540.8|16520.8|16539.8|16519.8|5
1626801350000|2021-07-20 17:15:50|16539.8|16519.8|16540.8|16520.8|16540.8|16520.8|16539.8|16519.8|4
1626801360000|2021-07-20 17:16:00|16539.3|16519.3|16536.8|16516.8|16539.3|16519.3|16536.8|16516.8|3
1626801370000|2021-07-20 17:16:10|||||||||12
1626801380000|2021-07-20 17:16:20|||||||||1
1626801390000|2021-07-20 17:16:30|||||||||2
1626801400000|2021-07-20 17:16:40|||||||||2
1626801410000|2021-07-20 17:16:50|16535.3|16515.3|16544.3|16524.3|16544.3|16524.3|16535.3|16515.3|6
1626801420000|2021-07-20 17:17:00|16546.8|16526.8|16546.8|16526.8|16546.8|16526.8|16546.8|16526.8|4
1626801430000|2021-07-20 17:17:10|16548.3|16528.3|16546.8|16526.8|16548.3|16528.3|16546.8|16526.8|0
1626801440000|2021-07-20 17:17:20|16549.3|16529.3|16550.8|16530.8|16551.8|16531.8|16549.3|16529.3|1
1626801450000|2021-07-20 17:17:30|16551.8|16531.8|16556.8|16536.8|16556.8|16536.8|16551.8|16531.8|42
1626801460000|2021-07-20 17:17:40|||||||||2
1626801470000|2021-07-20 17:17:50|16559.3|16539.3|16564.3|16544.3|16564.3|16544.3|16559.3|16539.3|2
1626801480000|2021-07-20 17:18:00|16565.8|16545.8|16565.8|16545.8|16565.8|16545.8|16565.8|16545.8|14
1626801490000|2021-07-20 17:18:10|16566.8|16546.8|16564.3|16544.3|16566.8|16546.8|16564.3|16544.3|2
1626801500000|2021-07-20 17:18:20|16565.3|16545.3|16569.3|16549.3|16569.3|16549.3|16565.3|16545.3|6
1626801510000|2021-07-20 17:18:30|||||||||4
1626801520000|2021-07-20 17:18:40|16570.8|16550.8|16580.3|16560.3|16580.3|16560.3|16570.8|16550.8|32
1626801530000|2021-07-20 17:18:50|16577.8|16557.8|16577.8|16557.8|16577.8|16557.8|16577.8|16557.8|1
1626801540000|2021-07-20 17:19:00|16576.8|16556.8|16567.8|16547.8|16576.8|16556.8|16567.8|16547.8|24
1626801550000|2021-07-20 17:19:10|||||||||1
1626801560000|2021-07-20 17:19:20|||||||||2
1626801570000|2021-07-20 17:19:30|16565.8|16545.8|16564.3|16544.3|16565.8|16545.8|16564.3|16544.3|5
1626801580000|2021-07-20 17:19:40|16561.8|16541.8|16561.8|16541.8|16561.8|16541.8|16561.8|16541.8|3
1626801590000|2021-07-20 17:19:50|||||||||1
1626801600000|2021-07-20 17:20:00|16560.3|16540.3|16557.8|16537.8|16560.3|16540.3|16557.8|16537.8|1
1626801610000|2021-07-20 17:20:10|16556.8|16536.8|16559.3|16539.3|16559.3|16539.3|16556.8|16536.8|9
1626801620000|2021-07-20 17:20:20|16561.8|16541.8|16561.8|16541.8|16561.8|16541.8|16561.8|16541.8|4
1626801630000|2021-07-20 17:20:30|16564.3|16544.3|16564.3|16544.3|16564.3|16544.3|16564.3|16544.3|4
1626801640000|2021-07-20 17:20:40|16565.8|16545.8|16565.8|16545.8|16565.8|16545.8|16565.8|16545.8|10
1626801660000|2021-07-20 17:21:00|16562.8|16542.8|16564.3|16544.3|16564.3|16544.3|16562.8|16542.8|14
1626801670000|2021-07-20 17:21:10|||||||||1
1626801680000|2021-07-20 17:21:20|16565.8|16545.8|16565.8|16545.8|16565.8|16545.8|16565.8|16545.8|12
1626801690000|2021-07-20 17:21:30|||||||||2
1626801700000|2021-07-20 17:21:40|16564.3|16544.3|16564.3|16544.3|16564.3|16544.3|16564.3|16544.3|2
1626801720000|2021-07-20 17:22:00|||||||||15
1626801730000|2021-07-20 17:22:10|||||||||2
1626801740000|2021-07-20 17:22:20|16565.8|16545.8|16568.3|16548.3|16568.3|16548.3|16565.8|16545.8|12
1626801750000|2021-07-20 17:22:30|||||||||13
1626801760000|2021-07-20 17:22:40|||||||||4
1626801770000|2021-07-20 17:22:50|||||||||4
1626801780000|2021-07-20 17:23:00|16567.3|16547.3|16559.3|16539.3|16567.3|16547.3|16555.8|16535.8|5
1626801790000|2021-07-20 17:23:10|||||||||9
1626801800000|2021-07-20 17:23:20|16560.8|16540.8|16563.3|16543.3|16563.3|16543.3|16560.8|16540.8|2
1626801810000|2021-07-20 17:23:30|||||||||15
1626801820000|2021-07-20 17:23:40|||||||||1
1626801830000|2021-07-20 17:23:50|||||||||3
1626801840000|2021-07-20 17:24:00|16564.9|16544.9|16566.4|16546.4|16566.4|16546.4|16563.3|16543.3|36
1626801860000|2021-07-20 17:24:20|16568.4|16548.4|16582.4|16562.4|16582.4|16562.4|16568.4|16548.4|15
1626801870000|2021-07-20 17:24:30|16584.3|16564.3|16592.8|16572.8|16592.8|16572.8|16584.3|16564.3|18
1626801880000|2021-07-20 17:24:40|16594.3|16574.3|16599.4|16579.4|16600.3|16580.3|16594.3|16574.3|16
1626801890000|2021-07-20 17:24:50|16600.9|16580.9|16599.4|16579.4|16601.9|16581.9|16599.4|16579.4|8
1626801900000|2021-07-20 17:25:00|16597.8|16577.8|16602.8|16582.8|16602.8|16582.8|16597.8|16577.8|20
1626801910000|2021-07-20 17:25:10|16602.9|16582.9|16604.4|16584.4|16604.4|16584.4|16602.9|16582.9|15
1626801920000|2021-07-20 17:25:20|16607.9|16587.9|16610.4|16590.4|16610.4|16590.4|16607.9|16587.9|4
1626801930000|2021-07-20 17:25:30|16611.9|16591.9|16611.9|16591.9|16611.9|16591.9|16611.9|16591.9|2
1626801940000|2021-07-20 17:25:40|||||||||7
1626801950000|2021-07-20 17:25:50|16613.4|16593.4|16615.4|16595.4|16615.4|16595.4|16613.4|16593.4|15
1626801960000|2021-07-20 17:26:00|16616.9|16596.9|16616.9|16596.9|16616.9|16596.9|16616.9|16596.9|5
1626801970000|2021-07-20 17:26:10|16621.9|16601.9|16635.9|16615.9|16635.9|16615.9|16621.9|16601.9|19
1626801980000|2021-07-20 17:26:20|16636.9|16616.9|16636.9|16616.9|16636.9|16616.9|16636.9|16616.9|11
1626801990000|2021-07-20 17:26:30|16639.4|16619.4|16639.4|16619.4|16639.4|16619.4|16639.4|16619.4|10
1626802000000|2021-07-20 17:26:40|||||||||5
1626802010000|2021-07-20 17:26:50|16641.9|16621.9|16646.9|16626.9|16646.9|16626.9|16641.9|16621.9|10
1626802020000|2021-07-20 17:27:00|16645.4|16625.4|16649.4|16629.4|16649.4|16629.4|16644.4|16624.4|11
1626802030000|2021-07-20 17:27:10|16651.9|16631.9|16656.9|16636.9|16656.9|16636.9|16651.9|16631.9|25
1626802040000|2021-07-20 17:27:20|16658.4|16638.4|16658.4|16638.4|16658.4|16638.4|16658.4|16638.4|9
1626802050000|2021-07-20 17:27:30|||||||||13
1626802060000|2021-07-20 17:27:40|16659.4|16639.4|16659.4|16639.4|16659.4|16639.4|16659.4|16639.4|13
1626802070000|2021-07-20 17:27:50|16661.9|16641.9|16665.9|16645.9|16665.9|16645.9|16661.9|16641.9|15
1626802080000|2021-07-20 17:28:00|16666.9|16646.9|16677.4|16657.4|16677.4|16657.4|16666.9|16646.9|33
1626802090000|2021-07-20 17:28:10|16679.9|16659.9|16681.4|16661.4|16681.4|16661.4|16679.9|16659.9|7
1626802100000|2021-07-20 17:28:20|16679.9|16659.9|16681.4|16661.4|16681.4|16661.4|16679.9|16659.9|8
1626802110000|2021-07-20 17:28:30|16682.4|16662.4|16682.4|16662.4|16682.4|16662.4|16682.4|16662.4|15
1626802120000|2021-07-20 17:28:40|16683.4|16663.4|16692.4|16672.4|16692.4|16672.4|16683.4|16663.4|55
1626802130000|2021-07-20 17:28:50|16690.9|16670.9|16695.4|16675.4|16695.4|16675.4|16690.9|16670.9|20
1626802140000|2021-07-20 17:29:00|16696.9|16676.9|16692.9|16672.9|16696.9|16676.9|16686.9|16666.9|23
1626802150000|2021-07-20 17:29:10|16695.4|16675.4|16696.9|16676.9|16696.9|16676.9|16692.9|16672.9|2
1626802160000|2021-07-20 17:29:20|16691.9|16671.9|16694.4|16674.4|16694.4|16674.4|16691.9|16671.9|12
1626802170000|2021-07-20 17:29:30|16698.4|16678.4|16698.4|16678.4|16698.4|16678.4|16698.4|16678.4|5
1626802180000|2021-07-20 17:29:40|16695.4|16675.4|16691.9|16671.9|16699.4|16679.4|16691.9|16671.9|17
1626802190000|2021-07-20 17:29:50|16686.9|16666.9|16661.9|16641.9|16686.9|16666.9|16653.4|16633.4|36
1626855300000|2021-07-21 08:15:00|16854.8|16834.8|16798.3|16778.3|16854.8|16834.8|16795.8|16775.8|41
1626855310000|2021-07-21 08:15:10|16797.3|16777.3|16802.3|16782.3|16802.3|16782.3|16795.8|16775.8|16
1626855320000|2021-07-21 08:15:20|16799.8|16779.8|16807.3|16787.3|16807.3|16787.3|16799.8|16779.8|8
1626855330000|2021-07-21 08:15:30|16805.8|16785.8|16799.8|16779.8|16805.8|16785.8|16799.3|16779.3|4
1626855340000|2021-07-21 08:15:40|16802.7|16782.7|16802.3|16782.3|16804.8|16784.8|16802.3|16782.3|14
1626855350000|2021-07-21 08:15:50|16804.8|16784.8|16832.3|16812.3|16832.3|16812.3|16804.8|16784.8|14
1626855360000|2021-07-21 08:16:00|16831.2|16811.2|16811.8|16791.8|16837.3|16811.2|16811.8|16774.8|27
1626855370000|2021-07-21 08:16:10|16813.3|16793.3|16819.8|16799.8|16819.8|16799.8|16813.3|16793.3|7
1626855380000|2021-07-21 08:16:20|16820.8|16800.8|16866.2|16826.2|16866.2|16826.2|16820.8|16792.3|3
1626855390000|2021-07-21 08:16:30|16867.3|16827.3|16849.8|16829.8|16867.3|16839.8|16849.8|16827.3|26
1626855400000|2021-07-21 08:16:40|16848.7|16828.7|16841.2|16821.2|16848.7|16828.7|16841.2|16821.2|8
1626855410000|2021-07-21 08:16:50|16872.3|16812.3|16862.3|16842.3|16872.3|16842.3|16859.8|16812.3|5
1626855420000|2021-07-21 08:17:00|16864.8|16844.8|16869.8|16849.8|16869.8|16849.8|16864.8|16844.8|15
1626855430000|2021-07-21 08:17:10|16890.7|16850.7|16889.8|16869.8|16893.8|16869.8|16883.8|16850.7|39
1626855440000|2021-07-21 08:17:20|16892.3|16872.3|16897.3|16877.3|16897.3|16877.3|16892.3|16872.3|16
1626855450000|2021-07-21 08:17:30|||||||||1
1626855460000|2021-07-21 08:17:40|16896.3|16876.3|16879.8|16859.8|16896.3|16876.3|16879.8|16859.8|17
1626855470000|2021-07-21 08:17:50|16874.8|16854.8|16868.3|16828.3|16874.8|16854.8|16858.9|16827.4|21
1626855480000|2021-07-21 08:18:00|16872.7|16832.7|16882.3|16862.3|16884.2|16862.3|16870.7|16824.2|24
1626855490000|2021-07-21 08:18:10|||||||||3
1626855500000|2021-07-21 08:18:20|16883.3|16863.3|16884.8|16864.8|16884.8|16864.8|16883.3|16863.3|3
1626855510000|2021-07-21 08:18:30|16887.3|16867.3|16887.3|16867.3|16887.3|16867.3|16887.3|16867.3|10
1626855520000|2021-07-21 08:18:40|16889.8|16869.8|16903.8|16883.8|16903.8|16883.8|16889.8|16869.8|11
1626855530000|2021-07-21 08:18:50|16906.7|16886.7|16914.8|16894.8|16914.8|16894.8|16906.7|16886.7|14
1626855540000|2021-07-21 08:19:00|16917.9|16897.9|16913.8|16873.8|16926.3|16900.8|16913.8|16862.3|97
1626855550000|2021-07-21 08:19:10|16911.3|16871.3|16888.8|16868.8|16911.3|16874.8|16888.8|16866.3|2
1626855560000|2021-07-21 08:19:20|16887.3|16867.3|16894.2|16874.2|16894.2|16874.2|16887.3|16867.3|2
1626855570000|2021-07-21 08:19:30|16895.2|16875.2|16895.2|16875.2|16897.7|16877.7|16895.2|16875.2|4
1626855580000|2021-07-21 08:19:40|16896.3|16876.3|16898.8|16878.8|16900.2|16880.2|16896.3|16876.3|22
1626855590000|2021-07-21 08:19:50|16896.3|16876.3|16896.3|16876.3|16896.3|16876.3|16896.3|16876.3|0
1626855600000|2021-07-21 08:20:00|16897.3|16877.3|16900.2|16880.2|16900.2|16880.2|16897.3|16877.3|3
1626855610000|2021-07-21 08:20:10|16897.7|16877.7|16896.3|16876.3|16900.2|16880.2|16896.3|16876.3|2
1626855620000|2021-07-21 08:20:20|16897.7|16877.7|16897.7|16877.7|16897.7|16877.7|16897.7|16877.7|0
1626855630000|2021-07-21 08:20:30|16898.8|16878.8|16900.2|16880.2|16900.2|16880.2|16898.8|16878.8|3
1626855640000|2021-07-21 08:20:40|||||||||1
1626855650000|2021-07-21 08:20:50|16901.7|16881.7|16902.7|16882.7|16902.7|16882.7|16901.7|16881.7|2
1626855670000|2021-07-21 08:21:10|||||||||1
1626855680000|2021-07-21 08:21:20|16905.2|16885.2|16905.2|16885.2|16905.2|16885.2|16905.2|16885.2|3
1626855690000|2021-07-21 08:21:30|16903.8|16883.8|16906.3|16886.3|16906.3|16886.3|16903.8|16883.8|2
1626855700000|2021-07-21 08:21:40|16905.2|16885.2|16905.2|16885.2|16905.2|16885.2|16905.2|16885.2|2
1626855710000|2021-07-21 08:21:50|16906.7|16886.7|16906.3|16886.3|16906.7|16886.7|16903.8|16883.8|1
1626855720000|2021-07-21 08:22:00|16903.8|16883.8|16898.8|16878.8|16903.8|16883.8|16898.8|16878.8|1
1626855730000|2021-07-21 08:22:10|16893.8|16873.8|16887.3|16867.3|16893.8|16873.8|16887.3|16867.3|6
1626855740000|2021-07-21 08:22:20|16885.8|16865.8|16887.3|16867.3|16887.3|16867.3|16884.8|16864.8|4
1626855750000|2021-07-21 08:22:30|16886.3|16866.3|16888.8|16868.8|16888.8|16868.8|16886.3|16866.3|3
1626855760000|2021-07-21 08:22:40|16890.2|16870.2|16895.2|16875.2|16895.2|16875.2|16890.2|16870.2|1
1626855770000|2021-07-21 08:22:50|||||||||1
1626855780000|2021-07-21 08:23:00|16893.8|16873.8|16892.7|16872.7|16893.8|16873.8|16892.7|16872.7|2
1626855810000|2021-07-21 08:23:30|16891.7|16871.7|16888.8|16868.8|16891.7|16871.7|16888.8|16868.8|1
1626855820000|2021-07-21 08:23:40|||||||||4
1626855830000|2021-07-21 08:23:50|16889.8|16869.8|16892.7|16872.7|16892.7|16872.7|16889.8|16869.8|3
1626855850000|2021-07-21 08:24:10|16893.8|16873.8|16893.8|16873.8|16893.8|16873.8|16893.8|16873.8|0
1626855880000|2021-07-21 08:24:40|||||||||1
1626855890000|2021-07-21 08:24:50|||||||||5
1626855900000|2021-07-21 08:25:00|16895.3|16875.3|16893.8|16873.8|16896.3|16876.3|16893.8|16873.8|5
1626855920000|2021-07-21 08:25:20|||||||||7
1626855930000|2021-07-21 08:25:30|16891.3|16871.3|16891.3|16871.3|16891.3|16871.3|16891.3|16871.3|1
1626855940000|2021-07-21 08:25:40|||||||||2
1626855950000|2021-07-21 08:25:50|16890.3|16870.3|16876.3|16856.3|16890.3|16870.3|16876.3|16856.3|20
1626855960000|2021-07-21 08:26:00|16873.2|16853.2|16865.3|16845.3|16873.2|16853.2|16863.3|16843.3|1
1626855970000|2021-07-21 08:26:10|||||||||1
1626856000000|2021-07-21 08:26:40|16863.2|16843.2|16858.8|16838.8|16863.2|16843.2|16858.8|16838.8|1
1626856010000|2021-07-21 08:26:50|||||||||6
1626856020000|2021-07-21 08:27:00|16857.3|16837.3|16857.3|16837.3|16857.3|16837.3|16857.3|16837.3|3
1626856030000|2021-07-21 08:27:10|16856.3|16836.3|16853.8|16833.8|16856.3|16836.3|16853.8|16833.8|2
1626856040000|2021-07-21 08:27:20|16850.3|16830.3|16850.3|16830.3|16850.3|16830.3|16850.3|16830.3|0
1626856050000|2021-07-21 08:27:30|||||||||1
1626856060000|2021-07-21 08:27:40|16851.3|16831.3|16848.8|16828.8|16851.3|16831.3|16848.8|16828.8|4
1626856070000|2021-07-21 08:27:50|16850.3|16830.3|16854.2|16834.2|16854.2|16834.2|16850.3|16830.3|9
1626856080000|2021-07-21 08:28:00|16855.3|16835.3|16854.2|16834.2|16855.3|16835.3|16854.2|16834.2|2
1626856090000|2021-07-21 08:28:10|16851.3|16831.3|16850.3|16830.3|16851.3|16831.3|16850.3|16830.3|1
1626856100000|2021-07-21 08:28:20|||||||||5
1626856130000|2021-07-21 08:28:50|16845.3|16825.3|16845.3|16825.3|16845.3|16825.3|16845.3|16825.3|8
1626856140000|2021-07-21 08:29:00|16844.2|16824.2|16842.8|16822.8|16844.2|16824.2|16842.8|16822.8|7
1626856180000|2021-07-21 08:29:40|16841.7|16821.7|16840.3|16820.3|16841.7|16821.7|16840.3|16820.3|3
1626856200000|2021-07-21 08:30:00|16839.2|16819.2|16839.2|16819.2|16839.2|16819.2|16839.2|16819.2|3
1626856210000|2021-07-21 08:30:10|16835.3|16815.3|16847.2|16827.2|16847.2|16827.2|16835.3|16815.3|18
1626856220000|2021-07-21 08:30:20|16855.4|16835.4|16865.3|16845.3|16865.3|16845.3|16855.4|16835.4|6
1626856230000|2021-07-21 08:30:30|16862.8|16842.8|16862.8|16842.8|16862.8|16842.8|16862.8|16842.8|2
1626856240000|2021-07-21 08:30:40|16859.8|16839.8|16855.3|16835.3|16860.3|16840.3|16855.3|16835.3|3
1626856250000|2021-07-21 08:30:50|16852.8|16832.8|16847.8|16827.8|16852.8|16832.8|16847.8|16827.8|5
1626856260000|2021-07-21 08:31:00|16846.7|16826.7|16842.8|16822.8|16846.7|16826.7|16842.8|16822.8|7
1626856280000|2021-07-21 08:31:20|||||||||4
1626856290000|2021-07-21 08:31:30|||||||||6
1626856300000|2021-07-21 08:31:40|16841.7|16821.7|16835.3|16815.3|16841.7|16821.7|16835.3|16815.3|5
1626856310000|2021-07-21 08:31:50|||||||||1
1626856320000|2021-07-21 08:32:00|16833.8|16813.8|16833.8|16813.8|16833.8|16813.8|16833.8|16813.8|12
1626856330000|2021-07-21 08:32:10|||||||||1
1626856340000|2021-07-21 08:32:20|16835.3|16815.3|16835.3|16815.3|16835.3|16815.3|16835.3|16815.3|4
1626856350000|2021-07-21 08:32:30|16837.3|16817.3|16836.3|16816.3|16837.3|16817.3|16836.3|16816.3|1
1626856380000|2021-07-21 08:33:00|16832.3|16812.3|16832.3|16812.3|16832.3|16812.3|16832.3|16812.3|8
1626856390000|2021-07-21 08:33:10|16831.3|16811.3|16834.3|16814.3|16834.3|16814.3|16831.3|16811.3|8
1626856400000|2021-07-21 08:33:20|16835.3|16815.3|16835.3|16815.3|16835.3|16815.3|16835.3|16815.3|1
1626856420000|2021-07-21 08:33:40|||||||||5
1626856430000|2021-07-21 08:33:50|16837.8|16817.8|16845.3|16825.3|16845.3|16825.3|16837.8|16817.8|3
1626856440000|2021-07-21 08:34:00|||||||||6
1626856450000|2021-07-21 08:34:10|||||||||3
1626856460000|2021-07-21 08:34:20|16843.8|16823.8|16843.8|16823.8|16843.8|16823.8|16843.8|16823.8|0
1626856470000|2021-07-21 08:34:30|16842.3|16822.3|16845.3|16825.3|16845.3|16825.3|16841.3|16821.3|1
1626856480000|2021-07-21 08:34:40|16842.8|16822.8|16842.8|16822.8|16842.8|16822.8|16842.8|16822.8|0
1626856490000|2021-07-21 08:34:50|16844.8|16824.8|16852.8|16832.8|16852.8|16832.8|16844.8|16824.8|6
1626856500000|2021-07-21 08:35:00|16855.7|16835.7|16872.8|16852.8|16872.8|16852.8|16855.7|16835.7|8
1626856510000|2021-07-21 08:35:10|16875.7|16855.7|16877.8|16857.8|16877.8|16857.8|16875.7|16855.7|1
1626856520000|2021-07-21 08:35:20|16876.3|16856.3|16876.3|16856.3|16876.3|16856.3|16876.3|16856.3|4
1626856530000|2021-07-21 08:35:30|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|0
1626856540000|2021-07-21 08:35:40|16874.3|16854.3|16870.3|16850.3|16874.3|16854.3|16870.3|16850.3|7
1626856550000|2021-07-21 08:35:50|16872.8|16852.8|16872.8|16852.8|16872.8|16852.8|16872.8|16852.8|5
1626856560000|2021-07-21 08:36:00|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|5
1626856590000|2021-07-21 08:36:30|16877.8|16857.8|16877.8|16857.8|16877.8|16857.8|16877.8|16857.8|2
1626856620000|2021-07-21 08:37:00|16882.8|16862.8|16884.3|16864.3|16884.3|16864.3|16882.8|16862.8|4
1626856630000|2021-07-21 08:37:10|16887.8|16867.8|16887.8|16867.8|16887.8|16867.8|16887.8|16867.8|1
1626856660000|2021-07-21 08:37:40|||||||||2
1626856670000|2021-07-21 08:37:50|16889.3|16869.3|16889.3|16869.3|16889.3|16869.3|16889.3|16869.3|7
1626856680000|2021-07-21 08:38:00|16887.8|16867.8|16887.8|16867.8|16887.8|16867.8|16887.8|16867.8|0
1626856700000|2021-07-21 08:38:20|||||||||1
1626856710000|2021-07-21 08:38:30|16885.3|16865.3|16885.3|16865.3|16885.3|16865.3|16885.3|16865.3|6
1626856720000|2021-07-21 08:38:40|16880.3|16860.3|16880.3|16860.3|16880.3|16860.3|16880.3|16860.3|3
1626856730000|2021-07-21 08:38:50|16878.8|16858.8|16873.4|16853.4|16878.8|16858.8|16873.4|16853.4|2
1626856740000|2021-07-21 08:39:00|16870.3|16850.3|16862.8|16842.8|16871.8|16851.8|16862.8|16842.8|10
1626856770000|2021-07-21 08:39:30|16865.3|16845.3|16865.3|16845.3|16865.3|16845.3|16865.3|16845.3|3
1626856780000|2021-07-21 08:39:40|16870.3|16850.3|16870.3|16850.3|16870.3|16850.3|16870.3|16850.3|5
1626856790000|2021-07-21 08:39:50|16871.8|16851.8|16872.8|16852.8|16872.8|16852.8|16871.8|16851.8|2
1626856800000|2021-07-21 08:40:00|16869.8|16849.8|16872.8|16852.8|16872.8|16852.8|16867.8|16847.8|3
1626856810000|2021-07-21 08:40:10|16875.3|16855.3|16872.8|16852.8|16875.3|16855.3|16872.8|16852.8|0
1626856820000|2021-07-21 08:40:20|16874.9|16854.9|16877.8|16857.8|16877.8|16857.8|16874.9|16854.9|1
1626856830000|2021-07-21 08:40:30|16881.8|16861.8|16881.8|16861.8|16881.8|16861.8|16881.8|16861.8|1
1626856840000|2021-07-21 08:40:40|16884.3|16864.3|16884.3|16864.3|16885.8|16865.8|16881.8|16861.8|4
1626856860000|2021-07-21 08:41:00|16881.8|16861.8|16877.8|16857.8|16881.8|16861.8|16877.8|16857.8|3
1626856870000|2021-07-21 08:41:10|16875.8|16855.8|16872.8|16852.8|16875.8|16855.8|16872.8|16852.8|2
1626856890000|2021-07-21 08:41:30|16875.8|16855.8|16877.8|16857.8|16877.8|16857.8|16875.8|16855.8|0
1626856910000|2021-07-21 08:41:50|16880.3|16860.3|16885.3|16865.3|16885.3|16865.3|16880.3|16860.3|5
1626856920000|2021-07-21 08:42:00|16886.8|16866.8|16886.8|16866.8|16886.8|16866.8|16886.8|16866.8|0
1626856950000|2021-07-21 08:42:30|16887.8|16867.8|16882.8|16862.8|16887.8|16867.8|16882.8|16862.8|7
1626856990000|2021-07-21 08:43:10|16883.8|16863.8|16885.3|16865.3|16885.3|16865.3|16883.8|16863.8|3
1626857010000|2021-07-21 08:43:30|16890.3|16870.3|16890.3|16870.3|16890.3|16870.3|16890.3|16870.3|0
1626857040000|2021-07-21 08:44:00|16892.8|16872.8|16892.8|16872.8|16892.8|16872.8|16892.8|16872.8|6
1626857050000|2021-07-21 08:44:10|16890.3|16870.3|16885.3|16865.3|16890.3|16870.3|16885.3|16865.3|12
1626857060000|2021-07-21 08:44:20|16880.3|16860.3|16872.8|16852.8|16880.3|16860.3|16871.3|16851.3|3
1626857080000|2021-07-21 08:44:40|16874.3|16854.3|16877.8|16857.8|16877.8|16857.8|16874.3|16854.3|1
1626857100000|2021-07-21 08:45:00|16876.3|16856.3|16875.3|16855.3|16876.3|16856.3|16875.3|16855.3|7
1626857110000|2021-07-21 08:45:10|16872.8|16852.8|16872.8|16852.8|16872.8|16852.8|16872.8|16852.8|0
1626857130000|2021-07-21 08:45:30|16871.8|16851.8|16870.3|16850.3|16871.8|16851.8|16870.3|16850.3|2
1626857180000|2021-07-21 08:46:20|||||||||1
1626857200000|2021-07-21 08:46:40|||||||||2
1626857210000|2021-07-21 08:46:50|||||||||44
1626857220000|2021-07-21 08:47:00|16872.8|16852.8|16877.8|16857.8|16877.8|16857.8|16872.8|16852.8|5
1626857230000|2021-07-21 08:47:10|16879.3|16859.3|16880.3|16860.3|16880.3|16860.3|16879.3|16859.3|2
1626857260000|2021-07-21 08:47:40|16882.8|16862.8|16877.8|16857.8|16882.8|16862.8|16877.8|16857.8|4
1626857270000|2021-07-21 08:47:50|||||||||6
1626857280000|2021-07-21 08:48:00|16882.8|16862.8|16877.8|16857.8|16882.8|16862.8|16877.8|16857.8|2
1626857290000|2021-07-21 08:48:10|16876.8|16856.8|16875.3|16855.3|16876.8|16856.8|16875.3|16855.3|2
1626857310000|2021-07-21 08:48:30|||||||||1
1626857320000|2021-07-21 08:48:40|||||||||1
1626857330000|2021-07-21 08:48:50|16868.9|16848.9|16868.9|16848.9|16868.9|16848.9|16868.9|16848.9|2
1626857340000|2021-07-21 08:49:00|16867.8|16847.8|16872.8|16852.8|16872.8|16852.8|16867.8|16847.8|4
1626857390000|2021-07-21 08:49:50|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|0
1626857440000|2021-07-21 08:50:40|16876.8|16856.8|16877.8|16857.8|16877.8|16857.8|16876.8|16856.8|1
1626857450000|2021-07-21 08:50:50|16880.8|16860.8|16885.3|16865.3|16885.3|16865.3|16880.8|16860.8|5
1626857460000|2021-07-21 08:51:00|16887.8|16867.8|16890.3|16870.3|16890.3|16870.3|16887.8|16867.8|2
1626857470000|2021-07-21 08:51:10|16891.4|16871.4|16892.8|16872.8|16892.8|16872.8|16891.4|16871.4|5
1626857480000|2021-07-21 08:51:20|16895.3|16875.3|16895.3|16875.3|16895.3|16875.3|16895.3|16875.3|0
1626857520000|2021-07-21 08:52:00|||||||||5
1626857540000|2021-07-21 08:52:20|16892.8|16872.8|16892.8|16872.8|16892.8|16872.8|16892.8|16872.8|2
1626857550000|2021-07-21 08:52:30|||||||||3
1626857560000|2021-07-21 08:52:40|16900.3|16880.3|16900.3|16880.3|16900.3|16880.3|16900.3|16880.3|9
1626857570000|2021-07-21 08:52:50|16902.8|16882.8|16902.8|16882.8|16902.8|16882.8|16902.8|16882.8|1
1626857580000|2021-07-21 08:53:00|16903.9|16883.9|16907.8|16887.8|16907.8|16887.8|16903.9|16883.9|3
1626857590000|2021-07-21 08:53:10|16908.9|16888.9|16914.3|16894.3|16914.3|16894.3|16908.9|16888.9|2
1626857600000|2021-07-21 08:53:20|16916.4|16896.4|16916.4|16896.4|16916.4|16896.4|16916.4|16896.4|7
1626857610000|2021-07-21 08:53:30|16915.3|16895.3|16917.8|16897.8|16917.8|16897.8|16915.3|16895.3|1
1626857620000|2021-07-21 08:53:40|16916.4|16896.4|16912.8|16892.8|16916.4|16896.4|16912.8|16892.8|3
1626857630000|2021-07-21 08:53:50|16914.3|16894.3|16915.3|16895.3|16915.3|16895.3|16914.3|16894.3|2
1626857640000|2021-07-21 08:54:00|||||||||1
1626857650000|2021-07-21 08:54:10|16913.9|16893.9|16913.9|16893.9|16913.9|16893.9|16913.9|16893.9|2
1626857670000|2021-07-21 08:54:30|16912.8|16892.8|16915.3|16895.3|16915.3|16895.3|16912.8|16892.8|1
1626857690000|2021-07-21 08:54:50|16917.8|16897.8|16917.8|16897.8|16917.8|16897.8|16917.8|16897.8|1
1626857730000|2021-07-21 08:55:30|16917.9|16897.9|16915.4|16895.4|16917.9|16897.9|16915.4|16895.4|1
1626857750000|2021-07-21 08:55:50|16913.9|16893.9|16913.9|16893.9|16913.9|16893.9|16913.9|16893.9|1
1626857770000|2021-07-21 08:56:10|||||||||19
1626857780000|2021-07-21 08:56:20|||||||||5
1626857790000|2021-07-21 08:56:30|||||||||1
1626857800000|2021-07-21 08:56:40|16916.4|16896.4|16916.4|16896.4|16916.4|16896.4|16916.4|16896.4|0
1626857820000|2021-07-21 08:57:00|16913.9|16893.9|16913.9|16893.9|16913.9|16893.9|16913.9|16893.9|3
1626857830000|2021-07-21 08:57:10|16912.9|16892.9|16911.4|16891.4|16912.9|16892.9|16911.4|16891.4|4
1626857840000|2021-07-21 08:57:20|16909.9|16889.9|16911.4|16891.4|16911.4|16891.4|16909.9|16889.9|0
1626857850000|2021-07-21 08:57:30|16909.9|16889.9|16909.9|16889.9|16909.9|16889.9|16909.9|16889.9|0
1626857860000|2021-07-21 08:57:40|16911.4|16891.4|16911.4|16891.4|16911.4|16891.4|16911.4|16891.4|1
1626857870000|2021-07-21 08:57:50|16909.9|16889.9|16909.9|16889.9|16909.9|16889.9|16909.9|16889.9|2
1626857880000|2021-07-21 08:58:00|16908.9|16888.9|16908.9|16888.9|16908.9|16888.9|16908.9|16888.9|10
1626857890000|2021-07-21 08:58:10|16906.4|16886.4|16903.9|16883.9|16906.4|16886.4|16903.9|16883.9|0
1626857900000|2021-07-21 08:58:20|16902.9|16882.9|16902.9|16882.9|16902.9|16882.9|16902.9|16882.9|3
1626857910000|2021-07-21 08:58:30|16905.4|16885.4|16905.4|16885.4|16905.4|16885.4|16905.4|16885.4|3
1626857920000|2021-07-21 08:58:40|16903.9|16883.9|16902.9|16882.9|16903.9|16883.9|16902.9|16882.9|2
1626857930000|2021-07-21 08:58:50|16901.4|16881.4|16900.4|16880.4|16901.4|16881.4|16897.9|16877.9|2
1626857940000|2021-07-21 08:59:00|16898.9|16878.9|16897.9|16877.9|16898.9|16878.9|16897.9|16877.9|0
1626857950000|2021-07-21 08:59:10|16899.3|16879.3|16897.9|16877.9|16900.4|16880.4|16897.9|16877.9|1
1626857960000|2021-07-21 08:59:20|16898.9|16878.9|16905.4|16885.4|16905.4|16885.4|16898.9|16878.9|5
1626857970000|2021-07-21 08:59:30|16902.9|16882.9|16902.9|16882.9|16902.9|16882.9|16902.9|16882.9|1
1626858000000|2021-07-21 09:00:00|||||||||1
1626858010000|2021-07-21 09:00:10|||||||||2
1626858040000|2021-07-21 09:00:40|16901.4|16881.4|16893.9|16873.9|16901.4|16881.4|16893.9|16873.9|2
1626858050000|2021-07-21 09:00:50|16891.4|16871.4|16885.4|16865.4|16891.4|16871.4|16885.4|16865.4|3
1626858060000|2021-07-21 09:01:00|16883.9|16863.9|16883.9|16863.9|16883.9|16863.9|16883.9|16863.9|1
1626858080000|2021-07-21 09:01:20|16881.4|16861.4|16880.4|16860.4|16881.4|16861.4|16880.4|16860.4|1
1626858090000|2021-07-21 09:01:30|||||||||5
1626858100000|2021-07-21 09:01:40|16877.9|16857.9|16877.9|16857.9|16877.9|16857.9|16877.9|16857.9|0
1626858120000|2021-07-21 09:02:00|16875.4|16855.4|16873.9|16853.9|16875.4|16855.4|16873.9|16853.9|3
1626858130000|2021-07-21 09:02:10|||||||||1
1626858140000|2021-07-21 09:02:20|||||||||7
1626858150000|2021-07-21 09:02:30|16872.9|16852.9|16871.4|16851.4|16872.9|16852.9|16871.4|16851.4|4
1626858180000|2021-07-21 09:03:00|||||||||1
1626858190000|2021-07-21 09:03:10|16872.9|16852.9|16873.9|16853.9|16873.9|16853.9|16872.9|16852.9|3
1626858220000|2021-07-21 09:03:40|||||||||3
1626858230000|2021-07-21 09:03:50|||||||||1
1626858240000|2021-07-21 09:04:00|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|0
1626858250000|2021-07-21 09:04:10|||||||||2
1626858260000|2021-07-21 09:04:20|16876.9|16856.9|16877.9|16857.9|16877.9|16857.9|16876.9|16856.9|0
1626858270000|2021-07-21 09:04:30|16876.4|16856.4|16876.4|16856.4|16877.9|16857.9|16876.4|16856.4|1
1626858300000|2021-07-21 09:05:00|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|4
1626858310000|2021-07-21 09:05:10|||||||||2
1626858320000|2021-07-21 09:05:20|||||||||1
1626858330000|2021-07-21 09:05:30|16872.9|16852.9|16872.9|16852.9|16872.9|16852.9|16872.9|16852.9|1
1626858340000|2021-07-21 09:05:40|||||||||1
1626858350000|2021-07-21 09:05:50|16875.4|16855.4|16874.9|16854.9|16876.4|16856.4|16874.9|16854.9|1
1626858360000|2021-07-21 09:06:00|16872.9|16852.9|16866.4|16846.4|16872.9|16852.9|16866.4|16846.4|2
1626858370000|2021-07-21 09:06:10|16865.4|16845.4|16863.9|16843.9|16865.4|16845.4|16863.9|16843.9|1
1626858380000|2021-07-21 09:06:20|16865.4|16845.4|16867.9|16847.9|16867.9|16847.9|16865.4|16845.4|1
1626858390000|2021-07-21 09:06:30|||||||||4
1626858410000|2021-07-21 09:06:50|16869.4|16849.4|16871.9|16851.9|16871.9|16851.9|16869.4|16849.4|1
1626858420000|2021-07-21 09:07:00|16872.9|16852.9|16872.9|16852.9|16872.9|16852.9|16872.9|16852.9|0
1626858430000|2021-07-21 09:07:10|16876|16856|16880.4|16860.4|16880.4|16860.4|16876|16856|2
1626858450000|2021-07-21 09:07:30|16881.9|16861.9|16882.9|16862.9|16882.9|16862.9|16881.9|16861.9|1
1626858460000|2021-07-21 09:07:40|||||||||1
1626858470000|2021-07-21 09:07:50|||||||||1
1626858480000|2021-07-21 09:08:00|16900.4|16860.4|16900.4|16880.4|16900.4|16880.4|16897.9|16860.4|8
1626858490000|2021-07-21 09:08:10|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|0
1626858530000|2021-07-21 09:08:50|16902.9|16882.9|16906.4|16886.4|16906.4|16886.4|16902.9|16882.9|4
1626858540000|2021-07-21 09:09:00|16907.9|16887.9|16915.4|16895.4|16915.4|16895.4|16907.9|16887.9|4
1626858550000|2021-07-21 09:09:10|16927.8|16907.8|16934.9|16914.9|16934.9|16914.9|16927.8|16907.8|9
1626858560000|2021-07-21 09:09:20|16929.9|16909.9|16918.5|16898.5|16929.9|16909.9|16918.5|16898.5|8
1626858570000|2021-07-21 09:09:30|16916|16896|16913.5|16893.5|16916|16896|16913.5|16893.5|1
1626858580000|2021-07-21 09:09:40|16912.4|16892.4|16913.9|16893.9|16913.9|16893.9|16912.4|16892.4|3
1626858590000|2021-07-21 09:09:50|16917|16897|16922.4|16902.4|16922.4|16902.4|16917|16897|4
1626858600000|2021-07-21 09:10:00|16923.9|16903.9|16921.4|16901.4|16924.9|16904.9|16921.4|16901.4|2
1626858610000|2021-07-21 09:10:10|16920.4|16900.4|16921.4|16901.4|16921.4|16901.4|16918.9|16898.9|2
1626858620000|2021-07-21 09:10:20|16928.9|16908.9|16931.4|16911.4|16931.4|16911.4|16928.9|16908.9|0
1626858640000|2021-07-21 09:10:40|16936.4|16916.4|16936.4|16916.4|16936.4|16916.4|16933.9|16913.9|2
1626858650000|2021-07-21 09:10:50|16937.9|16917.9|16936.4|16916.4|16938.9|16918.9|16936.4|16916.4|20
1626858660000|2021-07-21 09:11:00|16933.9|16913.9|16933.9|16913.9|16933.9|16913.9|16933.9|16913.9|4
1626858670000|2021-07-21 09:11:10|16930|16910|16928.9|16908.9|16930|16910|16928.9|16908.9|1
1626858690000|2021-07-21 09:11:30|16927.5|16907.5|16923.9|16903.9|16927.5|16907.5|16923.9|16903.9|0
1626858700000|2021-07-21 09:11:40|16921.4|16901.4|16921.4|16901.4|16921.4|16901.4|16921.4|16901.4|1
1626858710000|2021-07-21 09:11:50|||||||||2
1626858720000|2021-07-21 09:12:00|16920.4|16900.4|16911|16891|16920.4|16900.4|16911|16891|3
1626858730000|2021-07-21 09:12:10|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|0
1626858750000|2021-07-21 09:12:30|||||||||1
1626858760000|2021-07-21 09:12:40|16908.5|16888.5|16905|16885|16908.5|16888.5|16905|16885|0
1626858770000|2021-07-21 09:12:50|16906.4|16886.4|16911.4|16891.4|16911.4|16891.4|16906.4|16886.4|6
1626858790000|2021-07-21 09:13:10|16910.4|16890.4|16908.9|16888.9|16910.4|16890.4|16908.9|16888.9|2
1626858800000|2021-07-21 09:13:20|||||||||1
1626858820000|2021-07-21 09:13:40|||||||||1
1626858840000|2021-07-21 09:14:00|16911.4|16891.4|16911.4|16891.4|16911.4|16891.4|16911.4|16891.4|1
1626858850000|2021-07-21 09:14:10|||||||||1
1626858860000|2021-07-21 09:14:20|16909.4|16889.4|16908.9|16888.9|16909.4|16889.4|16906.4|16886.4|5
1626858890000|2021-07-21 09:14:50|16911.4|16891.4|16911.4|16891.4|16911.4|16891.4|16911.4|16891.4|0
1626858900000|2021-07-21 09:15:00|16907.9|16887.9|16908.9|16888.9|16908.9|16888.9|16907.9|16887.9|2
1626858910000|2021-07-21 09:15:10|16910.4|16890.4|16911.4|16891.4|16911.4|16891.4|16910.4|16890.4|1
1626858930000|2021-07-21 09:15:30|||||||||1
1626858940000|2021-07-21 09:15:40|16913.9|16893.9|16915|16895|16915|16895|16913.9|16893.9|3
1626858950000|2021-07-21 09:15:50|16916|16896|16917.5|16897.5|16917.5|16897.5|16916|16896|2
1626858960000|2021-07-21 09:16:00|||||||||2
1626858990000|2021-07-21 09:16:30|||||||||1
1626859000000|2021-07-21 09:16:40|16920|16900|16920|16900|16920|16900|16920|16900|2
1626859010000|2021-07-21 09:16:50|16921|16901|16925|16905|16927.5|16907.5|16921|16901|4
1626859030000|2021-07-21 09:17:10|||||||||1
1626859040000|2021-07-21 09:17:20|16923.9|16903.9|16911|16891|16923.9|16903.9|16911|16891|1
1626859050000|2021-07-21 09:17:30|16909.5|16889.5|16907.5|16887.5|16909.5|16889.5|16907.5|16887.5|0
1626859070000|2021-07-21 09:17:50|||||||||1
1626859080000|2021-07-21 09:18:00|16908.9|16888.9|16908.9|16888.9|16908.9|16888.9|16908.9|16888.9|2
1626859090000|2021-07-21 09:18:10|16910.4|16890.4|16911.4|16891.4|16911.4|16891.4|16910.4|16890.4|0
1626859100000|2021-07-21 09:18:20|16912.9|16892.9|16915|16895|16915|16895|16912.9|16892.9|1
1626859120000|2021-07-21 09:18:40|||||||||1
1626859130000|2021-07-21 09:18:50|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|1
1626859140000|2021-07-21 09:19:00|||||||||80
1626859150000|2021-07-21 09:19:10|16915|16895|16922.5|16902.5|16927.5|16902.5|16915|16887.5|1
1626859160000|2021-07-21 09:19:20|16925|16905|16925|16905|16925|16905|16925|16905|1
1626859180000|2021-07-21 09:19:40|16927.9|16907.9|16930|16910|16930|16910|16927.9|16907.9|0
1626859200000|2021-07-21 09:20:00|||||||||1
1626859210000|2021-07-21 09:20:10|16928.5|16908.5|16927.5|16907.5|16930|16910|16927.5|16907.5|21
1626859220000|2021-07-21 09:20:20|||||||||1
1626859240000|2021-07-21 09:20:40|||||||||1
1626859260000|2021-07-21 09:21:00|16925|16905|16925|16905|16925|16905|16925|16905|2
1626859280000|2021-07-21 09:21:20|||||||||5
1626859300000|2021-07-21 09:21:40|16912.5|16892.5|16910|16890|16912.5|16892.5|16910|16890|2
1626859310000|2021-07-21 09:21:50|16908.5|16888.5|16905|16885|16910|16890|16905|16885|2
1626859320000|2021-07-21 09:22:00|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|1
1626859360000|2021-07-21 09:22:40|16909|16889|16910|16890|16910|16890|16909|16889|0
1626859370000|2021-07-21 09:22:50|||||||||3
1626859410000|2021-07-21 09:23:30|||||||||1
1626859440000|2021-07-21 09:24:00|||||||||4
1626859460000|2021-07-21 09:24:20|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|1
1626859470000|2021-07-21 09:24:30|||||||||2
1626859490000|2021-07-21 09:24:50|16905|16885|16907.9|16887.9|16907.9|16887.9|16905|16885|2
1626859500000|2021-07-21 09:25:00|16910|16890|16910|16890|16910|16890|16910|16890|0
1626859530000|2021-07-21 09:25:30|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|4
1626859540000|2021-07-21 09:25:40|||||||||1
1626859560000|2021-07-21 09:26:00|16914|16894|16914|16894|16914|16894|16914|16894|0
1626859570000|2021-07-21 09:26:10|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|16912.5|16892.5|0
1626859590000|2021-07-21 09:26:30|||||||||1
1626859600000|2021-07-21 09:26:40|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|3
1626859660000|2021-07-21 09:27:40|16905|16885|16905|16885|16905|16885|16905|16885|1
1626859700000|2021-07-21 09:28:20|||||||||1
1626859710000|2021-07-21 09:28:30|16897.5|16877.5|16897.5|16877.5|16897.5|16877.5|16897.5|16877.5|6
1626859720000|2021-07-21 09:28:40|16896|16876|16891|16871|16896|16876|16891|16871|4
1626859750000|2021-07-21 09:29:10|16889.6|16869.6|16887.5|16867.5|16889.6|16869.6|16887.5|16867.5|0
1626859770000|2021-07-21 09:29:30|16888.5|16868.5|16892.5|16872.5|16892.5|16872.5|16888.5|16868.5|6
1626859780000|2021-07-21 09:29:40|16890|16870|16890|16870|16890|16870|16890|16870|1
1626859790000|2021-07-21 09:29:50|||||||||1
1626859800000|2021-07-21 09:30:00|16885|16865|16885|16865|16885|16865|16885|16865|2
1626859830000|2021-07-21 09:30:30|16887.5|16867.5|16887.5|16867.5|16887.5|16867.5|16887.5|16867.5|2
1626859840000|2021-07-21 09:30:40|16890|16870|16890|16870|16890|16870|16890|16870|1
1626859850000|2021-07-21 09:30:50|16891|16871|16890|16870|16891|16871|16890|16870|0
1626859860000|2021-07-21 09:31:00|16893|16873|16895|16875|16895|16875|16893|16873|0
1626859890000|2021-07-21 09:31:30|16893.5|16873.5|16890|16870|16893.5|16873.5|16890|16870|16
1626859910000|2021-07-21 09:31:50|||||||||1
1626859920000|2021-07-21 09:32:00|16893|16873|16891|16871|16893|16873|16891|16871|0
1626859930000|2021-07-21 09:32:10|16892.5|16872.5|16892.5|16872.5|16892.5|16872.5|16892.5|16872.5|0
1626859940000|2021-07-21 09:32:20|16896.5|16876.5|16901.9|16881.9|16901.9|16881.9|16896.5|16876.5|5
1626859950000|2021-07-21 09:32:30|16903|16883|16903|16883|16903|16883|16903|16883|0
1626859960000|2021-07-21 09:32:40|||||||||1
1626860020000|2021-07-21 09:33:40|16905.5|16885.5|16905.5|16885.5|16905.5|16885.5|16905.5|16885.5|0
1626860030000|2021-07-21 09:33:50|16906.9|16886.9|16906.9|16886.9|16906.9|16886.9|16906.9|16886.9|1
1626860040000|2021-07-21 09:34:00|16909|16889|16912.5|16892.5|16912.5|16892.5|16909|16889|3
1626860050000|2021-07-21 09:34:10|||||||||2
1626860070000|2021-07-21 09:34:30|16913.6|16893.6|16915|16895|16915|16895|16913.6|16893.6|2
1626860150000|2021-07-21 09:35:50|16914|16894|16912.5|16892.5|16914|16894|16912.5|16892.5|1
1626860160000|2021-07-21 09:36:00|16911.1|16891.1|16910|16890|16911.1|16891.1|16910|16890|0
1626860190000|2021-07-21 09:36:30|16911.1|16891.1|16912.5|16892.5|16912.5|16892.5|16911.1|16891.1|1
1626860210000|2021-07-21 09:36:50|16910|16890|16910|16890|16910|16890|16910|16890|1
1626860220000|2021-07-21 09:37:00|16911.5|16891.5|16912.5|16892.5|16912.5|16892.5|16911.5|16891.5|1
1626860240000|2021-07-21 09:37:20|16917.5|16897.5|16917.5|16897.5|16917.5|16897.5|16917.5|16897.5|4
1626860260000|2021-07-21 09:37:40|16920|16900|16922.5|16902.5|16922.5|16902.5|16920|16900|0
1626860270000|2021-07-21 09:37:50|16924|16904|16925|16905|16925|16905|16924|16904|0
1626860280000|2021-07-21 09:38:00|16922.5|16902.5|16925|16905|16925|16905|16922.5|16902.5|1
1626860290000|2021-07-21 09:38:10|16920|16900|16920|16900|16920|16900|16920|16900|3
1626860310000|2021-07-21 09:38:30|16918.6|16898.6|16917.5|16897.5|16918.6|16898.6|16917.5|16897.5|0
1626860330000|2021-07-21 09:38:50|||||||||1
1626860340000|2021-07-21 09:39:00|16915|16895|16910|16890|16915|16895|16910|16890|3
1626860350000|2021-07-21 09:39:10|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|16907.5|16887.5|0
1626860370000|2021-07-21 09:39:30|16910|16890|16910|16890|16910|16890|16910|16890|0
1626860390000|2021-07-21 09:39:50|16905|16885|16905|16885|16905|16885|16905|16885|2
1626860430000|2021-07-21 09:40:30|||||||||1
1626860460000|2021-07-21 09:41:00|16909|16889|16905|16885|16909|16889|16905|16885|12
1626860490000|2021-07-21 09:41:30|16905.1|16885.1|16905.1|16885.1|16905.1|16885.1|16905.1|16885.1|0
1626860510000|2021-07-21 09:41:50|||||||||3
1626860520000|2021-07-21 09:42:00|16903.6|16883.6|16902.6|16882.6|16903.6|16883.6|16902.6|16882.6|2
1626860530000|2021-07-21 09:42:10|16900.5|16880.5|16893.6|16873.6|16900.5|16880.5|16893.6|16873.6|5
1626860550000|2021-07-21 09:42:30|16892.6|16872.6|16892.6|16872.6|16892.6|16872.6|16892.6|16872.6|2
1626860560000|2021-07-21 09:42:40|||||||||1
1626860580000|2021-07-21 09:43:00|16895.1|16875.1|16895.1|16875.1|16895.1|16875.1|16895.1|16875.1|0
1626860610000|2021-07-21 09:43:30|||||||||1
1626860660000|2021-07-21 09:44:20|16900.1|16880.1|16900.1|16880.1|16900.1|16880.1|16900.1|16880.1|2
1626860670000|2021-07-21 09:44:30|16899|16879|16897.6|16877.6|16899|16879|16897.6|16877.6|5
1626860680000|2021-07-21 09:44:40|||||||||1
1626860710000|2021-07-21 09:45:10|16896.5|16876.5|16894|16874|16896.5|16876.5|16894|16874|0
1626860730000|2021-07-21 09:45:30|16895.5|16875.5|16896.5|16876.5|16896.5|16876.5|16894|16874|0
1626860740000|2021-07-21 09:45:40|16897.6|16877.6|16897.6|16877.6|16897.6|16877.6|16897.6|16877.6|0
1626860760000|2021-07-21 09:46:00|16895.1|16875.1|16892.6|16872.6|16895.1|16875.1|16892.6|16872.6|2
1626860770000|2021-07-21 09:46:10|||||||||1
1626860780000|2021-07-21 09:46:20|||||||||4
1626860790000|2021-07-21 09:46:30|16891.1|16871.1|16881.1|16861.1|16891.1|16871.1|16881.1|16861.1|2
1626860810000|2021-07-21 09:46:50|16879.6|16859.6|16872.1|16852.1|16881.1|16861.1|16872.1|16852.1|1
1626860820000|2021-07-21 09:47:00|16871.1|16851.1|16872.6|16852.6|16872.6|16852.6|16870.1|16850.1|1
1626860830000|2021-07-21 09:47:10|16870.1|16850.1|16870.1|16850.1|16870.1|16850.1|16870.1|16850.1|1
1626860840000|2021-07-21 09:47:20|16872.6|16852.6|16869|16849|16872.6|16852.6|16869|16849|2
1626860850000|2021-07-21 09:47:30|||||||||2
1626860870000|2021-07-21 09:47:50|||||||||2
1626860920000|2021-07-21 09:48:40|16870.1|16850.1|16866.1|16846.1|16870.1|16850.1|16866.1|16846.1|5
1626860930000|2021-07-21 09:48:50|16859.6|16839.6|16859.6|16839.6|16859.6|16839.6|16859.6|16839.6|6
1626860940000|2021-07-21 09:49:00|16856.1|16836.1|16856.1|16836.1|16856.1|16836.1|16856.1|16836.1|1
1626860970000|2021-07-21 09:49:30|16850.1|16830.1|16850.1|16830.1|16850.1|16830.1|16850.1|16830.1|4
1626860980000|2021-07-21 09:49:40|||||||||1
1626860990000|2021-07-21 09:49:50|||||||||1
1626861000000|2021-07-21 09:50:00|||||||||1
1626861030000|2021-07-21 09:50:30|||||||||2
1626861050000|2021-07-21 09:50:50|||||||||1
1626861060000|2021-07-21 09:51:00|16855.1|16835.1|16855.1|16835.1|16855.1|16835.1|16855.1|16835.1|0
1626861110000|2021-07-21 09:51:50|16854.1|16834.1|16852.6|16832.6|16854.1|16834.1|16852.6|16832.6|2
1626861150000|2021-07-21 09:52:30|16853.6|16833.6|16857.6|16837.6|16857.6|16837.6|16853.6|16833.6|2
1626861160000|2021-07-21 09:52:40|16858.6|16838.6|16860.1|16840.1|16860.1|16840.1|16858.6|16838.6|3
1626861180000|2021-07-21 09:53:00|||||||||1
1626861220000|2021-07-21 09:53:40|||||||||1
1626861230000|2021-07-21 09:53:50|16861.1|16841.1|16861.1|16841.1|16861.1|16841.1|16861.1|16841.1|2
1626861240000|2021-07-21 09:54:00|16860.1|16840.1|16860.1|16840.1|16860.1|16840.1|16860.1|16840.1|0
1626861250000|2021-07-21 09:54:10|16857.6|16837.6|16857.6|16837.6|16857.6|16837.6|16857.6|16837.6|1
1626861290000|2021-07-21 09:54:50|||||||||1
1626861300000|2021-07-21 09:55:00|16856.1|16836.1|16855.1|16835.1|16856.1|16836.1|16855.1|16835.1|0
1626861310000|2021-07-21 09:55:10|16856.1|16836.1|16857.6|16837.6|16857.6|16837.6|16856.1|16836.1|1
1626861320000|2021-07-21 09:55:20|16859.1|16839.1|16859.1|16839.1|16859.1|16839.1|16859.1|16839.1|1
1626861330000|2021-07-21 09:55:30|16860.1|16840.1|16867.6|16847.6|16867.6|16847.6|16860.1|16840.1|0
1626861350000|2021-07-21 09:55:50|16865.1|16845.1|16865.1|16845.1|16865.1|16845.1|16865.1|16845.1|5
1626861360000|2021-07-21 09:56:00|||||||||1
1626861390000|2021-07-21 09:56:30|||||||||1
1626861410000|2021-07-21 09:56:50|||||||||1
1626861480000|2021-07-21 09:58:00|||||||||1
1626861490000|2021-07-21 09:58:10|16867.6|16847.6|16867.6|16847.6|16867.6|16847.6|16867.6|16847.6|2
1626861540000|2021-07-21 09:59:00|16870.6|16850.6|16875.6|16855.6|16875.6|16855.6|16870.6|16850.6|13
1626861570000|2021-07-21 09:59:30|16877.6|16857.6|16877.6|16857.6|16877.6|16857.6|16877.6|16857.6|4
1626861600000|2021-07-21 10:00:00|16880.1|16860.1|16877.6|16857.6|16880.1|16860.1|16877.6|16857.6|0
1626861610000|2021-07-21 10:00:10|16879.1|16859.1|16891.6|16871.6|16891.6|16871.6|16879.1|16859.1|11
1626861620000|2021-07-21 10:00:20|16893.1|16873.1|16896.6|16876.6|16896.6|16876.6|16893.1|16873.1|0
1626861650000|2021-07-21 10:00:50|||||||||2
1626861680000|2021-07-21 10:01:20|16898.1|16878.1|16899.1|16879.1|16899.1|16879.1|16898.1|16878.1|0
1626861700000|2021-07-21 10:01:40|16900.6|16880.6|16900.6|16880.6|16900.6|16880.6|16900.6|16880.6|2
1626861720000|2021-07-21 10:02:00|16898.1|16878.1|16899.1|16879.1|16899.1|16879.1|16898.1|16878.1|3
1626861730000|2021-07-21 10:02:10|16900.1|16880.1|16900.1|16880.1|16900.1|16880.1|16900.1|16880.1|2
1626861770000|2021-07-21 10:02:50|||||||||4
1626861780000|2021-07-21 10:03:00|||||||||1
1626861830000|2021-07-21 10:03:50|||||||||1
1626861840000|2021-07-21 10:04:00|16894.7|16874.7|16890.7|16870.7|16894.7|16874.7|16890.7|16870.7|14
1626861850000|2021-07-21 10:04:10|16889.7|16869.7|16887.2|16867.2|16889.7|16869.7|16887.2|16867.2|0
1626861880000|2021-07-21 10:04:40|16890.1|16870.1|16890.1|16870.1|16890.1|16870.1|16890.1|16870.1|1
1626861910000|2021-07-21 10:05:10|16891.2|16871.2|16895.1|16875.1|16895.1|16875.1|16891.2|16871.2|3
1626861970000|2021-07-21 10:06:10|||||||||2
1626861980000|2021-07-21 10:06:20|16892.6|16872.6|16890.1|16870.1|16892.6|16872.6|16890.1|16870.1|5
1626861990000|2021-07-21 10:06:30|||||||||1
1626862000000|2021-07-21 10:06:40|16888.7|16868.7|16882.6|16862.6|16888.7|16868.7|16882.6|16862.6|1
1626862020000|2021-07-21 10:07:00|16880.1|16860.1|16880.1|16860.1|16880.1|16860.1|16880.1|16860.1|1
1626862030000|2021-07-21 10:07:10|16875.1|16855.1|16872.6|16852.6|16875.1|16855.1|16872.6|16852.6|1
1626862070000|2021-07-21 10:07:50|||||||||3
1626862080000|2021-07-21 10:08:00|16871.2|16851.2|16871.2|16851.2|16871.2|16851.2|16871.2|16851.2|1
1626862090000|2021-07-21 10:08:10|16870.1|16850.1|16870.1|16850.1|16870.1|16850.1|16870.1|16850.1|2
1626862100000|2021-07-21 10:08:20|16866.2|16846.2|16866.2|16846.2|16866.2|16846.2|16866.2|16846.2|2
1626862110000|2021-07-21 10:08:30|||||||||2
1626862120000|2021-07-21 10:08:40|||||||||1
1626862130000|2021-07-21 10:08:50|||||||||1
1626862140000|2021-07-21 10:09:00|16867.6|16847.6|16866.2|16846.2|16867.6|16847.6|16866.2|16846.2|1
1626862150000|2021-07-21 10:09:10|16867.6|16847.6|16867.6|16847.6|16867.6|16847.6|16867.6|16847.6|0
1626862160000|2021-07-21 10:09:20|16862.6|16842.6|16858.7|16838.7|16862.6|16842.6|16858.7|16838.7|6
1626862200000|2021-07-21 10:10:00|16857.2|16837.2|16852.6|16832.6|16857.2|16837.2|16852.6|16832.6|2
1626862210000|2021-07-21 10:10:10|16850.1|16830.1|16847.6|16827.6|16850.1|16830.1|16847.6|16827.6|6
1626862220000|2021-07-21 10:10:20|16845.1|16825.1|16847.6|16827.6|16847.6|16827.6|16845.1|16825.1|1
1626862240000|2021-07-21 10:10:40|||||||||1
1626862250000|2021-07-21 10:10:50|16848.7|16828.7|16852.6|16832.6|16852.6|16832.6|16848.7|16828.7|1
1626862260000|2021-07-21 10:11:00|16854.1|16834.1|16855.1|16835.1|16855.1|16835.1|16854.1|16834.1|1
1626862270000|2021-07-21 10:11:10|||||||||2
1626862280000|2021-07-21 10:11:20|16851.2|16831.2|16851.2|16831.2|16851.2|16831.2|16851.2|16831.2|2
1626862290000|2021-07-21 10:11:30|||||||||1
1626862300000|2021-07-21 10:11:40|16850.1|16830.1|16850.1|16830.1|16850.1|16830.1|16850.1|16830.1|0
1626862310000|2021-07-21 10:11:50|16853.1|16833.1|16855.1|16835.1|16855.1|16835.1|16853.1|16833.1|0
1626862320000|2021-07-21 10:12:00|16855.2|16835.2|16855.2|16835.2|16855.2|16835.2|16855.2|16835.2|0
1626862340000|2021-07-21 10:12:20|||||||||1
1626862350000|2021-07-21 10:12:30|16845.2|16825.2|16837.7|16817.7|16845.2|16825.2|16837.7|16817.7|3
1626862360000|2021-07-21 10:12:40|16836.6|16816.6|16841.6|16821.6|16841.6|16821.6|16836.6|16816.6|3
1626862370000|2021-07-21 10:12:50|16844.1|16824.1|16844.1|16824.1|16844.1|16824.1|16844.1|16824.1|2
1626862380000|2021-07-21 10:13:00|16845.2|16825.2|16845.2|16825.2|16845.2|16825.2|16845.2|16825.2|1
1626862430000|2021-07-21 10:13:50|16850.2|16830.2|16855.2|16835.2|16855.2|16835.2|16850.2|16830.2|22
1626862490000|2021-07-21 10:14:50|16852.7|16832.7|16847.7|16827.7|16852.7|16832.7|16847.7|16827.7|5
1626862500000|2021-07-21 10:15:00|16848.7|16828.7|16850.2|16830.2|16850.2|16830.2|16848.7|16828.7|1
1626862510000|2021-07-21 10:15:10|16847.2|16827.2|16847.2|16827.2|16847.2|16827.2|16847.2|16827.2|1
1626862530000|2021-07-21 10:15:30|16845.2|16825.2|16845.2|16825.2|16845.2|16825.2|16845.2|16825.2|0
1626862570000|2021-07-21 10:16:10|||||||||1
1626862580000|2021-07-21 10:16:20|||||||||2
1626862620000|2021-07-21 10:17:00|||||||||5
1626862640000|2021-07-21 10:17:20|||||||||1
1626862660000|2021-07-21 10:17:40|||||||||17
1626862670000|2021-07-21 10:17:50|16847.7|16827.7|16851.6|16831.6|16851.6|16831.6|16847.7|16827.7|2
1626862680000|2021-07-21 10:18:00|16852.7|16832.7|16852.7|16832.7|16852.7|16832.7|16852.7|16832.7|15
1626862690000|2021-07-21 10:18:10|16857.7|16837.7|16860.6|16840.6|16860.6|16840.6|16857.7|16837.7|2
1626862700000|2021-07-21 10:18:20|16862.7|16842.7|16865.2|16845.2|16865.2|16845.2|16862.7|16842.7|2
1626862710000|2021-07-21 10:18:30|16866.2|16846.2|16866.2|16846.2|16866.2|16846.2|16866.2|16846.2|0
1626862720000|2021-07-21 10:18:40|||||||||1
1626862750000|2021-07-21 10:19:10|||||||||1
1626862790000|2021-07-21 10:19:50|16865.2|16845.2|16865.2|16845.2|16865.2|16845.2|16865.2|16845.2|6
1626862800000|2021-07-21 10:20:00|||||||||2
1626862820000|2021-07-21 10:20:20|16862.7|16842.7|16862.7|16842.7|16862.7|16842.7|16862.7|16842.7|1
1626862840000|2021-07-21 10:20:40|16865.2|16845.2|16866.7|16846.7|16866.7|16846.7|16865.2|16845.2|1
1626862850000|2021-07-21 10:20:50|16867.7|16847.7|16865.2|16845.2|16867.7|16847.7|16865.2|16845.2|2
1626862860000|2021-07-21 10:21:00|16863.7|16843.7|16862.7|16842.7|16863.7|16843.7|16862.7|16842.7|0
1626862880000|2021-07-21 10:21:20|||||||||2
1626862970000|2021-07-21 10:22:50|16864.7|16844.7|16872.7|16852.7|16872.7|16852.7|16864.7|16844.7|4
1626862980000|2021-07-21 10:23:00|||||||||1
1626863000000|2021-07-21 10:23:20|16873.7|16853.7|16875.2|16855.2|16875.2|16855.2|16873.7|16853.7|2
1626863020000|2021-07-21 10:23:40|||||||||1
1626863030000|2021-07-21 10:23:50|||||||||2
1626863040000|2021-07-21 10:24:00|||||||||3
1626863050000|2021-07-21 10:24:10|16877.7|16857.7|16877.7|16857.7|16877.7|16857.7|16877.7|16857.7|0
1626863070000|2021-07-21 10:24:30|16872.7|16852.7|16872.7|16852.7|16872.7|16852.7|16872.7|16852.7|2
1626863090000|2021-07-21 10:24:50|||||||||1
1626863160000|2021-07-21 10:26:00|16870.2|16850.2|16870.2|16850.2|16870.2|16850.2|16870.2|16850.2|1
1626863170000|2021-07-21 10:26:10|16868.7|16848.7|16867.7|16847.7|16868.7|16848.7|16867.7|16847.7|0
1626863180000|2021-07-21 10:26:20|16866.2|16846.2|16865.2|16845.2|16866.2|16846.2|16865.2|16845.2|0
1626863190000|2021-07-21 10:26:30|16866.7|16846.7|16867.7|16847.7|16867.7|16847.7|16866.7|16846.7|1
1626863200000|2021-07-21 10:26:40|16866.7|16846.7|16867.7|16847.7|16867.7|16847.7|16865.2|16845.2|1
1626863210000|2021-07-21 10:26:50|16870.2|16850.2|16870.2|16850.2|16870.2|16850.2|16870.2|16850.2|0
1626863270000|2021-07-21 10:27:50|16867.7|16847.7|16870.2|16850.2|16870.2|16850.2|16867.7|16847.7|0
1626863330000|2021-07-21 10:28:50|16871.7|16851.7|16871.7|16851.7|16871.7|16851.7|16871.7|16851.7|4
1626863340000|2021-07-21 10:29:00|16872.7|16852.7|16872.7|16852.7|16872.7|16852.7|16872.7|16852.7|1
1626863360000|2021-07-21 10:29:20|16875.7|16855.7|16877.7|16857.7|16877.7|16857.7|16875.7|16855.7|0
1626863370000|2021-07-21 10:29:30|16879.2|16859.2|16880.7|16860.7|16880.7|16860.7|16879.2|16859.2|1
1626863400000|2021-07-21 10:30:00|16879.2|16859.2|16875.2|16855.2|16879.2|16859.2|16875.2|16855.2|1
1626863450000|2021-07-21 10:30:50|||||||||1
1626863500000|2021-07-21 10:31:40|16874.2|16854.2|16872.7|16852.7|16874.2|16854.2|16872.7|16852.7|1
1626863530000|2021-07-21 10:32:10|16871.2|16851.2|16870.2|16850.2|16871.2|16851.2|16870.2|16850.2|0
1626863540000|2021-07-21 10:32:20|16867.7|16847.7|16867.7|16847.7|16867.7|16847.7|16867.7|16847.7|2
1626863550000|2021-07-21 10:32:30|16870.2|16850.2|16870.2|16850.2|16870.2|16850.2|16870.2|16850.2|0
1626863560000|2021-07-21 10:32:40|||||||||10
1626863580000|2021-07-21 10:33:00|16871.2|16851.2|16872.7|16852.7|16872.7|16852.7|16871.2|16851.2|1
1626863630000|2021-07-21 10:33:50|16871.7|16851.7|16870.2|16850.2|16871.7|16851.7|16870.2|16850.2|2
1626863640000|2021-07-21 10:34:00|16868.7|16848.7|16861.3|16841.3|16868.7|16848.7|16861.3|16841.3|3
1626863670000|2021-07-21 10:34:30|||||||||1
1626863700000|2021-07-21 10:35:00|16863.8|16843.8|16867.7|16847.7|16867.7|16847.7|16863.8|16843.8|2
1626863790000|2021-07-21 10:36:30|16872.7|16852.7|16872.7|16852.7|16872.7|16852.7|16872.7|16852.7|1
1626863800000|2021-07-21 10:36:40|16874.2|16854.2|16875.2|16855.2|16875.2|16855.2|16874.2|16854.2|0
1626863810000|2021-07-21 10:36:50|16876.7|16856.7|16876.7|16856.7|16876.7|16856.7|16876.7|16856.7|2
1626863830000|2021-07-21 10:37:10|16879.2|16859.2|16879.2|16859.2|16879.2|16859.2|16879.2|16859.2|1
1626863840000|2021-07-21 10:37:20|16880.2|16860.2|16881.7|16861.7|16881.7|16861.7|16880.2|16860.2|1
1626863890000|2021-07-21 10:38:10|16880.2|16860.2|16866.3|16846.3|16880.2|16860.2|16866.3|16846.3|28
1626863910000|2021-07-21 10:38:30|16863.8|16843.8|16863.8|16843.8|16863.8|16843.8|16863.8|16843.8|0
1626863920000|2021-07-21 10:38:40|16862.3|16842.3|16852.3|16832.3|16862.3|16842.3|16852.3|16832.3|3
1626863930000|2021-07-21 10:38:50|16853.8|16833.8|16853.8|16833.8|16853.8|16833.8|16853.8|16833.8|0
1626863940000|2021-07-21 10:39:00|16852.7|16832.7|16851.7|16831.7|16852.7|16832.7|16851.7|16831.7|1
1626863950000|2021-07-21 10:39:10|16850.7|16830.7|16851.7|16831.7|16851.7|16831.7|16849.2|16829.2|2
1626863980000|2021-07-21 10:39:40|16849.2|16829.2|16846.3|16826.3|16849.2|16829.2|16846.3|16826.3|4
1626863990000|2021-07-21 10:39:50|16842.7|16822.7|16842.7|16822.7|16842.7|16822.7|16842.7|16822.7|3
1626864000000|2021-07-21 10:40:00|16844.2|16824.2|16844.2|16824.2|16844.2|16824.2|16844.2|16824.2|3
1626864010000|2021-07-21 10:40:10|16845.2|16825.2|16845.2|16825.2|16845.2|16825.2|16845.2|16825.2|0
1626864030000|2021-07-21 10:40:30|16850.2|16830.2|16855.2|16835.2|16855.2|16835.2|16850.2|16830.2|3
1626864040000|2021-07-21 10:40:40|16857.3|16837.3|16860.2|16840.2|16860.2|16840.2|16857.3|16837.3|2
1626864060000|2021-07-21 10:41:00|16865.2|16845.2|16865.2|16845.2|16865.2|16845.2|16865.2|16845.2|0
1626864110000|2021-07-21 10:41:50|16860.2|16840.2|16860.2|16840.2|16860.2|16840.2|16860.2|16840.2|3
1626864150000|2021-07-21 10:42:30|16860.3|16840.3|16852.8|16832.8|16860.3|16840.3|16852.8|16832.8|3
1626864200000|2021-07-21 10:43:20|16853.8|16833.8|16855.3|16835.3|16855.3|16835.3|16853.8|16833.8|4
1626864220000|2021-07-21 10:43:40|||||||||1
1626864240000|2021-07-21 10:44:00|||||||||2
1626864270000|2021-07-21 10:44:30|16860.3|16840.3|16860.3|16840.3|16860.3|16840.3|16860.3|16840.3|0
1626864280000|2021-07-21 10:44:40|||||||||1
1626864310000|2021-07-21 10:45:10|16862.8|16842.8|16867.8|16847.8|16867.8|16847.8|16862.8|16842.8|26
1626864320000|2021-07-21 10:45:20|16870.3|16850.3|16879.2|16859.2|16879.2|16859.2|16870.3|16850.3|6
1626864340000|2021-07-21 10:45:40|16881.7|16861.7|16881.7|16861.7|16881.7|16861.7|16881.7|16861.7|2
1626864350000|2021-07-21 10:45:50|||||||||2
1626864360000|2021-07-21 10:46:00|16883.2|16863.2|16883.2|16863.2|16883.2|16863.2|16883.2|16863.2|4
1626864370000|2021-07-21 10:46:10|16885.7|16865.7|16885.7|16865.7|16885.7|16865.7|16885.7|16865.7|0
1626864380000|2021-07-21 10:46:20|16886.7|16866.7|16886.7|16866.7|16886.7|16866.7|16886.7|16866.7|1
1626864420000|2021-07-21 10:47:00|16892.8|16872.8|16894.2|16874.2|16894.2|16874.2|16892.8|16872.8|4
1626864450000|2021-07-21 10:47:30|16890.3|16870.3|16890.3|16870.3|16890.3|16870.3|16890.3|16870.3|3
1626864460000|2021-07-21 10:47:40|||||||||1
1626864470000|2021-07-21 10:47:50|||||||||1
1626864490000|2021-07-21 10:48:10|16888.8|16868.8|16887.8|16867.8|16888.8|16868.8|16887.8|16867.8|0
1626864510000|2021-07-21 10:48:30|16886.3|16866.3|16886.3|16866.3|16886.3|16866.3|16886.3|16866.3|5
1626864520000|2021-07-21 10:48:40|16883.8|16863.8|16882.8|16862.8|16883.8|16863.8|16882.8|16862.8|0
1626864540000|2021-07-21 10:49:00|16881.3|16861.3|16877.8|16857.8|16881.3|16861.3|16877.8|16857.8|1
1626864570000|2021-07-21 10:49:30|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|16875.3|16855.3|1
1626864580000|2021-07-21 10:49:40|16874.2|16854.2|16872.8|16852.8|16874.2|16854.2|16872.8|16852.8|1
1626864650000|2021-07-21 10:50:50|16877.8|16857.8|16872.8|16852.8|16877.8|16857.8|16872.8|16852.8|53
1626864670000|2021-07-21 10:51:10|16873.8|16853.8|16875.3|16855.3|16875.3|16855.3|16873.8|16853.8|3
1626864690000|2021-07-21 10:51:30|||||||||1
1626864710000|2021-07-21 10:51:50|16872.8|16852.8|16872.8|16852.8|16872.8|16852.8|16872.8|16852.8|7
1626864720000|2021-07-21 10:52:00|16871.3|16851.3|16867.8|16847.8|16871.3|16851.3|16867.8|16847.8|3
1626864730000|2021-07-21 10:52:10|16868.8|16848.8|16880.3|16860.3|16880.3|16860.3|16868.8|16848.8|3
1626864740000|2021-07-21 10:52:20|16881.8|16861.8|16882.8|16862.8|16882.8|16862.8|16881.8|16861.8|0
1626864780000|2021-07-21 10:53:00|16881.3|16861.3|16867.8|16847.8|16881.3|16861.3|16867.8|16847.8|88
1626864790000|2021-07-21 10:53:10|16865.3|16845.3|16862.8|16842.8|16865.3|16845.3|16862.8|16842.8|1
1626864800000|2021-07-21 10:53:20|16860.3|16840.3|16860.3|16840.3|16860.3|16840.3|16860.3|16840.3|0
1626864810000|2021-07-21 10:53:30|16855.3|16835.3|16855.3|16835.3|16855.3|16835.3|16855.3|16835.3|0
1626864820000|2021-07-21 10:53:40|16850.3|16830.3|16850.3|16830.3|16850.3|16830.3|16850.3|16830.3|0
1626864830000|2021-07-21 10:53:50|16847.3|16827.3|16847.3|16827.3|16847.3|16827.3|16847.3|16827.3|2
1626864840000|2021-07-21 10:54:00|16845.3|16825.3|16837.8|16817.8|16845.3|16825.3|16837.8|16817.8|4
1626864850000|2021-07-21 10:54:10|16832.8|16812.8|16830.3|16810.3|16832.8|16812.8|16830.3|16810.3|18
1626864860000|2021-07-21 10:54:20|16831.8|16811.8|16832.8|16812.8|16832.8|16812.8|16831.8|16811.8|1
1626864870000|2021-07-21 10:54:30|16829.8|16809.8|16828.8|16808.8|16830.3|16810.3|16828.8|16808.8|7
1626864880000|2021-07-21 10:54:40|16826.3|16806.3|16827.8|16807.8|16827.8|16807.8|16826.3|16806.3|2
1626864910000|2021-07-21 10:55:10|||||||||1
1626864930000|2021-07-21 10:55:30|16830.3|16810.3|16830.3|16810.3|16830.3|16810.3|16830.3|16810.3|3
1626864940000|2021-07-21 10:55:40|||||||||5
1626864950000|2021-07-21 10:55:50|16827.8|16807.8|16830.3|16810.3|16830.3|16810.3|16827.8|16807.8|1
1626864960000|2021-07-21 10:56:00|||||||||1
1626864970000|2021-07-21 10:56:10|16833.2|16813.2|16835.3|16815.3|16835.3|16815.3|16833.2|16813.2|4
1626864990000|2021-07-21 10:56:30|16836.8|16816.8|16835.3|16815.3|16837.8|16817.8|16835.3|16815.3|0
1626865000000|2021-07-21 10:56:40|16838.2|16818.2|16840.3|16820.3|16840.3|16820.3|16838.2|16818.2|0
1626865010000|2021-07-21 10:56:50|||||||||1
1626865050000|2021-07-21 10:57:30|||||||||2
1626865060000|2021-07-21 10:57:40|16838.8|16818.8|16836.3|16816.3|16838.8|16818.8|16836.3|16816.3|1
1626865080000|2021-07-21 10:58:00|16835.3|16815.3|16832.8|16812.8|16835.3|16815.3|16832.8|16812.8|4
1626865090000|2021-07-21 10:58:10|16828.7|16808.7|16813.8|16793.8|16828.7|16808.7|16813.8|16793.8|3
1626865100000|2021-07-21 10:58:20|16811.3|16791.3|16810.3|16790.3|16811.3|16791.3|16810.3|16790.3|26
1626865110000|2021-07-21 10:58:30|16805.3|16785.3|16805.3|16785.3|16805.3|16785.3|16805.3|16785.3|2
1626865120000|2021-07-21 10:58:40|||||||||4
1626865130000|2021-07-21 10:58:50|16807.4|16787.4|16817.8|16797.8|16817.8|16797.8|16807.4|16787.4|5
1626865140000|2021-07-21 10:59:00|16820.3|16800.3|16822.8|16802.8|16822.8|16802.8|16820.3|16800.3|1
1626865150000|2021-07-21 10:59:10|16825.3|16805.3|16825.3|16805.3|16825.3|16805.3|16825.3|16805.3|0
1626865160000|2021-07-21 10:59:20|||||||||1
1626865170000|2021-07-21 10:59:30|16830.3|16810.3|16830.3|16810.3|16830.3|16810.3|16830.3|16810.3|24
1626865190000|2021-07-21 10:59:50|16832.8|16812.8|16835.3|16815.3|16835.3|16815.3|16832.8|16812.8|0
1626865200000|2021-07-21 11:00:00|||||||||3
1626865210000|2021-07-21 11:00:10|16832.8|16812.8|16827.8|16807.8|16832.8|16812.8|16827.8|16807.8|5
1626865220000|2021-07-21 11:00:20|16826.8|16806.8|16825.3|16805.3|16826.8|16806.8|16825.3|16805.3|1
1626865230000|2021-07-21 11:00:30|||||||||4
1626865240000|2021-07-21 11:00:40|16820.3|16800.3|16820.3|16800.3|16820.3|16800.3|16820.3|16800.3|2
1626865250000|2021-07-21 11:00:50|16817.8|16797.8|16817.8|16797.8|16817.8|16797.8|16817.8|16797.8|1
1626865260000|2021-07-21 11:01:00|16816.3|16796.3|16815.3|16795.3|16816.3|16796.3|16812.8|16792.8|1
1626865300000|2021-07-21 11:01:40|||||||||2
1626865310000|2021-07-21 11:01:50|16813.8|16793.8|16807.8|16787.8|16813.8|16793.8|16807.8|16787.8|1
1626865320000|2021-07-21 11:02:00|16805.3|16785.3|16805.3|16785.3|16805.3|16785.3|16805.3|16785.3|5
1626865330000|2021-07-21 11:02:10|16807.8|16787.8|16815.3|16795.3|16815.3|16795.3|16807.8|16787.8|5
1626865340000|2021-07-21 11:02:20|||||||||2
1626865360000|2021-07-21 11:02:40|16817.8|16797.8|16825.3|16805.3|16825.3|16805.3|16817.8|16797.8|17
1626865370000|2021-07-21 11:02:50|16827.8|16807.8|16827.8|16807.8|16827.8|16807.8|16827.8|16807.8|0
1626865380000|2021-07-21 11:03:00|||||||||1
1626865390000|2021-07-21 11:03:10|16830.3|16810.3|16830.3|16810.3|16830.3|16810.3|16830.3|16810.3|0
1626865400000|2021-07-21 11:03:20|16837.2|16817.2|16845.3|16825.3|16845.3|16825.3|16837.2|16817.2|19
1626865420000|2021-07-21 11:03:40|16850.3|16830.3|16850.3|16830.3|16850.3|16830.3|16850.3|16830.3|0
1626865440000|2021-07-21 11:04:00|16851.8|16831.8|16850.3|16830.3|16852.8|16832.8|16850.3|16830.3|6
1626865450000|2021-07-21 11:04:10|||||||||1
1626865460000|2021-07-21 11:04:20|||||||||4
1626865470000|2021-07-21 11:04:30|16851.4|16831.4|16851.4|16831.4|16851.4|16831.4|16851.4|16831.4|0
1626865480000|2021-07-21 11:04:40|16852.4|16832.4|16857.8|16837.8|16857.8|16837.8|16852.4|16832.4|3
1626865490000|2021-07-21 11:04:50|16860.3|16840.3|16860.3|16840.3|16860.3|16840.3|16860.3|16840.3|2
1626865500000|2021-07-21 11:05:00|||||||||2
1626865530000|2021-07-21 11:05:30|16862.8|16842.8|16862.8|16842.8|16862.8|16842.8|16862.8|16842.8|1
1626865540000|2021-07-21 11:05:40|16864.3|16844.3|16864.3|16844.3|16864.3|16844.3|16864.3|16844.3|1
1626865560000|2021-07-21 11:06:00|16865.3|16845.3|16865.3|16845.3|16865.3|16845.3|16865.3|16845.3|2
1626865590000|2021-07-21 11:06:30|16867.8|16847.8|16867.8|16847.8|16867.8|16847.8|16867.8|16847.8|0
1626865610000|2021-07-21 11:06:50|||||||||1
1626865620000|2021-07-21 11:07:00|||||||||1
1626865630000|2021-07-21 11:07:10|16869.3|16849.3|16871.8|16851.8|16871.8|16851.8|16869.3|16849.3|1
1626865640000|2021-07-21 11:07:20|||||||||3
1626865650000|2021-07-21 11:07:30|16876.8|16856.8|16879.3|16859.3|16879.3|16859.3|16876.8|16856.8|4
1626865660000|2021-07-21 11:07:40|16881.8|16861.8|16881.8|16861.8|16881.8|16861.8|16881.8|16861.8|0
1626865670000|2021-07-21 11:07:50|||||||||3
1626865680000|2021-07-21 11:08:00|16882.8|16862.8|16882.8|16862.8|16882.8|16862.8|16882.8|16862.8|13
1626865700000|2021-07-21 11:08:20|16880.3|16860.3|16880.3|16860.3|16880.3|16860.3|16880.3|16860.3|1
1626865720000|2021-07-21 11:08:40|16882.8|16862.8|16882.8|16862.8|16882.8|16862.8|16882.8|16862.8|1
1626865740000|2021-07-21 11:09:00|16885.3|16865.3|16885.3|16865.3|16885.3|16865.3|16885.3|16865.3|3
1626865750000|2021-07-21 11:09:10|||||||||3
1626865760000|2021-07-21 11:09:20|16890.3|16870.3|16892.8|16872.8|16892.8|16872.8|16890.3|16870.3|6
1626865770000|2021-07-21 11:09:30|16893.9|16873.9|16896.8|16876.8|16896.8|16876.8|16893.9|16873.9|4
1626865780000|2021-07-21 11:09:40|16897.8|16877.8|16905.3|16885.3|16905.3|16885.3|16897.8|16877.8|11
1626865790000|2021-07-21 11:09:50|16903.9|16883.9|16905.3|16885.3|16905.3|16885.3|16902.8|16882.8|1
1626865810000|2021-07-21 11:10:10|16907.4|16887.4|16912.8|16892.8|16912.8|16892.8|16907.4|16887.4|2
1626865820000|2021-07-21 11:10:20|16915.3|16895.3|16915.3|16895.3|16915.3|16895.3|16915.3|16895.3|0
1626865840000|2021-07-21 11:10:40|16912.4|16892.4|16907.8|16887.8|16912.4|16892.4|16907.8|16887.8|8
1626865850000|2021-07-21 11:10:50|||||||||1
1626865870000|2021-07-21 11:11:10|16905.8|16885.8|16902.8|16882.8|16905.8|16885.8|16902.8|16882.8|3
1626865890000|2021-07-21 11:11:30|16897.8|16877.8|16897.8|16877.8|16897.8|16877.8|16897.8|16877.8|2
1626865900000|2021-07-21 11:11:40|16887.8|16867.8|16887.8|16867.8|16887.8|16867.8|16887.8|16867.8|6
1626865910000|2021-07-21 11:11:50|16890.3|16870.3|16890.3|16870.3|16890.3|16870.3|16890.3|16870.3|1
1626865920000|2021-07-21 11:12:00|||||||||1
1626865950000|2021-07-21 11:12:30|16891.8|16871.8|16891.8|16871.8|16891.8|16871.8|16891.8|16871.8|3
1626865960000|2021-07-21 11:12:40|16892.8|16872.8|16892.8|16872.8|16892.8|16872.8|16892.8|16872.8|0
1626865970000|2021-07-21 11:12:50|16891.4|16871.4|16891.4|16871.4|16891.4|16871.4|16891.4|16871.4|0
1626865980000|2021-07-21 11:13:00|16890.3|16870.3|16890.4|16870.4|16890.4|16870.4|16890.3|16870.3|1
1626866020000|2021-07-21 11:13:40|16887.9|16867.9|16887.9|16867.9|16887.9|16867.9|16887.9|16867.9|1
1626866030000|2021-07-21 11:13:50|16894.3|16874.3|16894.3|16874.3|16894.3|16874.3|16894.3|16874.3|1
1626866120000|2021-07-21 11:15:20|16895.4|16875.4|16896.8|16876.8|16896.8|16876.8|16895.4|16875.4|26
1626866130000|2021-07-21 11:15:30|16899.3|16879.3|16899.3|16879.3|16899.3|16879.3|16899.3|16879.3|6
1626866140000|2021-07-21 11:15:40|16901.8|16881.8|16905.4|16885.4|16907.9|16887.9|16901.8|16881.8|3
1626866150000|2021-07-21 11:15:50|16903.9|16883.9|16896.4|16876.4|16903.9|16883.9|16896.4|16876.4|4
1626866200000|2021-07-21 11:16:40|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|1
1626866210000|2021-07-21 11:16:50|16899.3|16879.3|16902.3|16882.3|16902.3|16882.3|16899.3|16879.3|8
1626866250000|2021-07-21 11:17:30|16906.8|16886.8|16903.9|16883.9|16906.8|16886.8|16903.9|16883.9|1
1626866270000|2021-07-21 11:17:50|16902.9|16882.9|16901.4|16881.4|16902.9|16882.9|16901.4|16881.4|11
1626866280000|2021-07-21 11:18:00|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|5
1626866290000|2021-07-21 11:18:10|16896.4|16876.4|16896.4|16876.4|16896.4|16876.4|16896.4|16876.4|1
1626866300000|2021-07-21 11:18:20|16894.9|16874.9|16894.9|16874.9|16894.9|16874.9|16894.9|16874.9|1
1626866320000|2021-07-21 11:18:40|16893.5|16873.5|16891.4|16871.4|16893.5|16873.5|16891.4|16871.4|0
1626866330000|2021-07-21 11:18:50|16888.9|16868.9|16888.9|16868.9|16888.9|16868.9|16888.9|16868.9|1
1626866340000|2021-07-21 11:19:00|16882.9|16862.9|16885.4|16865.4|16885.4|16865.4|16882.9|16862.9|3
1626866350000|2021-07-21 11:19:10|16888.3|16868.3|16895.4|16875.4|16895.4|16875.4|16888.3|16868.3|2
1626866370000|2021-07-21 11:19:30|16896.8|16876.8|16896.8|16876.8|16896.8|16876.8|16896.8|16876.8|0
1626866380000|2021-07-21 11:19:40|16897.9|16877.9|16902.9|16882.9|16902.9|16882.9|16897.9|16877.9|2
1626866390000|2021-07-21 11:19:50|||||||||1
1626866400000|2021-07-21 11:20:00|16900.4|16880.4|16894.3|16874.3|16900.4|16880.4|16892.9|16872.9|8
1626866410000|2021-07-21 11:20:10|16895.8|16875.8|16896.8|16876.8|16896.8|16876.8|16895.8|16875.8|0
1626866420000|2021-07-21 11:20:20|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|2
1626866430000|2021-07-21 11:20:30|||||||||1
1626866440000|2021-07-21 11:20:40|16900.4|16880.4|16900.4|16880.4|16900.4|16880.4|16900.4|16880.4|0
1626866460000|2021-07-21 11:21:00|16901.4|16881.4|16902.9|16882.9|16902.9|16882.9|16901.4|16881.4|1
1626866470000|2021-07-21 11:21:10|16904.3|16884.3|16900.4|16880.4|16904.3|16884.3|16900.4|16880.4|6
1626866480000|2021-07-21 11:21:20|16895.4|16875.4|16895.4|16875.4|16895.4|16875.4|16895.4|16875.4|3
1626866490000|2021-07-21 11:21:30|16892.4|16872.4|16887.4|16867.4|16892.4|16872.4|16887.4|16867.4|0
1626866500000|2021-07-21 11:21:40|16884.5|16864.5|16884.5|16864.5|16884.5|16864.5|16884.5|16864.5|5
1626866520000|2021-07-21 11:22:00|16882.4|16862.4|16885.4|16865.4|16885.4|16865.4|16882.4|16862.4|1
1626866530000|2021-07-21 11:22:10|16886.9|16866.9|16885.4|16865.4|16887.9|16867.9|16885.4|16865.4|8
1626866540000|2021-07-21 11:22:20|16882.4|16862.4|16880.4|16860.4|16882.4|16862.4|16880.4|16860.4|0
1626866580000|2021-07-21 11:23:00|||||||||2
1626866600000|2021-07-21 11:23:20|16877.9|16857.9|16877.9|16857.9|16877.9|16857.9|16877.9|16857.9|1
1626866610000|2021-07-21 11:23:30|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|1
1626866630000|2021-07-21 11:23:50|16870.4|16850.4|16870.4|16850.4|16870.4|16850.4|16870.4|16850.4|0
1626866640000|2021-07-21 11:24:00|||||||||1
1626866650000|2021-07-21 11:24:10|16867.9|16847.9|16872.9|16852.9|16872.9|16852.9|16867.9|16847.9|3
1626866660000|2021-07-21 11:24:20|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|16875.4|16855.4|1
1626866670000|2021-07-21 11:24:30|16870.4|16850.4|16867.9|16847.9|16870.4|16850.4|16865.4|16845.4|5
1626866680000|2021-07-21 11:24:40|16866.4|16846.4|16862.9|16842.9|16866.4|16846.4|16862.9|16842.9|1
1626866690000|2021-07-21 11:24:50|16859.9|16839.9|16857.9|16837.9|16859.9|16839.9|16857.9|16837.9|0
1626866700000|2021-07-21 11:25:00|16855.4|16835.4|16855.4|16835.4|16855.4|16835.4|16855.4|16835.4|0
1626866710000|2021-07-21 11:25:10|||||||||2
1626866730000|2021-07-21 11:25:30|16857.9|16837.9|16857.9|16837.9|16857.9|16837.9|16857.9|16837.9|2
1626866740000|2021-07-21 11:25:40|16859.4|16839.4|16860.4|16840.4|16860.4|16840.4|16859.4|16839.4|0
1626866760000|2021-07-21 11:26:00|16865.4|16845.4|16865.4|16845.4|16865.4|16845.4|16865.4|16845.4|2
1626866770000|2021-07-21 11:26:10|16866.4|16846.4|16870.4|16850.4|16870.4|16850.4|16866.4|16846.4|1
1626866790000|2021-07-21 11:26:30|16873.3|16853.3|16875.4|16855.4|16875.4|16855.4|16873.3|16853.3|2
1626866800000|2021-07-21 11:26:40|16872.9|16852.9|16872.9|16852.9|16872.9|16852.9|16872.9|16852.9|1
1626866810000|2021-07-21 11:26:50|16867.9|16847.9|16867.9|16847.9|16867.9|16847.9|16867.9|16847.9|0
1626866820000|2021-07-21 11:27:00|16862.9|16842.9|16862.9|16842.9|16862.9|16842.9|16862.9|16842.9|2
1626866830000|2021-07-21 11:27:10|16860.4|16840.4|16855.4|16835.4|16860.4|16840.4|16855.4|16835.4|1
1626866840000|2021-07-21 11:27:20|16858.3|16838.3|16860.4|16840.4|16860.4|16840.4|16858.3|16838.3|1
1626866860000|2021-07-21 11:27:40|16858.9|16838.9|16858.9|16838.9|16858.9|16838.9|16858.9|16838.9|3
1626866880000|2021-07-21 11:28:00|16857.9|16837.9|16857.9|16837.9|16857.9|16837.9|16857.9|16837.9|0
1626866890000|2021-07-21 11:28:10|16856.9|16836.9|16855.4|16835.4|16856.9|16836.9|16855.4|16835.4|1
1626866920000|2021-07-21 11:28:40|16853.9|16833.9|16850.4|16830.4|16853.9|16833.9|16850.4|16830.4|0
1626866930000|2021-07-21 11:28:50|||||||||1
1626866940000|2021-07-21 11:29:00|||||||||1
1626866960000|2021-07-21 11:29:20|16853.3|16833.3|16853.3|16833.3|16853.3|16833.3|16853.3|16833.3|1
1626866970000|2021-07-21 11:29:30|16855.4|16835.4|16855.4|16835.4|16855.4|16835.4|16855.4|16835.4|0
1626866980000|2021-07-21 11:29:40|16856.4|16836.4|16857.9|16837.9|16857.9|16837.9|16856.4|16836.4|1
1626867000000|2021-07-21 11:30:00|16860.4|16840.4|16866.9|16846.9|16866.9|16846.9|16860.4|16840.4|1
1626867010000|2021-07-21 11:30:10|16869.4|16849.4|16870.4|16850.4|16870.4|16850.4|16869.4|16849.4|3
1626867020000|2021-07-21 11:30:20|16871.9|16851.9|16870.4|16850.4|16871.9|16851.9|16870.4|16850.4|1
1626867050000|2021-07-21 11:30:50|16868.4|16848.4|16855.4|16835.4|16868.4|16848.4|16855.4|16835.4|22
1626867060000|2021-07-21 11:31:00|16852.9|16832.9|16852.9|16832.9|16852.9|16832.9|16852.9|16832.9|1
1626867080000|2021-07-21 11:31:20|16851.4|16831.4|16850.4|16830.4|16851.4|16831.4|16850.4|16830.4|0
1626867110000|2021-07-21 11:31:50|16847.9|16827.9|16847.9|16827.9|16847.9|16827.9|16847.9|16827.9|2
1626867120000|2021-07-21 11:32:00|16845.4|16825.4|16845.4|16825.4|16845.4|16825.4|16845.4|16825.4|5
1626867130000|2021-07-21 11:32:10|16850.4|16830.4|16850.4|16830.4|16850.4|16830.4|16850.4|16830.4|1
1626867170000|2021-07-21 11:32:50|16845.4|16825.4|16840.4|16820.4|16845.4|16825.4|16840.4|16820.4|7
1626867190000|2021-07-21 11:33:10|16843.4|16823.4|16848.4|16828.4|16848.4|16828.4|16843.4|16823.4|2
1626867210000|2021-07-21 11:33:30|16849.4|16829.4|16849.4|16829.4|16849.4|16829.4|16849.4|16829.4|0
1626867240000|2021-07-21 11:34:00|16852.3|16832.3|16857.3|16837.3|16857.3|16837.3|16852.3|16832.3|8
1626867250000|2021-07-21 11:34:10|16858.4|16838.4|16855.4|16835.4|16858.4|16838.4|16855.4|16835.4|15
1626867260000|2021-07-21 11:34:20|16842.9|16822.9|16842.9|16822.9|16842.9|16822.9|16842.9|16822.9|4
1626867270000|2021-07-21 11:34:30|16841.9|16821.9|16840.4|16820.4|16841.9|16821.9|16840.4|16820.4|1
1626867280000|2021-07-21 11:34:40|||||||||1
1626867310000|2021-07-21 11:35:10|16838.4|16818.4|16835.4|16815.4|16838.4|16818.4|16835.4|16815.4|13
1626867320000|2021-07-21 11:35:20|16837.9|16817.9|16840.4|16820.4|16840.4|16820.4|16837.9|16817.9|11
1626867350000|2021-07-21 11:35:50|16842.9|16822.9|16850.4|16830.4|16850.4|16830.4|16842.9|16822.9|0
1626867370000|2021-07-21 11:36:10|16855.4|16835.4|16855.4|16835.4|16855.4|16835.4|16855.4|16835.4|11
1626867380000|2021-07-21 11:36:20|||||||||4
1626867410000|2021-07-21 11:36:50|16860.4|16840.4|16862.9|16842.9|16862.9|16842.9|16860.4|16840.4|7
1626867420000|2021-07-21 11:37:00|16870.4|16850.4|16878.4|16858.4|16879.8|16859.8|16870.4|16850.4|6
1626867430000|2021-07-21 11:37:10|16883.4|16863.4|16884.4|16864.4|16884.4|16864.4|16881.9|16861.9|25
1626867440000|2021-07-21 11:37:20|16882.9|16862.9|16880.4|16860.4|16884.4|16864.4|16880.4|16860.4|4
1626867450000|2021-07-21 11:37:30|||||||||1
1626867460000|2021-07-21 11:37:40|||||||||2
1626867470000|2021-07-21 11:37:50|||||||||1
1626867480000|2021-07-21 11:38:00|16879.4|16859.4|16877.9|16857.9|16879.4|16859.4|16877.9|16857.9|4
1626867500000|2021-07-21 11:38:20|16879.4|16859.4|16879.4|16859.4|16879.4|16859.4|16879.4|16859.4|3
1626867530000|2021-07-21 11:38:50|16881.9|16861.9|16881.9|16861.9|16881.9|16861.9|16881.9|16861.9|2
1626867540000|2021-07-21 11:39:00|16884|16864|16887.9|16867.9|16887.9|16867.9|16884|16864|6
1626867570000|2021-07-21 11:39:30|16892.9|16872.9|16892.9|16872.9|16892.9|16872.9|16892.9|16872.9|2
1626867580000|2021-07-21 11:39:40|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|1
1626867590000|2021-07-21 11:39:50|16900.4|16880.4|16902.9|16882.9|16902.9|16882.9|16900.4|16880.4|1
1626867610000|2021-07-21 11:40:10|16905.4|16885.4|16902.9|16882.9|16905.4|16885.4|16902.9|16882.9|3
1626867620000|2021-07-21 11:40:20|||||||||2
1626867650000|2021-07-21 11:40:50|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|16897.9|16877.9|2
1626867700000|2021-07-21 11:41:40|16899|16879|16900.4|16880.4|16900.4|16880.4|16899|16879|10
1626867710000|2021-07-21 11:41:50|16892.9|16872.9|16890.4|16870.4|16892.9|16872.9|16890.4|16870.4|7
1626867720000|2021-07-21 11:42:00|16889.4|16869.4|16887.9|16867.9|16889.4|16869.4|16887.9|16867.9|5
1626867730000|2021-07-21 11:42:10|16889.4|16869.4|16890.4|16870.4|16890.4|16870.4|16889.4|16869.4|1
1626867740000|2021-07-21 11:42:20|16887.9|16867.9|16885.4|16865.4|16887.9|16867.9|16885.4|16865.4|2
1626867750000|2021-07-21 11:42:30|||||||||8
1626867760000|2021-07-21 11:42:40|16886.9|16866.9|16887.9|16867.9|16887.9|16867.9|16886.9|16866.9|0
1626867790000|2021-07-21 11:43:10|16885.4|16865.4|16885.4|16865.4|16885.4|16865.4|16885.4|16865.4|6
1626867800000|2021-07-21 11:43:20|16882.9|16862.9|16882.9|16862.9|16882.9|16862.9|16882.9|16862.9|4
1626867810000|2021-07-21 11:43:30|16883|16863|16883|16863|16883|16863|16883|16863|2
1626867820000|2021-07-21 11:43:40|16880.5|16860.5|16885.5|16865.5|16885.5|16865.5|16880.5|16860.5|3
1626867830000|2021-07-21 11:43:50|16886.5|16866.5|16890.5|16870.5|16890.5|16870.5|16886.5|16866.5|12
1626867840000|2021-07-21 11:44:00|16898|16878|16895.5|16875.5|16898|16878|16895.5|16875.5|6
1626867860000|2021-07-21 11:44:20|16900.5|16880.5|16900.5|16880.5|16900.5|16880.5|16900.5|16880.5|1
1626867880000|2021-07-21 11:44:40|16904.4|16884.4|16909.4|16889.4|16909.4|16889.4|16904.4|16884.4|6
1626867890000|2021-07-21 11:44:50|16913|16893|16918|16898|16918|16898|16913|16893|8
1626867900000|2021-07-21 11:45:00|16919.4|16899.4|16919.4|16899.4|16919.4|16899.4|16919.4|16899.4|1
1626867920000|2021-07-21 11:45:20|16918|16898|16920.5|16900.5|16920.5|16900.5|16918|16898|3
1626867930000|2021-07-21 11:45:30|16930.5|16910.5|16939.4|16919.4|16939.4|16919.4|16930.5|16910.5|7
1626867940000|2021-07-21 11:45:40|16940.9|16920.9|16941.9|16921.9|16941.9|16921.9|16940.9|16920.9|5
1626867950000|2021-07-21 11:45:50|16943.4|16923.4|16939.4|16919.4|16943.4|16923.4|16939.4|16919.4|7
1626867970000|2021-07-21 11:46:10|16936.9|16916.9|16940.5|16920.5|16940.5|16920.5|16936.9|16916.9|2
1626867980000|2021-07-21 11:46:20|16941.9|16921.9|16943|16923|16943|16923|16941.9|16921.9|3
1626867990000|2021-07-21 11:46:30|16944.4|16924.4|16940.5|16920.5|16944.4|16924.4|16940.5|16920.5|2
1626868000000|2021-07-21 11:46:40|16943.4|16923.4|16944.4|16924.4|16944.4|16924.4|16943.4|16923.4|0
1626868010000|2021-07-21 11:46:50|16943|16923|16943|16923|16943|16923|16939.4|16919.4|5
1626868020000|2021-07-21 11:47:00|||||||||6
1626868040000|2021-07-21 11:47:20|16945|16925|16946.5|16926.5|16948|16928|16945|16925|16
1626868050000|2021-07-21 11:47:30|16944|16924|16944.4|16924.4|16944.4|16924.4|16943|16923|17
1626868060000|2021-07-21 11:47:40|16945.5|16925.5|16945.5|16925.5|16945.5|16925.5|16945.5|16925.5|0
1626868090000|2021-07-21 11:48:10|16943|16923|16943|16923|16943|16923|16943|16923|0
1626868120000|2021-07-21 11:48:40|16945.5|16925.5|16945.5|16925.5|16945.5|16925.5|16945.5|16925.5|1
1626868130000|2021-07-21 11:48:50|16946.9|16926.9|16949.4|16929.4|16949.4|16929.4|16946.9|16926.9|7
1626868140000|2021-07-21 11:49:00|16954.4|16934.4|16950.5|16930.5|16954.4|16934.4|16950.5|16930.5|12
1626868150000|2021-07-21 11:49:10|16953|16933|16954.4|16934.4|16954.4|16934.4|16953|16933|0
1626868160000|2021-07-21 11:49:20|16953|16933|16953|16933|16953|16933|16950.5|16930.5|1
1626868170000|2021-07-21 11:49:30|16950.5|16930.5|16953|16933|16953|16933|16950.5|16930.5|2
1626868180000|2021-07-21 11:49:40|||||||||1
1626868190000|2021-07-21 11:49:50|17056.9|17036.9|17020.5|17000.5|17056.9|17036.9|17020.5|17000.5|39
1626868200000|2021-07-21 11:50:00|17019|16999|17045.5|17025.5|17045.5|17025.5|17015|16995|65
1626868210000|2021-07-21 11:50:10|17047.5|17027.5|17045.5|17025.5|17051.9|17031.9|17044|17024|68
1626868220000|2021-07-21 11:50:20|17044.4|17024.4|17039.4|17019.4|17044.4|17024.4|17039.4|17019.4|4
1626868230000|2021-07-21 11:50:30|||||||||3
1626868240000|2021-07-21 11:50:40|17035.5|17015.5|17035.5|17015.5|17036.5|17016.5|17035.5|17015.5|3
1626868250000|2021-07-21 11:50:50|17040.5|17020.5|17040.5|17020.5|17040.5|17020.5|17039|17019|1
1626868260000|2021-07-21 11:51:00|17041.9|17021.9|17043|17023|17044.4|17024.4|17041.9|17021.9|1
1626868270000|2021-07-21 11:51:10|||||||||11
1626868280000|2021-07-21 11:51:20|17038|17018|17038|17018|17038|17018|17038|17018|15
1626868300000|2021-07-21 11:51:40|17040.5|17020.5|17040.5|17020.5|17040.5|17020.5|17040.5|17020.5|12
1626868310000|2021-07-21 11:51:50|17045.5|17025.5|17045.5|17025.5|17045.5|17025.5|17045.5|17025.5|2
1626868320000|2021-07-21 11:52:00|17046.5|17026.5|17051.9|17031.9|17051.9|17031.9|17046.5|17026.5|7
1626868330000|2021-07-21 11:52:10|17050.5|17030.5|17051.5|17031.5|17053|17033|17050.5|17030.5|2
1626868340000|2021-07-21 11:52:20|17050.5|17030.5|17065.5|17045.5|17065.5|17045.5|17050.5|17030.5|13
1626868350000|2021-07-21 11:52:30|17064|17044|17065.5|17045.5|17065.5|17045.5|17063|17043|1
1626868360000|2021-07-21 11:52:40|||||||||2
1626868380000|2021-07-21 11:53:00|17060.5|17040.5|17060.5|17040.5|17060.5|17040.5|17060.5|17040.5|10
1626868400000|2021-07-21 11:53:20|17059|17039|17059|17039|17059|17039|17059|17039|15
1626868410000|2021-07-21 11:53:30|17058|17038|17051.5|17031.5|17058|17038|17051.5|17031.5|3
1626868420000|2021-07-21 11:53:40|||||||||2
1626868430000|2021-07-21 11:53:50|17053|17033|17070.5|17050.5|17070.5|17050.5|17053|17033|15
1626868440000|2021-07-21 11:54:00|17073|17053|17073|17053|17073|17053|17073|17053|2
1626868450000|2021-07-21 11:54:10|17074|17054|17073|17053|17074|17054|17073|17053|1
1626868460000|2021-07-21 11:54:20|17075.5|17055.5|17078|17058|17078|17058|17075.5|17055.5|4
1626868470000|2021-07-21 11:54:30|17080.5|17060.5|17078|17058|17080.5|17060.5|17078|17058|3
1626868480000|2021-07-21 11:54:40|17079|17059|17080.5|17060.5|17080.5|17060.5|17078|17058|2
1626868490000|2021-07-21 11:54:50|17081.5|17061.5|17090.5|17070.5|17093|17073|17081.5|17061.5|13
1626868500000|2021-07-21 11:55:00|17093|17073|17095.5|17075.5|17099.5|17079.5|17090.5|17070.5|12
1626868510000|2021-07-21 11:55:10|17093|17073|17080.5|17060.5|17093|17073|17080.5|17060.5|10
1626868520000|2021-07-21 11:55:20|17083|17063|17080.5|17060.5|17084.5|17064.5|17080.5|17060.5|12
1626868530000|2021-07-21 11:55:30|17081.5|17061.5|17085.5|17065.5|17085.5|17065.5|17081.5|17061.5|9
1626868540000|2021-07-21 11:55:40|||||||||4
1626868550000|2021-07-21 11:55:50|||||||||310
1626868560000|2021-07-21 11:56:00|17084|17064|17080.5|17060.5|17084|17064|17080.5|17060.5|3
1626868570000|2021-07-21 11:56:10|||||||||2
1626868580000|2021-07-21 11:56:20|17077.6|17057.6|17075.5|17055.5|17077.6|17057.6|17075.5|17055.5|2
1626868590000|2021-07-21 11:56:30|17074|17054|17075.5|17055.5|17075.5|17055.5|17070.5|17050.5|6
1626868600000|2021-07-21 11:56:40|||||||||3
1626868610000|2021-07-21 11:56:50|17074.5|17054.5|17075.5|17055.5|17075.5|17055.5|17071.5|17051.5|5
1626868630000|2021-07-21 11:57:10|17078|17058|17083|17063|17083|17063|17078|17058|3
1626868650000|2021-07-21 11:57:30|17080.5|17060.5|17080.5|17060.5|17080.5|17060.5|17080.5|17060.5|6
1626868660000|2021-07-21 11:57:40|||||||||2
1626868670000|2021-07-21 11:57:50|17075.5|17055.5|17075.5|17055.5|17075.5|17055.5|17075.5|17055.5|6
1626868720000|2021-07-21 11:58:40|17070.5|17050.5|17060.5|17040.5|17070.5|17050.5|17060.5|17040.5|14
1626868730000|2021-07-21 11:58:50|||||||||2
1626868740000|2021-07-21 11:59:00|17055.5|17035.5|17060.5|17040.5|17060.5|17040.5|17055.5|17035.5|9
1626868750000|2021-07-21 11:59:10|17063|17043|17065.5|17045.5|17065.5|17045.5|17063|17043|10
1626868770000|2021-07-21 11:59:30|17068|17048|17068|17048|17068|17048|17068|17048|8
1626868780000|2021-07-21 11:59:40|17069.5|17049.5|17070.5|17050.5|17070.5|17050.5|17069.5|17049.5|0
1626868790000|2021-07-21 11:59:50|||||||||25
1626868800000|2021-07-21 12:00:00|17074.5|17054.5|17078|17058|17079.5|17059.5|17074.5|17054.5|24
1626868810000|2021-07-21 12:00:10|||||||||10
1626868820000|2021-07-21 12:00:20|17085.5|17065.5|17085.5|17065.5|17085.5|17065.5|17085.5|17065.5|15
1626868830000|2021-07-21 12:00:30|17087|17067|17100.5|17080.5|17100.5|17080.5|17087|17067|45
1626868840000|2021-07-21 12:00:40|17104.5|17084.5|17112.4|17092.4|17112.4|17092.4|17104.5|17084.5|40
1626868850000|2021-07-21 12:00:50|17114.5|17094.5|17115.5|17095.5|17117|17097|17114.5|17094.5|127
1626868860000|2021-07-21 12:01:00|17114.5|17094.5|17117|17097|17117|17097|17114.5|17094.5|18
1626868870000|2021-07-21 12:01:10|17115.5|17095.5|17113|17093|17115.5|17095.5|17113|17093|13
1626868880000|2021-07-21 12:01:20|17111.5|17091.5|17103|17083|17111.5|17091.5|17103|17083|10
1626868890000|2021-07-21 12:01:30|17105.5|17085.5|17101.5|17081.5|17105.5|17085.5|17101.5|17081.5|3
1626868900000|2021-07-21 12:01:40|17100.5|17080.5|17083|17063|17105.5|17085.5|17083|17063|20
1626868910000|2021-07-21 12:01:50|17081.5|17061.5|17070.5|17050.5|17081.5|17061.5|17070.5|17050.5|4
1626868920000|2021-07-21 12:02:00|17068|17048|17045.5|17025.5|17068|17048|17045.5|17025.5|21
1626868930000|2021-07-21 12:02:10|17047|17027|17054.5|17034.5|17054.5|17034.5|17047|17027|10
1626868940000|2021-07-21 12:02:20|17055.5|17035.5|17055.5|17035.5|17055.5|17035.5|17055.5|17035.5|3
1626868950000|2021-07-21 12:02:30|17052.6|17032.6|17047.6|17027.6|17052.6|17032.6|17047.6|17027.6|11
1626868960000|2021-07-21 12:02:40|17045.5|17025.5|17050.5|17030.5|17050.5|17030.5|17045.5|17025.5|8
1626868970000|2021-07-21 12:02:50|17046.5|17026.5|17033|17013|17046.5|17026.5|17033|17013|23
1626868980000|2021-07-21 12:03:00|17035.1|17015.1|17040.5|17020.5|17040.5|17020.5|17035.1|17015.1|23
1626869000000|2021-07-21 12:03:20|17039|17019|17040.5|17020.5|17040.5|17020.5|17038|17018|0
1626869010000|2021-07-21 12:03:30|17046.7|17026.7|17055.5|17035.5|17055.5|17035.5|17046.7|17026.7|25
1626869020000|2021-07-21 12:03:40|17069.5|17049.5|17070.5|17050.5|17070.5|17050.5|17069.5|17049.5|10
1626869030000|2021-07-21 12:03:50|17073|17053|17075.5|17055.5|17075.5|17055.5|17073|17053|3
1626869040000|2021-07-21 12:04:00|||||||||2
1626869050000|2021-07-21 12:04:10|17080.5|17060.5|17076.5|17056.5|17080.5|17060.5|17076.5|17056.5|6
1626869060000|2021-07-21 12:04:20|17079.5|17059.5|17095.5|17075.5|17095.5|17075.5|17079.5|17059.5|16
1626869070000|2021-07-21 12:04:30|17100.5|17080.5|17095.5|17075.5|17100.5|17080.5|17095.5|17075.5|9
1626869080000|2021-07-21 12:04:40|17100.5|17080.5|17105.5|17085.5|17105.5|17085.5|17100.5|17080.5|29
1626869090000|2021-07-21 12:04:50|17103|17083|17105.5|17085.5|17105.5|17085.5|17100.5|17080.5|6
1626869100000|2021-07-21 12:05:00|17108|17088|17111|17091|17111|17091|17107|17087|12
1626869110000|2021-07-21 12:05:10|||||||||5
1626869120000|2021-07-21 12:05:20|17113|17093|17103|17083|17114.1|17094.1|17103|17083|146
1626869130000|2021-07-21 12:05:30|17095.5|17075.5|17110.5|17090.5|17110.5|17090.5|17095.5|17075.5|28
1626869140000|2021-07-21 12:05:40|17113|17093|17113|17093|17113|17093|17113|17093|0
1626869150000|2021-07-21 12:05:50|17114.5|17094.5|17113|17093|17114.5|17094.5|17113|17093|24
1626869160000|2021-07-21 12:06:00|17115.5|17095.5|17117|17097|17117|17097|17113|17093|9
1626869170000|2021-07-21 12:06:10|17115.5|17095.5|17117|17097|17117|17097|17115.5|17095.5|1
1626869180000|2021-07-21 12:06:20|||||||||21
1626869190000|2021-07-21 12:06:30|17115.5|17095.5|17115.5|17095.5|17115.5|17095.5|17115.5|17095.5|7
1626869200000|2021-07-21 12:06:40|17117|17097|17118|17098|17118|17098|17117|17097|110
1626869210000|2021-07-21 12:06:50|17125.5|17105.5|17097.6|17077.6|17125.5|17105.5|17097.6|17077.6|36
1626869220000|2021-07-21 12:07:00|17095.5|17075.5|17098|17078|17098|17078|17095.5|17075.5|17
1626869230000|2021-07-21 12:07:10|17100.5|17080.5|17100.5|17080.5|17100.5|17080.5|17100.5|17080.5|6
1626869240000|2021-07-21 12:07:20|17102.6|17082.6|17128|17108|17128|17108|17102.6|17082.6|104
1626869250000|2021-07-21 12:07:30|17188|17168|17181.6|17161.6|17188|17168|17181.6|17161.6|50
1626869260000|2021-07-21 12:07:40|17180.5|17160.5|17160.5|17140.5|17180.5|17160.5|17160.5|17140.5|57
1626869270000|2021-07-21 12:07:50|17163|17143|17160.5|17140.5|17166.6|17146.6|17160.5|17140.5|28
1626869280000|2021-07-21 12:08:00|17159.1|17139.1|17155.5|17135.5|17159.1|17139.1|17155.5|17135.5|6
1626869290000|2021-07-21 12:08:10|17154.5|17134.5|17140.5|17120.5|17154.5|17134.5|17137.6|17117.6|16
1626869300000|2021-07-21 12:08:20|17142|17122|17147|17127|17147|17127|17142|17122|4
1626869310000|2021-07-21 12:08:30|17145.5|17125.5|17144.5|17124.5|17145.5|17125.5|17136.6|17116.6|7
1626869320000|2021-07-21 12:08:40|17143|17123|17144.5|17124.5|17148|17128|17143|17123|2
1626869330000|2021-07-21 12:08:50|17142.6|17122.6|17143|17123|17143|17123|17140.5|17120.5|4
1626869340000|2021-07-21 12:09:00|17145.5|17125.5|17150.5|17130.5|17160.5|17140.5|17145.5|17125.5|14
1626869350000|2021-07-21 12:09:10|17148.5|17128.5|17145.5|17125.5|17148.5|17128.5|17145.5|17125.5|5
1626869360000|2021-07-21 12:09:20|17148|17128|17150.5|17130.5|17152|17132|17148|17128|3
1626869370000|2021-07-21 12:09:30|17153|17133|17146.6|17126.6|17153|17133|17146.6|17126.6|16
1626869380000|2021-07-21 12:09:40|17145.5|17125.5|17145.5|17125.5|17145.5|17125.5|17145.5|17125.5|4
1626869390000|2021-07-21 12:09:50|||||||||5
1626869400000|2021-07-21 12:10:00|17144.5|17124.5|17126.6|17106.6|17144.5|17124.5|17126.6|17106.6|22
1626869410000|2021-07-21 12:10:10|17122.6|17102.6|17109.1|17089.1|17122.6|17102.6|17109.1|17089.1|12
1626869420000|2021-07-21 12:10:20|17110.5|17090.5|17118.5|17098.5|17118.5|17098.5|17110.5|17090.5|15
1626869430000|2021-07-21 12:10:30|17120.5|17100.5|17120.5|17100.5|17120.5|17100.5|17120.5|17100.5|1
1626869440000|2021-07-21 12:10:40|17122|17102|17103|17083|17122|17102|17100.5|17080.5|8
1626869450000|2021-07-21 12:10:50|17104.5|17084.5|17105.5|17085.5|17105.5|17085.5|17104.5|17084.5|4
1626869460000|2021-07-21 12:11:00|17109.5|17089.5|17115.5|17095.5|17115.5|17095.5|17109.5|17089.5|12
1626869470000|2021-07-21 12:11:10|17111.6|17091.6|17111.6|17091.6|17111.6|17091.6|17111.6|17091.6|1
1626869480000|2021-07-21 12:11:20|17113|17093|17115.5|17095.5|17115.5|17095.5|17113|17093|2
1626869500000|2021-07-21 12:11:40|17118|17098|17118|17098|17118|17098|17118|17098|2
1626869510000|2021-07-21 12:11:50|17120.5|17100.5|17122|17102|17122|17102|17120.5|17100.5|12
1626869520000|2021-07-21 12:12:00|17120.5|17100.5|17125.5|17105.5|17125.5|17105.5|17120.5|17100.5|1
1626869530000|2021-07-21 12:12:10|17128|17108|17126.6|17106.6|17128|17108|17126.6|17106.6|2
1626869540000|2021-07-21 12:12:20|17128|17108|17128|17108|17128|17108|17128|17108|1
1626869550000|2021-07-21 12:12:30|17130.5|17110.5|17135.5|17115.5|17135.5|17115.5|17130.5|17110.5|3
1626869560000|2021-07-21 12:12:40|17134.1|17114.1|17131.6|17111.6|17134.1|17114.1|17131.6|17111.6|6
1626869580000|2021-07-21 12:13:00|17130.5|17110.5|17130.5|17110.5|17130.5|17110.5|17128|17108|2
1626869590000|2021-07-21 12:13:10|17128|17108|17126.6|17106.6|17128|17108|17126.6|17106.6|3
1626869600000|2021-07-21 12:13:20|17125.5|17105.5|17124.1|17104.1|17125.5|17105.5|17124.1|17104.1|1
1626869610000|2021-07-21 12:13:30|17121.6|17101.6|17121.6|17101.6|17121.6|17101.6|17121.6|17101.6|0
1626869620000|2021-07-21 12:13:40|17123|17103|17124.1|17104.1|17124.1|17104.1|17123|17103|1
1626869630000|2021-07-21 12:13:50|17122.6|17102.6|17124.1|17104.1|17126.6|17106.6|17122.6|17102.6|3
1626869640000|2021-07-21 12:14:00|17122.6|17102.6|17125.6|17105.6|17125.6|17105.6|17121.6|17101.6|0
1626869650000|2021-07-21 12:14:10|17129.5|17109.5|17129.5|17109.5|17129.5|17109.5|17129.5|17109.5|7
1626869660000|2021-07-21 12:14:20|17130.6|17110.6|17131.6|17111.6|17131.6|17111.6|17130.6|17110.6|2
1626869670000|2021-07-21 12:14:30|||||||||1
1626869680000|2021-07-21 12:14:40|17129.1|17109.1|17129.1|17109.1|17129.1|17109.1|17129.1|17109.1|5
1626869690000|2021-07-21 12:14:50|17130.6|17110.6|17138.1|17118.1|17138.1|17118.1|17130.6|17110.6|3
1626869720000|2021-07-21 12:15:20|17135.6|17115.6|17130.6|17110.6|17135.6|17115.6|17130.6|17110.6|5
1626869730000|2021-07-21 12:15:30|17132|17112|17133.1|17113.1|17133.1|17113.1|17132|17112|3
1626869740000|2021-07-21 12:15:40|17131.6|17111.6|17133.5|17113.5|17133.5|17113.5|17130.6|17110.6|5
1626869750000|2021-07-21 12:15:50|17135.6|17115.6|17135.6|17115.6|17135.6|17115.6|17135.6|17115.6|1
1626869760000|2021-07-21 12:16:00|||||||||14
1626869770000|2021-07-21 12:16:10|17140.6|17120.6|17145.6|17125.6|17148.1|17128.1|17140.6|17120.6|12
1626869780000|2021-07-21 12:16:20|17144.1|17124.1|17141.6|17121.6|17144.1|17124.1|17141.6|17121.6|17
1626869790000|2021-07-21 12:16:30|17136.6|17116.6|17130.6|17110.6|17136.6|17116.6|17128.1|17108.1|19
1626869800000|2021-07-21 12:16:40|||||||||2
1626869820000|2021-07-21 12:17:00|17135.6|17115.6|17140.6|17120.6|17140.6|17120.6|17135.6|17115.6|8
1626869830000|2021-07-21 12:17:10|17145.6|17125.6|17145.6|17125.6|17145.6|17125.6|17145.6|17125.6|3
1626869850000|2021-07-21 12:17:30|||||||||1
1626869880000|2021-07-21 12:18:00|17144.5|17124.5|17143.1|17123.1|17144.5|17124.5|17143.1|17123.1|0
1626869890000|2021-07-21 12:18:10|||||||||2
1626869900000|2021-07-21 12:18:20|||||||||5
1626869910000|2021-07-21 12:18:30|||||||||1
1626869920000|2021-07-21 12:18:40|17144.1|17124.1|17144.1|17124.1|17144.1|17124.1|17144.1|17124.1|0
1626869930000|2021-07-21 12:18:50|17143.1|17123.1|17143.1|17123.1|17143.1|17123.1|17143.1|17123.1|4
1626869940000|2021-07-21 12:19:00|17141.6|17121.6|17142|17122|17142|17122|17139.1|17119.1|9
1626869950000|2021-07-21 12:19:10|17140.6|17120.6|17140.6|17120.6|17140.6|17120.6|17140.6|17120.6|1
1626869960000|2021-07-21 12:19:20|17141.6|17121.6|17148.1|17128.1|17148.1|17128.1|17141.6|17121.6|11
1626869970000|2021-07-21 12:19:30|17149.5|17129.5|17150.6|17130.6|17150.6|17130.6|17149.5|17129.5|1
1626869980000|2021-07-21 12:19:40|17151.6|17131.6|17158.1|17138.1|17158.1|17138.1|17151.6|17131.6|7
1626869990000|2021-07-21 12:19:50|17162|17142|17162|17142|17162|17142|17162|17142|2
1626870000000|2021-07-21 12:20:00|17163.1|17143.1|17170.6|17150.6|17170.6|17150.6|17163.1|17143.1|4
1626870010000|2021-07-21 12:20:10|17165.6|17145.6|17165.6|17145.6|17165.6|17145.6|17165.6|17145.6|6
1626870020000|2021-07-21 12:20:20|17161.6|17141.6|17155.6|17135.6|17161.6|17141.6|17155.6|17135.6|28
1626870030000|2021-07-21 12:20:30|17156.6|17136.6|17162.6|17142.6|17163.5|17143.5|17156.6|17136.6|17
1626870040000|2021-07-21 12:20:40|17162|17142|17165.6|17145.6|17165.6|17145.6|17162|17142|5
1626870050000|2021-07-21 12:20:50|17166.6|17146.6|17179.5|17159.5|17179.5|17159.5|17166.6|17146.6|6
1626870060000|2021-07-21 12:21:00|||||||||1
1626870070000|2021-07-21 12:21:10|17178.1|17158.1|17165.6|17145.6|17178.1|17158.1|17165.6|17145.6|12
1626870080000|2021-07-21 12:21:20|||||||||5
1626870090000|2021-07-21 12:21:30|17170.6|17150.6|17170.6|17150.6|17170.6|17150.6|17170.6|17150.6|87
1626870100000|2021-07-21 12:21:40|17172|17152|17181|17161|17181|17161|17172|17152|4
1626870110000|2021-07-21 12:21:50|17182.5|17162.5|17182.5|17162.5|17182.5|17162.5|17182.5|17162.5|6
1626870120000|2021-07-21 12:22:00|17185|17165|17205.6|17185.6|17205.6|17185.6|17185|17165|18
1626870130000|2021-07-21 12:22:10|17202.6|17182.6|17198.1|17178.1|17202.6|17182.6|17198.1|17178.1|9
1626870140000|2021-07-21 12:22:20|17197|17177|17203.1|17183.1|17203.1|17183.1|17195.6|17175.6|7
1626870150000|2021-07-21 12:22:30|17204.5|17184.5|17205.6|17185.6|17205.6|17185.6|17204.1|17184.1|1
1626870160000|2021-07-21 12:22:40|17206.6|17186.6|17206.6|17186.6|17206.6|17186.6|17206.6|17186.6|1
1626870170000|2021-07-21 12:22:50|17208.1|17188.1|17209.5|17189.5|17209.5|17189.5|17206.6|17186.6|17
1626870180000|2021-07-21 12:23:00|||||||||2
1626870190000|2021-07-21 12:23:10|17211|17191|17206.6|17186.6|17211|17191|17206.6|17186.6|4
1626870200000|2021-07-21 12:23:20|17204.1|17184.1|17196.6|17176.6|17204.1|17184.1|17196.6|17176.6|6
1626870210000|2021-07-21 12:23:30|17200.6|17180.6|17209.1|17189.1|17209.1|17189.1|17200.6|17180.6|9
1626870220000|2021-07-21 12:23:40|17207.1|17187.1|17208.5|17188.5|17208.5|17188.5|17207.1|17187.1|0
1626870230000|2021-07-21 12:23:50|17205.6|17185.6|17209.6|17189.6|17209.6|17189.6|17205.6|17185.6|16
1626870240000|2021-07-21 12:24:00|17210.6|17190.6|17212.1|17192.1|17212.1|17192.1|17210.6|17190.6|17
1626870250000|2021-07-21 12:24:10|17213.1|17193.1|17213.1|17193.1|17213.1|17193.1|17213.1|17193.1|1
1626870260000|2021-07-21 12:24:20|||||||||1
1626870270000|2021-07-21 12:24:30|17214.6|17194.6|17215.6|17195.6|17215.6|17195.6|17214.6|17194.6|1
1626870290000|2021-07-21 12:24:50|17213.1|17193.1|17211.6|17191.6|17213.1|17193.1|17211.6|17191.6|2
1626870300000|2021-07-21 12:25:00|17213.1|17193.1|17215.6|17195.6|17215.6|17195.6|17211.6|17191.6|6
1626870310000|2021-07-21 12:25:10|17214.6|17194.6|17215.6|17195.6|17215.6|17195.6|17213.1|17193.1|9
1626870320000|2021-07-21 12:25:20|17210.6|17190.6|17212.6|17192.6|17214.1|17194.1|17210.6|17190.6|9
1626870330000|2021-07-21 12:25:30|17211.6|17191.6|17211.6|17191.6|17215.6|17195.6|17211.6|17191.6|1
1626870340000|2021-07-21 12:25:40|17214.6|17194.6|17215.6|17195.6|17215.6|17195.6|17214.6|17194.6|0
1626870350000|2021-07-21 12:25:50|17216.6|17196.6|17216.6|17196.6|17216.6|17196.6|17216.6|17196.6|7
1626870360000|2021-07-21 12:26:00|17220.6|17200.6|17220.6|17200.6|17220.6|17200.6|17220.6|17200.6|5
1626870370000|2021-07-21 12:26:10|17223.5|17203.5|17226|17206|17228.5|17208.5|17223.5|17203.5|27
1626870380000|2021-07-21 12:26:20|17230|17210|17247.1|17227.1|17247.1|17227.1|17230|17210|29
1626870390000|2021-07-21 12:26:30|17248.1|17228.1|17235.2|17215.2|17249.6|17229.6|17235.2|17215.2|10
1626870400000|2021-07-21 12:26:40|17234.1|17214.1|17241.6|17221.6|17241.6|17221.6|17234.1|17214.1|14
1626870410000|2021-07-21 12:26:50|17245.6|17225.6|17249.6|17229.6|17249.6|17229.6|17245.6|17225.6|13
1626870420000|2021-07-21 12:27:00|17252.1|17232.1|17262.1|17242.1|17262.1|17242.1|17252.1|17232.1|36
1626870430000|2021-07-21 12:27:10|17260.6|17240.6|17260.6|17240.6|17264.6|17244.6|17260.6|17240.6|29
1626870440000|2021-07-21 12:27:20|17261.6|17241.6|17257.7|17237.7|17264.6|17244.6|17254.7|17234.7|14
1626870450000|2021-07-21 12:27:30|17256.6|17236.6|17249.1|17229.1|17256.6|17236.6|17249.1|17229.1|6
1626870460000|2021-07-21 12:27:40|17248.1|17228.1|17254.6|17234.6|17254.6|17234.6|17248.1|17228.1|37
1626870470000|2021-07-21 12:27:50|17258.1|17238.1|17263.1|17243.1|17263.1|17243.1|17258.1|17238.1|32
1626870480000|2021-07-21 12:28:00|17264.6|17244.6|17261.6|17241.6|17264.6|17244.6|17261.6|17241.6|14
1626870490000|2021-07-21 12:28:10|17263.1|17243.1|17261.6|17241.6|17264.6|17244.6|17260.6|17240.6|13
1626870500000|2021-07-21 12:28:20|17260.2|17240.2|17259.1|17239.1|17261.6|17241.6|17259.1|17239.1|13
1626870510000|2021-07-21 12:28:30|17260.2|17240.2|17261.6|17241.6|17261.6|17241.6|17260.2|17240.2|3
1626870520000|2021-07-21 12:28:40|17259.1|17239.1|17259.1|17239.1|17259.1|17239.1|17259.1|17239.1|0
1626870530000|2021-07-21 12:28:50|17260.2|17240.2|17263.1|17243.1|17264.1|17244.1|17260.2|17240.2|18
1626870540000|2021-07-21 12:29:00|17264.6|17244.6|17265.6|17245.6|17265.6|17245.6|17264.6|17244.6|2
1626870550000|2021-07-21 12:29:10|17264.1|17244.1|17273.1|17253.1|17273.1|17253.1|17263.1|17243.1|39
1626870560000|2021-07-21 12:29:20|17279.6|17259.6|17290.6|17270.6|17294.6|17274.6|17279.6|17259.6|12
1626870570000|2021-07-21 12:29:30|17289.1|17269.1|17290.6|17270.6|17290.6|17270.6|17289.1|17269.1|26
1626870580000|2021-07-21 12:29:40|17289.1|17269.1|17285.6|17265.6|17289.1|17269.1|17285.6|17265.6|6
1626870590000|2021-07-21 12:29:50|17288.1|17268.1|17297.1|17277.1|17297.1|17277.1|17285.6|17265.6|12
1626870600000|2021-07-21 12:30:00|17299.6|17279.6|17311.6|17291.6|17311.6|17291.6|17299.6|17279.6|35
1626870610000|2021-07-21 12:30:10|17310.6|17290.6|17308.1|17288.1|17313.1|17293.1|17308.1|17288.1|9
1626870620000|2021-07-21 12:30:20|17309.1|17289.1|17312.1|17292.1|17312.1|17292.1|17309.1|17289.1|5
1626870630000|2021-07-21 12:30:30|17310.6|17290.6|17305.6|17285.6|17310.6|17290.6|17305.6|17285.6|10
1626870640000|2021-07-21 12:30:40|17304.1|17284.1|17295.6|17275.6|17304.1|17284.1|17295.6|17275.6|9
1626870650000|2021-07-21 12:30:50|17300.6|17280.6|17308.1|17288.1|17308.1|17288.1|17300.6|17280.6|13
1626870660000|2021-07-21 12:31:00|17310.6|17290.6|17315.6|17295.6|17315.6|17295.6|17310.6|17290.6|18
1626870670000|2021-07-21 12:31:10|||||||||8
1626870680000|2021-07-21 12:31:20|17318.1|17298.1|17320.6|17300.6|17323.1|17303.1|17318.1|17298.1|16
1626870690000|2021-07-21 12:31:30|17325.6|17305.6|17320.6|17300.6|17325.6|17305.6|17320.6|17300.6|8
1626870700000|2021-07-21 12:31:40|17325.6|17305.6|17323.1|17303.1|17325.6|17305.6|17320.6|17300.6|10
1626870710000|2021-07-21 12:31:50|17324.1|17304.1|17354.6|17334.6|17354.6|17334.6|17324.1|17304.1|47
1626870720000|2021-07-21 12:32:00|17356|17336|17348.1|17328.1|17364.6|17344.6|17348.1|17328.1|28
1626870730000|2021-07-21 12:32:10|17345.6|17325.6|17339.1|17319.1|17345.6|17325.6|17339.1|17319.1|8
1626870740000|2021-07-21 12:32:20|17334.1|17314.1|17333.1|17313.1|17334.1|17314.1|17331.6|17311.6|7
1626870750000|2021-07-21 12:32:30|17331.6|17311.6|17342.5|17322.5|17342.5|17322.5|17329.1|17309.1|17
1626870760000|2021-07-21 12:32:40|17342.1|17322.1|17345.6|17325.6|17345.6|17325.6|17341|17321|2
1626870770000|2021-07-21 12:32:50|17346.6|17326.6|17345.6|17325.6|17346.6|17326.6|17345.6|17325.6|5
1626870780000|2021-07-21 12:33:00|17341.6|17321.6|17341.6|17321.6|17341.6|17321.6|17341.6|17321.6|7
1626870790000|2021-07-21 12:33:10|17343.1|17323.1|17346.6|17326.6|17346.6|17326.6|17343.1|17323.1|1
1626870800000|2021-07-21 12:33:20|17348.1|17328.1|17360.6|17340.6|17360.6|17340.6|17348.1|17328.1|5
1626870810000|2021-07-21 12:33:30|17358.1|17338.1|17360.6|17340.6|17360.6|17340.6|17355.6|17335.6|4
1626870820000|2021-07-21 12:33:40|17355.6|17335.6|17355.6|17335.6|17355.6|17335.6|17355.6|17335.6|2
1626870830000|2021-07-21 12:33:50|17358.1|17338.1|17365.6|17345.6|17365.6|17345.6|17355.6|17335.6|22
1626870840000|2021-07-21 12:34:00|17367.1|17347.1|17378.1|17358.1|17378.1|17358.1|17367.1|17347.1|15
1626870850000|2021-07-21 12:34:10|17376.6|17356.6|17366.6|17346.6|17378.1|17358.1|17366.6|17346.6|16
1626870860000|2021-07-21 12:34:20|17365.6|17345.6|17375.6|17355.6|17375.6|17355.6|17365.6|17345.6|6
1626870870000|2021-07-21 12:34:30|17374.1|17354.1|17377.1|17357.1|17377.1|17357.1|17374.1|17354.1|5
1626870880000|2021-07-21 12:34:40|17376.1|17356.1|17374.6|17354.6|17376.1|17356.1|17374.6|17354.6|1
1626870890000|2021-07-21 12:34:50|17377.1|17357.1|17374.6|17354.6|17377.1|17357.1|17374.6|17354.6|5
1626870900000|2021-07-21 12:35:00|17375.6|17355.6|17378.1|17358.1|17378.1|17358.1|17375.6|17355.6|0
1626870910000|2021-07-21 12:35:10|17379.6|17359.6|17378.1|17358.1|17379.6|17359.6|17378.1|17358.1|13
1626870920000|2021-07-21 12:35:20|17375.6|17355.6|17373.1|17353.1|17375.6|17355.6|17373.1|17353.1|3
1626870930000|2021-07-21 12:35:30|17369.2|17349.2|17365.6|17345.6|17369.2|17349.2|17365.6|17345.6|11
1626870950000|2021-07-21 12:35:50|17364.2|17344.2|17355.6|17335.6|17364.2|17344.2|17355.6|17335.6|4
1626870960000|2021-07-21 12:36:00|17354.6|17334.6|17355.6|17335.6|17355.6|17335.6|17354.6|17334.6|2
1626870970000|2021-07-21 12:36:10|17353.1|17333.1|17355.6|17335.6|17355.6|17335.6|17353.1|17333.1|3
1626870990000|2021-07-21 12:36:30|17358.1|17338.1|17355.6|17335.6|17360.6|17340.6|17355.6|17335.6|4
1626871000000|2021-07-21 12:36:40|17358.1|17338.1|17360.6|17340.6|17360.6|17340.6|17355.6|17335.6|4
1626871010000|2021-07-21 12:36:50|17362.1|17342.1|17370.6|17350.6|17370.6|17350.6|17362.1|17342.1|9
1626871020000|2021-07-21 12:37:00|17366.2|17346.2|17350.6|17330.6|17366.2|17346.2|17350.6|17330.6|6
1626871030000|2021-07-21 12:37:10|17353.1|17333.1|17353.1|17333.1|17353.1|17333.1|17353.1|17333.1|5
1626871040000|2021-07-21 12:37:20|17354.2|17334.2|17353.1|17333.1|17354.2|17334.2|17353.1|17333.1|7
1626871050000|2021-07-21 12:37:30|17356.1|17336.1|17358.1|17338.1|17358.1|17338.1|17356.1|17336.1|3
1626871060000|2021-07-21 12:37:40|17357.1|17337.1|17368.1|17348.1|17368.1|17348.1|17357.1|17337.1|4
1626871070000|2021-07-21 12:37:50|17365.2|17345.2|17363.1|17343.1|17365.6|17345.6|17363.1|17343.1|8
1626871080000|2021-07-21 12:38:00|17361.7|17341.7|17361.7|17341.7|17361.7|17341.7|17361.7|17341.7|4
1626871090000|2021-07-21 12:38:10|17360.6|17340.6|17349.2|17329.2|17360.6|17340.6|17349.2|17329.2|10
1626871100000|2021-07-21 12:38:20|17335.8|17315.8|17331.7|17311.7|17335.8|17315.8|17331.7|17311.7|3
1626871110000|2021-07-21 12:38:30|17326.5|17306.5|17320.6|17300.6|17326.5|17306.5|17320.6|17300.6|5
1626871120000|2021-07-21 12:38:40|17318.1|17298.1|17318.1|17298.1|17318.1|17298.1|17318.1|17298.1|4
1626871130000|2021-07-21 12:38:50|17317.1|17297.1|17309.2|17289.2|17317.1|17297.1|17309.2|17289.2|2
1626871140000|2021-07-21 12:39:00|17307.1|17287.1|17303.1|17283.1|17307.1|17287.1|17301.7|17281.7|20
1626871150000|2021-07-21 12:39:10|17304.2|17284.2|17295.2|17275.2|17304.2|17284.2|17295.2|17275.2|16
1626871160000|2021-07-21 12:39:20|17291.7|17271.7|17278.1|17258.1|17291.7|17271.7|17278.1|17258.1|20
1626871170000|2021-07-21 12:39:30|17275.6|17255.6|17262.7|17242.7|17280.6|17260.6|17262.7|17242.7|41
1626871180000|2021-07-21 12:39:40|17255.6|17235.6|17257.1|17237.1|17257.1|17237.1|17251.7|17231.7|6
1626871190000|2021-07-21 12:39:50|||||||||1
1626871200000|2021-07-21 12:40:00|17258.6|17238.6|17258.1|17238.1|17265.6|17245.6|17251.2|17231.2|8
1626871210000|2021-07-21 12:40:10|17260.2|17240.2|17273.1|17253.1|17273.1|17253.1|17260.2|17240.2|3
1626871220000|2021-07-21 12:40:20|||||||||2
1626871230000|2021-07-21 12:40:30|17274.6|17254.6|17274.6|17254.6|17274.6|17254.6|17274.6|17254.6|1
1626871240000|2021-07-21 12:40:40|17271.7|17251.7|17270.6|17250.6|17271.7|17251.7|17270.6|17250.6|1
1626871250000|2021-07-21 12:40:50|17268.1|17248.1|17270.6|17250.6|17270.6|17250.6|17268.1|17248.1|1
1626871260000|2021-07-21 12:41:00|17273.1|17253.1|17270.6|17250.6|17273.1|17253.1|17270.6|17250.6|4
1626871270000|2021-07-21 12:41:10|17275.6|17255.6|17271.7|17251.7|17275.6|17255.6|17271.7|17251.7|16
1626871280000|2021-07-21 12:41:20|17269.2|17249.2|17269.2|17249.2|17269.2|17249.2|17269.2|17249.2|1
1626871290000|2021-07-21 12:41:30|17268.1|17248.1|17259.2|17239.2|17268.1|17248.1|17259.2|17239.2|9
1626871300000|2021-07-21 12:41:40|17261.7|17241.7|17265.6|17245.6|17265.6|17245.6|17261.7|17241.7|4
1626871310000|2021-07-21 12:41:50|17267.1|17247.1|17268.1|17248.1|17268.1|17248.1|17267.1|17247.1|17
1626871320000|2021-07-21 12:42:00|17273.1|17253.1|17272.1|17252.1|17273.1|17253.1|17272.1|17252.1|2
1626871330000|2021-07-21 12:42:10|17270.6|17250.6|17269.2|17249.2|17270.6|17250.6|17269.2|17249.2|6
1626871340000|2021-07-21 12:42:20|17270.6|17250.6|17274.6|17254.6|17274.6|17254.6|17269.2|17249.2|5
1626871350000|2021-07-21 12:42:30|17269.6|17249.6|17269.6|17249.6|17269.6|17249.6|17269.6|17249.6|3
1626871370000|2021-07-21 12:42:50|17264.6|17244.6|17258.1|17238.1|17264.6|17244.6|17258.1|17238.1|16
1626871380000|2021-07-21 12:43:00|17255.6|17235.6|17251.7|17231.7|17255.6|17235.6|17250.6|17230.6|16
1626871390000|2021-07-21 12:43:10|17250.6|17230.6|17248.1|17228.1|17250.6|17230.6|17243.1|17223.1|12
1626871400000|2021-07-21 12:43:20|17246.1|17226.1|17248.1|17228.1|17248.1|17228.1|17243.1|17223.1|4
1626871420000|2021-07-21 12:43:40|17245.6|17225.6|17245.6|17225.6|17245.6|17225.6|17245.6|17225.6|7
1626871430000|2021-07-21 12:43:50|17249.6|17229.6|17249.6|17229.6|17249.6|17229.6|17249.6|17229.6|4
1626871440000|2021-07-21 12:44:00|17252.6|17232.6|17265.6|17245.6|17265.6|17245.6|17252.6|17232.6|8
1626871450000|2021-07-21 12:44:10|||||||||8
1626871460000|2021-07-21 12:44:20|17268.1|17248.1|17268.1|17248.1|17268.1|17248.1|17268.1|17248.1|2
1626871470000|2021-07-21 12:44:30|17270.2|17250.2|17273.1|17253.1|17273.1|17253.1|17270.2|17250.2|2
1626871480000|2021-07-21 12:44:40|17273.2|17253.2|17287.1|17267.1|17289.6|17269.6|17273.2|17253.2|30
1626871490000|2021-07-21 12:44:50|17289.2|17269.2|17299.6|17279.6|17299.6|17279.6|17289.2|17269.2|16
1626871500000|2021-07-21 12:45:00|17304.6|17284.6|17330.7|17310.7|17330.7|17310.7|17304.6|17284.6|22
1626871510000|2021-07-21 12:45:10|17328.2|17308.2|17321.7|17301.7|17328.2|17308.2|17321.7|17301.7|24
1626871520000|2021-07-21 12:45:20|17320.7|17300.7|17305.7|17285.7|17320.7|17300.7|17305.7|17285.7|7
1626871530000|2021-07-21 12:45:30|17303.6|17283.6|17294.6|17274.6|17303.6|17283.6|17294.6|17274.6|8
1626871550000|2021-07-21 12:45:50|17293.2|17273.2|17294.6|17274.6|17294.6|17274.6|17293.2|17273.2|3
1626871560000|2021-07-21 12:46:00|17296.7|17276.7|17299.2|17279.2|17299.2|17279.2|17296.7|17276.7|6
1626871570000|2021-07-21 12:46:10|17298.2|17278.2|17294.2|17274.2|17299.6|17279.6|17294.2|17274.2|15
1626871580000|2021-07-21 12:46:20|17291.2|17271.2|17285.7|17265.7|17291.2|17271.2|17285.7|17265.7|3
1626871590000|2021-07-21 12:46:30|||||||||1
1626871610000|2021-07-21 12:46:50|17287.1|17267.1|17288.2|17268.2|17293.2|17273.2|17287.1|17267.1|6
1626871620000|2021-07-21 12:47:00|17285.7|17265.7|17285.7|17265.7|17285.7|17265.7|17285.7|17265.7|5
1626871640000|2021-07-21 12:47:20|17283.2|17263.2|17279.2|17259.2|17283.2|17263.2|17279.2|17259.2|5
1626871650000|2021-07-21 12:47:30|17273.2|17253.2|17275.7|17255.7|17275.7|17255.7|17273.2|17253.2|3
1626871660000|2021-07-21 12:47:40|17271.7|17251.7|17275.7|17255.7|17275.7|17255.7|17271.7|17251.7|10
1626871670000|2021-07-21 12:47:50|17280.7|17260.7|17283.2|17263.2|17283.2|17263.2|17280.7|17260.7|2
1626871680000|2021-07-21 12:48:00|17284.6|17264.6|17290.7|17270.7|17290.7|17270.7|17284.6|17264.6|2
1626871700000|2021-07-21 12:48:20|17289.6|17269.6|17289.6|17269.6|17289.6|17269.6|17289.6|17269.6|3
1626871710000|2021-07-21 12:48:30|17290.7|17270.7|17288.2|17268.2|17290.7|17270.7|17288.2|17268.2|2
1626871720000|2021-07-21 12:48:40|||||||||2
1626871730000|2021-07-21 12:48:50|17290.7|17270.7|17295.7|17275.7|17295.7|17275.7|17290.7|17270.7|12
1626871740000|2021-07-21 12:49:00|17296.7|17276.7|17310.7|17290.7|17310.7|17290.7|17296.7|17276.7|6
1626871750000|2021-07-21 12:49:10|17308.2|17288.2|17305.7|17285.7|17308.2|17288.2|17305.7|17285.7|17
1626871760000|2021-07-21 12:49:20|17303.2|17283.2|17300.7|17280.7|17303.2|17283.2|17300.7|17280.7|0
1626871770000|2021-07-21 12:49:30|17299.2|17279.2|17296.7|17276.7|17299.2|17279.2|17296.7|17276.7|2
1626871780000|2021-07-21 12:49:40|17295.7|17275.7|17295.7|17275.7|17295.7|17275.7|17295.7|17275.7|0
1626871790000|2021-07-21 12:49:50|17294.2|17274.2|17293.2|17273.2|17294.2|17274.2|17293.2|17273.2|14
1626871800000|2021-07-21 12:50:00|17290.7|17270.7|17290.7|17270.7|17290.7|17270.7|17290.7|17270.7|3
1626871810000|2021-07-21 12:50:10|||||||||1
1626871820000|2021-07-21 12:50:20|17288.6|17268.6|17270.7|17250.7|17288.6|17268.6|17270.7|17250.7|7
1626871830000|2021-07-21 12:50:30|17273.2|17253.2|17273.2|17253.2|17273.2|17253.2|17271.7|17251.7|1
1626871840000|2021-07-21 12:50:40|17268.2|17248.2|17266.7|17246.7|17270.7|17250.7|17266.7|17246.7|21
1626871860000|2021-07-21 12:51:00|17265.7|17245.7|17275.7|17255.7|17277.1|17257.1|17265.7|17245.7|8
1626871870000|2021-07-21 12:51:10|17271.7|17251.7|17267.7|17247.7|17271.7|17251.7|17267.7|17247.7|6
1626871880000|2021-07-21 12:51:20|17270.7|17250.7|17265.7|17245.7|17270.7|17250.7|17265.7|17245.7|9
1626871890000|2021-07-21 12:51:30|17268.2|17248.2|17265.7|17245.7|17268.2|17248.2|17265.7|17245.7|6
1626871900000|2021-07-21 12:51:40|17267.1|17247.1|17265.7|17245.7|17268.2|17248.2|17265.7|17245.7|0
1626871910000|2021-07-21 12:51:50|17270.7|17250.7|17270.7|17250.7|17270.7|17250.7|17270.7|17250.7|1
1626871920000|2021-07-21 12:52:00|17273.2|17253.2|17270.7|17250.7|17273.2|17253.2|17270.7|17250.7|6
1626871930000|2021-07-21 12:52:10|17269.6|17249.6|17268.2|17248.2|17269.6|17249.6|17268.2|17248.2|1
1626871940000|2021-07-21 12:52:20|17265.7|17245.7|17263.2|17243.2|17265.7|17245.7|17263.2|17243.2|7
1626871950000|2021-07-21 12:52:30|||||||||21
1626871960000|2021-07-21 12:52:40|17258.2|17238.2|17230.7|17210.7|17258.2|17238.2|17230.7|17210.7|77
1626871970000|2021-07-21 12:52:50|17232.1|17212.1|17233.2|17213.2|17233.2|17213.2|17232.1|17212.1|2
1626871980000|2021-07-21 12:53:00|17236.1|17216.1|17240.7|17220.7|17240.7|17220.7|17236.1|17216.1|6
1626871990000|2021-07-21 12:53:10|17243.2|17223.2|17241.7|17221.7|17243.2|17223.2|17241.7|17221.7|1
1626872000000|2021-07-21 12:53:20|17240.7|17220.7|17240.7|17220.7|17240.7|17220.7|17240.7|17220.7|8
1626872010000|2021-07-21 12:53:30|||||||||1
1626872020000|2021-07-21 12:53:40|17244.6|17224.6|17224.2|17204.2|17244.6|17224.6|17224.2|17204.2|23
1626872030000|2021-07-21 12:53:50|17223.2|17203.2|17213.2|17193.2|17223.2|17203.2|17213.2|17193.2|12
1626872040000|2021-07-21 12:54:00|17215.7|17195.7|17218.2|17198.2|17218.2|17198.2|17215.7|17195.7|18
1626872050000|2021-07-21 12:54:10|17217.1|17197.1|17211.7|17191.7|17217.1|17197.1|17211.7|17191.7|9
1626872060000|2021-07-21 12:54:20|17208.2|17188.2|17202.7|17182.7|17208.2|17188.2|17201.7|17181.7|14
1626872070000|2021-07-21 12:54:30|17204.2|17184.2|17192.2|17172.2|17204.2|17184.2|17192.2|17172.2|11
1626872080000|2021-07-21 12:54:40|17187.2|17167.2|17181.7|17161.7|17187.2|17167.2|17181.7|17161.7|21
1626872090000|2021-07-21 12:54:50|17178.2|17158.2|17187.2|17167.2|17188.6|17168.6|17178.2|17158.2|10
1626872100000|2021-07-21 12:55:00|17188.6|17168.6|17191.1|17171.1|17191.1|17171.1|17188.6|17168.6|2
1626872110000|2021-07-21 12:55:10|17187.2|17167.2|17188.6|17168.6|17188.6|17168.6|17187.2|17167.2|2
1626872120000|2021-07-21 12:55:20|17187.2|17167.2|17188.6|17168.6|17188.6|17168.6|17187.2|17167.2|3
1626872130000|2021-07-21 12:55:30|17189.7|17169.7|17191.1|17171.1|17191.1|17171.1|17189.7|17169.7|2
1626872140000|2021-07-21 12:55:40|17193.6|17173.6|17189.7|17169.7|17193.6|17173.6|17189.7|17169.7|4
1626872150000|2021-07-21 12:55:50|17185.7|17165.7|17185.7|17165.7|17185.7|17165.7|17185.7|17165.7|10
1626872160000|2021-07-21 12:56:00|||||||||7
1626872180000|2021-07-21 12:56:20|17184.7|17164.7|17160.7|17140.7|17184.7|17164.7|17160.7|17140.7|20
1626872190000|2021-07-21 12:56:30|||||||||10
1626872200000|2021-07-21 12:56:40|17155.7|17135.7|17155.7|17135.7|17155.7|17135.7|17155.7|17135.7|3
1626872210000|2021-07-21 12:56:50|17154.2|17134.2|17155.7|17135.7|17155.7|17135.7|17154.2|17134.2|6
1626872220000|2021-07-21 12:57:00|17153.2|17133.2|17122.2|17102.2|17153.2|17133.2|17115.7|17095.7|37
1626872230000|2021-07-21 12:57:10|17123.2|17103.2|17135.7|17115.7|17135.7|17115.7|17123.2|17103.2|34
1626872240000|2021-07-21 12:57:20|17131.7|17111.7|17121.7|17101.7|17131.7|17111.7|17121.7|17101.7|4
1626872250000|2021-07-21 12:57:30|17120.7|17100.7|17116.7|17096.7|17120.7|17100.7|17116.7|17096.7|3
1626872260000|2021-07-21 12:57:40|17118.2|17098.2|17130.7|17110.7|17130.7|17110.7|17118.2|17098.2|8
1626872270000|2021-07-21 12:57:50|||||||||3
1626872280000|2021-07-21 12:58:00|17133.6|17113.6|17135.7|17115.7|17140.7|17120.7|17133.6|17113.6|19
1626872290000|2021-07-21 12:58:10|17125.7|17105.7|17120.7|17100.7|17125.7|17105.7|17115.7|17095.7|30
1626872300000|2021-07-21 12:58:20|17119.2|17099.2|17100.1|17080.1|17119.2|17099.2|17095.7|17075.7|10
1626872310000|2021-07-21 12:58:30|17110.7|17090.7|17115.7|17095.7|17115.7|17095.7|17110.7|17090.7|2
1626872320000|2021-07-21 12:58:40|17118.2|17098.2|17125.7|17105.7|17125.7|17105.7|17118.2|17098.2|4
1626872330000|2021-07-21 12:58:50|17126.7|17106.7|17125.7|17105.7|17128.2|17108.2|17125.7|17105.7|5
1626872340000|2021-07-21 12:59:00|17124.7|17104.7|17113.6|17093.6|17124.7|17104.7|17112.2|17092.2|10
1626872350000|2021-07-21 12:59:10|17115.7|17095.7|17115.7|17095.7|17115.7|17095.7|17115.7|17095.7|1
1626872370000|2021-07-21 12:59:30|||||||||1
1626872380000|2021-07-21 12:59:40|17118.2|17098.2|17115.7|17095.7|17120.7|17100.7|17115.7|17095.7|9
1626872390000|2021-07-21 12:59:50|||||||||3
1626872400000|2021-07-21 13:00:00|17113.6|17093.6|17113.2|17093.2|17113.6|17093.6|17110.7|17090.7|19
1626872410000|2021-07-21 13:00:10|17114.2|17094.2|17115.7|17095.7|17115.7|17095.7|17113.2|17093.2|9
1626872420000|2021-07-21 13:00:20|17118.2|17098.2|17129.7|17109.7|17129.7|17109.7|17118.2|17098.2|13
1626872430000|2021-07-21 13:00:30|17131.7|17111.7|17120.3|17100.3|17133.2|17113.2|17120.3|17100.3|7
1626872440000|2021-07-21 13:00:40|17119.2|17099.2|17126.7|17106.7|17126.7|17106.7|17118.2|17098.2|3
1626872450000|2021-07-21 13:00:50|17128.2|17108.2|17126.7|17106.7|17128.2|17108.2|17126.7|17106.7|7
1626872460000|2021-07-21 13:01:00|17128.2|17108.2|17133.2|17113.2|17133.2|17113.2|17128.2|17108.2|7
1626872470000|2021-07-21 13:01:10|17135.7|17115.7|17148.2|17128.2|17148.2|17128.2|17135.7|17115.7|19
1626872480000|2021-07-21 13:01:20|17153.2|17133.2|17155.7|17135.7|17155.7|17135.7|17153.2|17133.2|10
1626872490000|2021-07-21 13:01:30|17157.8|17137.8|17155.7|17135.7|17164.7|17144.7|17155.7|17135.7|18
1626872500000|2021-07-21 13:01:40|17154.2|17134.2|17142.8|17122.8|17154.2|17134.2|17142.8|17122.8|8
1626872510000|2021-07-21 13:01:50|17141.7|17121.7|17143.2|17123.2|17143.2|17123.2|17140.7|17120.7|2
1626872520000|2021-07-21 13:02:00|17144.7|17124.7|17155.7|17135.7|17155.7|17135.7|17144.7|17124.7|3
1626872530000|2021-07-21 13:02:10|17163.6|17143.6|17165.1|17145.1|17165.1|17145.1|17163.6|17143.6|4
1626872540000|2021-07-21 13:02:20|17163.6|17143.6|17163.6|17143.6|17163.6|17143.6|17163.6|17143.6|1
1626872550000|2021-07-21 13:02:30|17168.6|17148.6|17169.7|17149.7|17169.7|17149.7|17168.6|17148.6|4
1626872560000|2021-07-21 13:02:40|17173.2|17153.2|17173.2|17153.2|17173.2|17153.2|17173.2|17153.2|1
1626872570000|2021-07-21 13:02:50|17178.2|17158.2|17185.7|17165.7|17185.7|17165.7|17178.2|17158.2|66
1626872580000|2021-07-21 13:03:00|17187.2|17167.2|17190.7|17170.7|17190.7|17170.7|17187.2|17167.2|4
1626872590000|2021-07-21 13:03:10|17191.7|17171.7|17191.7|17171.7|17191.7|17171.7|17191.7|17171.7|1
1626872600000|2021-07-21 13:03:20|17190.7|17170.7|17191.7|17171.7|17191.7|17171.7|17189.2|17169.2|4
1626872610000|2021-07-21 13:03:30|17193.2|17173.2|17193.2|17173.2|17193.2|17173.2|17193.2|17173.2|0
1626872620000|2021-07-21 13:03:40|17191.7|17171.7|17189.2|17169.2|17191.7|17171.7|17189.2|17169.2|3
1626872630000|2021-07-21 13:03:50|17188.2|17168.2|17189.7|17169.7|17189.7|17169.7|17188.2|17168.2|3
1626872640000|2021-07-21 13:04:00|17190.7|17170.7|17191.7|17171.7|17195.7|17175.7|17190.7|17170.7|4
1626872650000|2021-07-21 13:04:10|17190.7|17170.7|17190.7|17170.7|17190.7|17170.7|17190.7|17170.7|2
1626872660000|2021-07-21 13:04:20|17194.7|17174.7|17203.2|17183.2|17203.2|17183.2|17194.7|17174.7|6
1626872670000|2021-07-21 13:04:30|||||||||104
1626872680000|2021-07-21 13:04:40|17204.2|17184.2|17204.2|17184.2|17204.2|17184.2|17204.2|17184.2|2
1626872690000|2021-07-21 13:04:50|17208.2|17188.2|17208.2|17188.2|17208.2|17188.2|17208.2|17188.2|5
1626872700000|2021-07-21 13:05:00|17209.7|17189.7|17210.7|17190.7|17213.7|17193.7|17209.7|17189.7|8
1626872710000|2021-07-21 13:05:10|17213.7|17193.7|17210.7|17190.7|17213.7|17193.7|17210.7|17190.7|9
1626872720000|2021-07-21 13:05:20|17206.7|17186.7|17170.7|17150.7|17206.7|17186.7|17170.7|17150.7|13
1626872730000|2021-07-21 13:05:30|17172.2|17152.2|17178.2|17158.2|17180.7|17160.7|17172.2|17152.2|3
1626872740000|2021-07-21 13:05:40|17175.7|17155.7|17165.7|17145.7|17175.7|17155.7|17165.7|17145.7|7
1626872750000|2021-07-21 13:05:50|||||||||7
1626872760000|2021-07-21 13:06:00|17160.7|17140.7|17165.7|17145.7|17165.7|17145.7|17160.7|17140.7|2
1626872770000|2021-07-21 13:06:10|17160.7|17140.7|17160.7|17140.7|17160.7|17140.7|17160.7|17140.7|5
1626872780000|2021-07-21 13:06:20|||||||||1
1626872790000|2021-07-21 13:06:30|17159.3|17139.3|17155.7|17135.7|17159.3|17139.3|17155.7|17135.7|3
1626872800000|2021-07-21 13:06:40|17160.7|17140.7|17170.7|17150.7|17170.7|17150.7|17160.7|17140.7|4
1626872820000|2021-07-21 13:07:00|17172.2|17152.2|17178.2|17158.2|17178.2|17158.2|17172.2|17152.2|7
1626872830000|2021-07-21 13:07:10|17175.7|17155.7|17175.7|17155.7|17175.7|17155.7|17175.7|17155.7|3
1626872840000|2021-07-21 13:07:20|17177.2|17157.2|17175.7|17155.7|17178.2|17158.2|17175.7|17155.7|0
1626872850000|2021-07-21 13:07:30|17178.2|17158.2|17185.7|17165.7|17185.7|17165.7|17178.2|17158.2|14
1626872860000|2021-07-21 13:07:40|17186.8|17166.8|17190.7|17170.7|17190.7|17170.7|17185.7|17165.7|3
1626872870000|2021-07-21 13:07:50|17188.2|17168.2|17188.2|17168.2|17188.2|17168.2|17188.2|17168.2|4
1626872880000|2021-07-21 13:08:00|17185.7|17165.7|17194.7|17174.7|17194.7|17174.7|17185.7|17165.7|6
1626872890000|2021-07-21 13:08:10|17195.7|17175.7|17195.7|17175.7|17195.7|17175.7|17195.7|17175.7|2
1626872900000|2021-07-21 13:08:20|17192.8|17172.8|17190.7|17170.7|17192.8|17172.8|17190.7|17170.7|0
1626872910000|2021-07-21 13:08:30|17187.8|17167.8|17170.7|17150.7|17187.8|17167.8|17170.7|17150.7|2
1626872930000|2021-07-21 13:08:50|||||||||2
1626872940000|2021-07-21 13:09:00|17169.3|17149.3|17169.3|17149.3|17169.3|17149.3|17169.3|17149.3|0
1626872950000|2021-07-21 13:09:10|17168.2|17148.2|17170.7|17150.7|17170.7|17150.7|17168.2|17148.2|1
1626872980000|2021-07-21 13:09:40|17164.3|17144.3|17161.8|17141.8|17164.3|17144.3|17161.8|17141.8|1
1626872990000|2021-07-21 13:09:50|17160.3|17140.3|17155.7|17135.7|17160.3|17140.3|17155.7|17135.7|0
1626873000000|2021-07-21 13:10:00|17157.2|17137.2|17178.2|17158.2|17178.2|17158.2|17157.2|17137.2|5
1626873010000|2021-07-21 13:10:10|17181.2|17161.2|17190.7|17170.7|17190.7|17170.7|17181.2|17161.2|5
1626873020000|2021-07-21 13:10:20|17193.7|17173.7|17192.2|17172.2|17194.7|17174.7|17192.2|17172.2|2
1626873030000|2021-07-21 13:10:30|17190.7|17170.7|17198.7|17178.7|17198.7|17178.7|17190.7|17170.7|4
1626873040000|2021-07-21 13:10:40|17199.7|17179.7|17199.7|17179.7|17199.7|17179.7|17199.7|17179.7|2
1626873050000|2021-07-21 13:10:50|17198.7|17178.7|17195.7|17175.7|17198.7|17178.7|17195.7|17175.7|1
1626873060000|2021-07-21 13:11:00|17193.2|17173.2|17193.2|17173.2|17193.2|17173.2|17193.2|17173.2|3
1626873070000|2021-07-21 13:11:10|17190.7|17170.7|17204.7|17184.7|17204.7|17184.7|17190.7|17170.7|6
1626873080000|2021-07-21 13:11:20|17205.7|17185.7|17210.7|17190.7|17210.7|17190.7|17205.7|17185.7|4
1626873120000|2021-07-21 13:12:00|17209.3|17189.3|17213.2|17193.2|17213.2|17193.2|17209.3|17189.3|5
1626873130000|2021-07-21 13:12:10|||||||||2
1626873140000|2021-07-21 13:12:20|17210.7|17190.7|17210.7|17190.7|17210.7|17190.7|17210.7|17190.7|0
1626873150000|2021-07-21 13:12:30|||||||||2
1626873160000|2021-07-21 13:12:40|17209.7|17189.7|17208.2|17188.2|17209.7|17189.7|17208.2|17188.2|2
1626873170000|2021-07-21 13:12:50|17209.3|17189.3|17210.7|17190.7|17210.7|17190.7|17209.3|17189.3|1
1626873180000|2021-07-21 13:13:00|17213.7|17193.7|17217.2|17197.2|17217.2|17197.2|17213.7|17193.7|2
1626873190000|2021-07-21 13:13:10|17214.7|17194.7|17214.7|17194.7|17214.7|17194.7|17214.7|17194.7|1
1626873200000|2021-07-21 13:13:20|17213.2|17193.2|17208.2|17188.2|17213.2|17193.2|17208.2|17188.2|1
1626873210000|2021-07-21 13:13:30|17210.7|17190.7|17208.2|17188.2|17210.7|17190.7|17208.2|17188.2|3
1626873230000|2021-07-21 13:13:50|17209.7|17189.7|17210.7|17190.7|17210.7|17190.7|17209.7|17189.7|0
1626873240000|2021-07-21 13:14:00|||||||||2
1626873250000|2021-07-21 13:14:10|17208.2|17188.2|17210.7|17190.7|17210.7|17190.7|17208.2|17188.2|4
1626873260000|2021-07-21 13:14:20|17213.2|17193.2|17220.7|17200.7|17220.7|17200.7|17213.2|17193.2|12
1626873270000|2021-07-21 13:14:30|17225.7|17205.7|17225.7|17205.7|17225.7|17205.7|17220.7|17200.7|10
1626873280000|2021-07-21 13:14:40|17228.8|17208.8|17233.2|17213.2|17233.2|17213.2|17228.8|17208.8|22
1626873290000|2021-07-21 13:14:50|17234.3|17214.3|17226.3|17206.3|17235.7|17215.7|17226.3|17206.3|18
1626873300000|2021-07-21 13:15:00|17224.9|17204.9|17204.3|17184.3|17224.9|17204.9|17204.3|17184.3|11
1626873310000|2021-07-21 13:15:10|17202.8|17182.8|17200.8|17180.8|17202.8|17182.8|17200.8|17180.8|1
1626873320000|2021-07-21 13:15:20|17198.3|17178.3|17188.3|17168.3|17198.3|17178.3|17188.3|17168.3|6
1626873330000|2021-07-21 13:15:30|17189.7|17169.7|17189.7|17169.7|17189.7|17169.7|17189.7|17169.7|1
1626873340000|2021-07-21 13:15:40|17190.8|17170.8|17190.8|17170.8|17190.8|17170.8|17190.8|17170.8|4
1626873350000|2021-07-21 13:15:50|17194.7|17174.7|17201.8|17181.8|17201.8|17181.8|17194.7|17174.7|16
1626873360000|2021-07-21 13:16:00|17203.3|17183.3|17211.8|17191.8|17211.8|17191.8|17203.3|17183.3|4
1626873370000|2021-07-21 13:16:10|17218.3|17198.3|17218.3|17198.3|17218.3|17198.3|17218.3|17198.3|1
1626873380000|2021-07-21 13:16:20|17219.7|17199.7|17220.8|17200.8|17220.8|17200.8|17219.7|17199.7|1
1626873390000|2021-07-21 13:16:30|17219.3|17199.3|17213.3|17193.3|17219.3|17199.3|17213.3|17193.3|4
1626873410000|2021-07-21 13:16:50|17212.2|17192.2|17206.8|17186.8|17212.2|17192.2|17206.8|17186.8|4
1626873420000|2021-07-21 13:17:00|||||||||2
1626873430000|2021-07-21 13:17:10|17208.3|17188.3|17211.2|17191.2|17211.2|17191.2|17208.3|17188.3|9
1626873440000|2021-07-21 13:17:20|17214.7|17194.7|17214.7|17194.7|17214.7|17194.7|17214.7|17194.7|2
1626873450000|2021-07-21 13:17:30|17215.8|17195.8|17217.2|17197.2|17217.2|17197.2|17215.8|17195.8|1
1626873460000|2021-07-21 13:17:40|17218.3|17198.3|17218.3|17198.3|17218.3|17198.3|17218.3|17198.3|0
1626873470000|2021-07-21 13:17:50|17220.8|17200.8|17223.3|17203.3|17223.3|17203.3|17220.8|17200.8|0
1626873480000|2021-07-21 13:18:00|17228.3|17208.3|17230.8|17210.8|17230.8|17210.8|17228.3|17208.3|9
1626873490000|2021-07-21 13:18:10|17233.3|17213.3|17235.8|17215.8|17235.8|17215.8|17233.3|17213.3|17
1626873500000|2021-07-21 13:18:20|||||||||5
1626873510000|2021-07-21 13:18:30|||||||||5
1626873520000|2021-07-21 13:18:40|17237.2|17217.2|17241.2|17221.2|17241.2|17221.2|17237.2|17217.2|3
1626873530000|2021-07-21 13:18:50|17239.7|17219.7|17243.3|17223.3|17243.3|17223.3|17239.7|17219.7|3
1626873540000|2021-07-21 13:19:00|17245.8|17225.8|17248.3|17228.3|17248.3|17228.3|17243.3|17223.3|9
1626873560000|2021-07-21 13:19:20|17249.7|17229.7|17248.3|17228.3|17249.7|17229.7|17248.3|17228.3|4
1626873570000|2021-07-21 13:19:30|17249.7|17229.7|17254.7|17234.7|17254.7|17234.7|17249.7|17229.7|27
1626873580000|2021-07-21 13:19:40|17256.2|17236.2|17256.2|17236.2|17256.2|17236.2|17256.2|17236.2|2
1626873590000|2021-07-21 13:19:50|17254.7|17234.7|17254.7|17234.7|17254.7|17234.7|17254.7|17234.7|3
1626873610000|2021-07-21 13:20:10|17256.2|17236.2|17257.2|17237.2|17257.2|17237.2|17256.2|17236.2|11
1626873620000|2021-07-21 13:20:20|||||||||2
1626873630000|2021-07-21 13:20:30|17258.7|17238.7|17258.7|17238.7|17258.7|17238.7|17258.7|17238.7|1
1626873640000|2021-07-21 13:20:40|||||||||2
1626873660000|2021-07-21 13:21:00|17259.7|17239.7|17262.2|17242.2|17262.2|17242.2|17259.7|17239.7|2
1626873670000|2021-07-21 13:21:10|17259.7|17239.7|17259.7|17239.7|17259.7|17239.7|17259.7|17239.7|16
1626873680000|2021-07-21 13:21:20|17260.8|17240.8|17263.7|17243.7|17263.7|17243.7|17260.8|17240.8|7
1626873690000|2021-07-21 13:21:30|||||||||3
1626873710000|2021-07-21 13:21:50|||||||||2
1626873720000|2021-07-21 13:22:00|17264.7|17244.7|17270.8|17250.8|17280.8|17260.8|17264.7|17244.7|32
1626873730000|2021-07-21 13:22:10|17272.2|17252.2|17270.8|17250.8|17273.3|17253.3|17270.8|17250.8|1
1626873750000|2021-07-21 13:22:30|17269.7|17249.7|17263.9|17243.9|17269.7|17249.7|17263.9|17243.9|1
1626873760000|2021-07-21 13:22:40|17260.8|17240.8|17245.8|17225.8|17260.8|17240.8|17245.8|17225.8|6
1626873770000|2021-07-21 13:22:50|17240.8|17220.8|17234.3|17214.3|17240.8|17220.8|17234.3|17214.3|2
1626873780000|2021-07-21 13:23:00|17233.3|17213.3|17230.8|17210.8|17233.3|17213.3|17230.8|17210.8|14
1626873790000|2021-07-21 13:23:10|17228.3|17208.3|17222.2|17202.2|17228.3|17208.3|17222.2|17202.2|11
1626873800000|2021-07-21 13:23:20|17223.3|17203.3|17223.3|17203.3|17224.7|17204.7|17223.3|17203.3|2
1626873810000|2021-07-21 13:23:30|17225.8|17205.8|17233.7|17213.7|17233.7|17213.7|17225.8|17205.8|30
1626873820000|2021-07-21 13:23:40|17232.2|17212.2|17232.2|17212.2|17232.2|17212.2|17232.2|17212.2|3
1626873830000|2021-07-21 13:23:50|17230.8|17210.8|17233.3|17213.3|17233.3|17213.3|17230.8|17210.8|1
1626873840000|2021-07-21 13:24:00|17230.8|17210.8|17235.8|17215.8|17235.8|17215.8|17230.8|17210.8|6
1626873850000|2021-07-21 13:24:10|17238.3|17218.3|17238.3|17218.3|17238.3|17218.3|17238.3|17218.3|4
1626873860000|2021-07-21 13:24:20|17235.8|17215.8|17234.3|17214.3|17235.8|17215.8|17234.3|17214.3|1
1626873870000|2021-07-21 13:24:30|17235.8|17215.8|17237.2|17217.2|17237.2|17217.2|17235.8|17215.8|1
1626873880000|2021-07-21 13:24:40|17235.8|17215.8|17227.8|17207.8|17235.8|17215.8|17227.8|17207.8|4
1626873890000|2021-07-21 13:24:50|17219.3|17199.3|17217.3|17197.3|17219.3|17199.3|17213.3|17193.3|12
1626873900000|2021-07-21 13:25:00|17215.8|17195.8|17235.8|17215.8|17235.8|17215.8|17215.8|17195.8|3
1626873910000|2021-07-21 13:25:10|||||||||5
1626873920000|2021-07-21 13:25:20|17236.8|17216.8|17246.8|17226.8|17246.8|17226.8|17235.8|17215.8|25
1626873930000|2021-07-21 13:25:30|17251.2|17231.2|17255.8|17235.8|17255.8|17235.8|17251.2|17231.2|5
1626873940000|2021-07-21 13:25:40|17258.3|17238.3|17260.8|17240.8|17260.8|17240.8|17258.3|17238.3|3
1626873950000|2021-07-21 13:25:50|17263.3|17243.3|17263.3|17243.3|17263.3|17243.3|17263.3|17243.3|5
1626873970000|2021-07-21 13:26:10|17260.8|17240.8|17255.8|17235.8|17260.8|17240.8|17255.8|17235.8|13
1626873980000|2021-07-21 13:26:20|17245.8|17225.8|17245.8|17225.8|17245.8|17225.8|17245.8|17225.8|5
1626873990000|2021-07-21 13:26:30|||||||||3
1626874000000|2021-07-21 13:26:40|17244.3|17224.3|17243.3|17223.3|17244.3|17224.3|17243.3|17223.3|2
1626874010000|2021-07-21 13:26:50|17240.8|17220.8|17240.8|17220.8|17240.8|17220.8|17240.8|17220.8|1
1626874040000|2021-07-21 13:27:20|17242.3|17222.3|17243.3|17223.3|17243.3|17223.3|17242.3|17222.3|0
1626874050000|2021-07-21 13:27:30|||||||||1
1626874060000|2021-07-21 13:27:40|||||||||1
1626874080000|2021-07-21 13:28:00|17245.8|17225.8|17247.3|17227.3|17247.3|17227.3|17243.3|17223.3|6
1626874090000|2021-07-21 13:28:10|17251.2|17231.2|17251.2|17231.2|17251.2|17231.2|17251.2|17231.2|0
1626874100000|2021-07-21 13:28:20|17254.3|17234.3|17260.8|17240.8|17260.8|17240.8|17254.3|17234.3|3
1626874110000|2021-07-21 13:28:30|17262.3|17242.3|17263.3|17243.3|17263.3|17243.3|17262.3|17242.3|0
1626874120000|2021-07-21 13:28:40|17261.8|17241.8|17261.8|17241.8|17261.8|17241.8|17261.8|17241.8|6
1626874140000|2021-07-21 13:29:00|17263.3|17243.3|17268.3|17248.3|17268.3|17248.3|17263.3|17243.3|7
1626874150000|2021-07-21 13:29:10|17269.8|17249.8|17278.7|17258.7|17278.7|17258.7|17269.8|17249.8|15
1626874160000|2021-07-21 13:29:20|17280.8|17260.8|17287.3|17267.3|17287.3|17267.3|17280.8|17260.8|11
1626874170000|2021-07-21 13:29:30|17289.8|17269.8|17295.8|17275.8|17295.8|17275.8|17289.8|17269.8|11
1626874190000|2021-07-21 13:29:50|||||||||4
1626874200000|2021-07-21 13:30:00|17297.3|17277.3|17298.3|17278.3|17298.3|17278.3|17297.3|17277.3|8
1626874210000|2021-07-21 13:30:10|17299.8|17279.8|17300.8|17280.8|17305.8|17285.8|17299.8|17279.8|13
1626874220000|2021-07-21 13:30:20|17302.3|17282.3|17300.8|17280.8|17302.3|17282.3|17300.8|17280.8|10
1626874230000|2021-07-21 13:30:30|17303.3|17283.3|17304.8|17284.8|17305.8|17285.8|17303.3|17283.3|35
1626874240000|2021-07-21 13:30:40|17305.8|17285.8|17310.8|17290.8|17310.8|17290.8|17305.8|17285.8|9
1626874260000|2021-07-21 13:31:00|17313.3|17293.3|17304.3|17284.3|17315.8|17295.8|17304.3|17284.3|3
1626874270000|2021-07-21 13:31:10|17301.8|17281.8|17305.8|17285.8|17305.8|17285.8|17301.8|17281.8|5
1626874280000|2021-07-21 13:31:20|17304.3|17284.3|17305.8|17285.8|17305.8|17285.8|17303.3|17283.3|3
1626874290000|2021-07-21 13:31:30|17303.3|17283.3|17303.3|17283.3|17303.3|17283.3|17303.3|17283.3|12
1626874300000|2021-07-21 13:31:40|||||||||1
1626874320000|2021-07-21 13:32:00|||||||||4
1626874330000|2021-07-21 13:32:10|||||||||4
1626874350000|2021-07-21 13:32:30|17298.3|17278.3|17300.8|17280.8|17300.8|17280.8|17298.3|17278.3|5
1626874360000|2021-07-21 13:32:40|17298.3|17278.3|17300.8|17280.8|17300.8|17280.8|17298.3|17278.3|4
1626874370000|2021-07-21 13:32:50|17298.3|17278.3|17295.8|17275.8|17298.3|17278.3|17295.8|17275.8|7
1626874380000|2021-07-21 13:33:00|17294.8|17274.8|17293.3|17273.3|17294.8|17274.8|17293.3|17273.3|1
1626874390000|2021-07-21 13:33:10|17294.8|17274.8|17295.8|17275.8|17295.8|17275.8|17294.8|17274.8|9
1626874400000|2021-07-21 13:33:20|||||||||2
1626874410000|2021-07-21 13:33:30|17298.7|17278.7|17310.8|17290.8|17310.8|17290.8|17298.7|17278.7|10
1626874430000|2021-07-21 13:33:50|17308.3|17288.3|17310.8|17290.8|17310.8|17290.8|17308.3|17288.3|5
1626874440000|2021-07-21 13:34:00|17313.3|17293.3|17317.3|17297.3|17317.3|17297.3|17313.3|17293.3|15
1626874450000|2021-07-21 13:34:10|17318.7|17298.7|17318.7|17298.7|17318.7|17298.7|17318.7|17298.7|5
1626874460000|2021-07-21 13:34:20|17320.8|17300.8|17323.3|17303.3|17323.3|17303.3|17320.8|17300.8|6
1626874470000|2021-07-21 13:34:30|17325.4|17305.4|17335.8|17315.8|17335.8|17315.8|17325.4|17305.4|19
1626874480000|2021-07-21 13:34:40|17334.8|17314.8|17333.3|17313.3|17334.8|17314.8|17333.3|17313.3|7
1626874490000|2021-07-21 13:34:50|17330.8|17310.8|17330.8|17310.8|17330.8|17310.8|17330.8|17310.8|88
1626874500000|2021-07-21 13:35:00|17333.3|17313.3|17333.3|17313.3|17333.3|17313.3|17333.3|17313.3|2
1626874510000|2021-07-21 13:35:10|17334.8|17314.8|17335.8|17315.8|17335.8|17315.8|17334.8|17314.8|6
1626874520000|2021-07-21 13:35:20|17337.3|17317.3|17337.3|17317.3|17337.3|17317.3|17337.3|17317.3|0
1626874530000|2021-07-21 13:35:30|17339.8|17319.8|17347.3|17327.3|17347.3|17327.3|17339.8|17319.8|24
1626874540000|2021-07-21 13:35:40|17348.3|17328.3|17351.9|17331.9|17351.9|17331.9|17348.3|17328.3|9
1626874550000|2021-07-21 13:35:50|||||||||1
1626874560000|2021-07-21 13:36:00|17353.3|17333.3|17355.8|17335.8|17355.8|17335.8|17353.3|17333.3|12
1626874570000|2021-07-21 13:36:10|||||||||3
1626874590000|2021-07-21 13:36:30|17358.3|17338.3|17358.3|17338.3|17358.3|17338.3|17358.3|17338.3|2
1626874600000|2021-07-21 13:36:40|17354.4|17334.4|17341.9|17321.9|17354.4|17334.4|17341.9|17321.9|13
1626874610000|2021-07-21 13:36:50|17338.3|17318.3|17338.3|17318.3|17338.3|17318.3|17338.3|17318.3|2
1626874620000|2021-07-21 13:37:00|17339.8|17319.8|17330.8|17310.8|17343.3|17323.3|17330.8|17310.8|14
1626874630000|2021-07-21 13:37:10|17327.9|17307.9|17330.8|17310.8|17330.8|17310.8|17327.9|17307.9|11
1626874640000|2021-07-21 13:37:20|||||||||12
1626874650000|2021-07-21 13:37:30|17333.3|17313.3|17360.8|17340.8|17360.8|17340.8|17333.3|17313.3|6
1626874660000|2021-07-21 13:37:40|||||||||2
1626874670000|2021-07-21 13:37:50|17357.9|17337.9|17355.8|17335.8|17357.9|17337.9|17355.8|17335.8|7
1626874680000|2021-07-21 13:38:00|||||||||4
1626874690000|2021-07-21 13:38:10|17358.8|17338.8|17345.8|17325.8|17360.8|17340.8|17345.8|17325.8|10
1626874700000|2021-07-21 13:38:20|17344.8|17324.8|17340.8|17320.8|17344.8|17324.8|17340.8|17320.8|2
1626874710000|2021-07-21 13:38:30|17339.8|17319.8|17338.3|17318.3|17339.8|17319.8|17338.3|17318.3|3
1626874720000|2021-07-21 13:38:40|||||||||3
1626874730000|2021-07-21 13:38:50|17337.3|17317.3|17326.9|17306.9|17337.3|17317.3|17326.9|17306.9|6
1626874740000|2021-07-21 13:39:00|17328.3|17308.3|17328.3|17308.3|17328.3|17308.3|17328.3|17308.3|7
1626874750000|2021-07-21 13:39:10|17326.9|17306.9|17318.3|17298.3|17326.9|17306.9|17318.3|17298.3|7
1626874760000|2021-07-21 13:39:20|17315.8|17295.8|17315.8|17295.8|17317.3|17297.3|17315.8|17295.8|9
1626874770000|2021-07-21 13:39:30|17313.3|17293.3|17309.8|17289.8|17313.3|17293.3|17308.3|17288.3|5
1626874780000|2021-07-21 13:39:40|17310.8|17290.8|17310.8|17290.8|17310.8|17290.8|17310.8|17290.8|0
1626874790000|2021-07-21 13:39:50|17307.9|17287.9|17305.8|17285.8|17307.9|17287.9|17305.8|17285.8|6
1626874800000|2021-07-21 13:40:00|17308.3|17288.3|17310.8|17290.8|17310.8|17290.8|17307.3|17287.3|9
1626874810000|2021-07-21 13:40:10|17313.3|17293.3|17310.8|17290.8|17315.8|17295.8|17310.8|17290.8|13
1626874820000|2021-07-21 13:40:20|17307.9|17287.9|17303.3|17283.3|17307.9|17287.9|17303.3|17283.3|8
1626874840000|2021-07-21 13:40:40|17301.3|17281.3|17295.8|17275.8|17301.3|17281.3|17275.8|17255.8|35
1626874850000|2021-07-21 13:40:50|17299.8|17279.8|17300.8|17280.8|17300.8|17280.8|17299.8|17279.8|6
1626874860000|2021-07-21 13:41:00|17305.8|17285.8|17302.9|17282.9|17305.8|17285.8|17302.9|17282.9|15
1626874870000|2021-07-21 13:41:10|17304.8|17284.8|17305.8|17285.8|17306.9|17286.9|17304.8|17284.8|3
1626874890000|2021-07-21 13:41:30|17306.9|17286.9|17307.9|17287.9|17309.4|17289.4|17306.9|17286.9|16
1626874900000|2021-07-21 13:41:40|17305.8|17285.8|17339.8|17319.8|17339.8|17319.8|17305.8|17285.8|60
1626874910000|2021-07-21 13:41:50|17338.8|17318.8|17330.8|17310.8|17339.8|17319.8|17330.8|17310.8|36
1626874920000|2021-07-21 13:42:00|17333.3|17313.3|17335.8|17315.8|17335.8|17315.8|17333.3|17313.3|2
1626874930000|2021-07-21 13:42:10|17339.4|17319.4|17339.4|17319.4|17339.4|17319.4|17339.4|17319.4|1
1626874950000|2021-07-21 13:42:30|17340.8|17320.8|17351.9|17331.9|17352.3|17332.3|17340.8|17320.8|15
1626874960000|2021-07-21 13:42:40|17355.8|17335.8|17350.8|17330.8|17355.8|17335.8|17350.8|17330.8|13
1626874970000|2021-07-21 13:42:50|17345.8|17325.8|17340.8|17320.8|17345.8|17325.8|17335.8|17315.8|30
1626874980000|2021-07-21 13:43:00|17332|17312|17329.4|17309.4|17332|17312|17325.8|17305.8|18
1626875010000|2021-07-21 13:43:30|17333.3|17313.3|17329.4|17309.4|17333.3|17313.3|17329.4|17309.4|5
1626875020000|2021-07-21 13:43:40|17326.9|17306.9|17321.9|17301.9|17326.9|17306.9|17321.9|17301.9|1
1626875030000|2021-07-21 13:43:50|17320.4|17300.4|17318.3|17298.3|17320.4|17300.4|17318.3|17298.3|5
1626875040000|2021-07-21 13:44:00|17316.3|17296.3|17309.8|17289.8|17316.3|17296.3|17309.8|17289.8|23
1626875050000|2021-07-21 13:44:10|17308.3|17288.3|17306.9|17286.9|17308.3|17288.3|17306.9|17286.9|2
1626875060000|2021-07-21 13:44:20|17305.4|17285.4|17301.9|17281.9|17305.4|17285.4|17301.9|17281.9|5
1626875070000|2021-07-21 13:44:30|17300.8|17280.8|17300.8|17280.8|17300.8|17280.8|17300.8|17280.8|4
1626875080000|2021-07-21 13:44:40|17302.3|17282.3|17288.3|17268.3|17302.3|17282.3|17288.3|17268.3|11
1626875090000|2021-07-21 13:44:50|17289.8|17269.8|17300.8|17280.8|17300.8|17280.8|17289.8|17269.8|5
1626875100000|2021-07-21 13:45:00|17305.8|17285.8|17324.8|17304.8|17324.8|17304.8|17305.8|17285.8|26
1626875110000|2021-07-21 13:45:10|17328.3|17308.3|17333.3|17313.3|17333.3|17313.3|17328.3|17308.3|49
1626875120000|2021-07-21 13:45:20|17336.3|17316.3|17348.3|17328.3|17348.3|17328.3|17336.3|17316.3|11
1626875130000|2021-07-21 13:45:30|17346.9|17326.9|17346.9|17326.9|17346.9|17326.9|17346.9|17326.9|4
1626875140000|2021-07-21 13:45:40|17345.9|17325.9|17355.9|17335.9|17358.4|17338.4|17345.9|17325.9|47
1626875150000|2021-07-21 13:45:50|17357.3|17337.3|17352.9|17332.9|17358.4|17338.4|17352.9|17332.9|115
1626875160000|2021-07-21 13:46:00|17350.9|17330.9|17353.4|17333.4|17353.4|17333.4|17350.9|17330.9|28
1626875170000|2021-07-21 13:46:10|17352.3|17332.3|17349.8|17329.8|17352.3|17332.3|17349.8|17329.8|5
1626875180000|2021-07-21 13:46:20|17348.4|17328.4|17346.9|17326.9|17348.4|17328.4|17346.9|17326.9|3
1626875190000|2021-07-21 13:46:30|17341.9|17321.9|17341.9|17321.9|17341.9|17321.9|17341.9|17321.9|4
1626875200000|2021-07-21 13:46:40|17335.9|17315.9|17321.9|17301.9|17335.9|17315.9|17321.9|17301.9|12
1626875210000|2021-07-21 13:46:50|17320.9|17300.9|17309.4|17289.4|17320.9|17300.9|17309.4|17289.4|8
1626875220000|2021-07-21 13:47:00|17306.9|17286.9|17280.9|17260.9|17306.9|17286.9|17280.9|17260.9|32
1626875230000|2021-07-21 13:47:10|17283.4|17263.4|17280.9|17260.9|17283.4|17263.4|17280.9|17260.9|37
1626875240000|2021-07-21 13:47:20|17278.4|17258.4|17265.9|17245.9|17278.4|17258.4|17265.9|17245.9|9
1626875250000|2021-07-21 13:47:30|17262.9|17242.9|17260.9|17240.9|17264.4|17244.4|17260.9|17240.9|7
1626875260000|2021-07-21 13:47:40|17262.3|17242.3|17260.9|17240.9|17263.4|17243.4|17260.9|17240.9|21
1626875270000|2021-07-21 13:47:50|17261.9|17241.9|17261.9|17241.9|17261.9|17241.9|17261.9|17241.9|2
1626875280000|2021-07-21 13:48:00|17264.8|17244.8|17280.9|17260.9|17280.9|17260.9|17264.8|17244.8|105
1626875290000|2021-07-21 13:48:10|17281.9|17261.9|17283.4|17263.4|17283.4|17263.4|17281.9|17261.9|7
1626875310000|2021-07-21 13:48:30|17286.3|17266.3|17294.8|17274.8|17294.8|17274.8|17286.3|17266.3|4
1626875320000|2021-07-21 13:48:40|17290.9|17270.9|17290.9|17270.9|17290.9|17270.9|17290.9|17270.9|36
1626875330000|2021-07-21 13:48:50|||||||||7
1626875340000|2021-07-21 13:49:00|17293.4|17273.4|17315.9|17295.9|17315.9|17295.9|17293.4|17273.4|37
1626875350000|2021-07-21 13:49:10|17318.4|17298.4|17315.9|17295.9|17318.4|17298.4|17315.9|17295.9|0
1626875360000|2021-07-21 13:49:20|||||||||8
1626875370000|2021-07-21 13:49:30|17318.4|17298.4|17315.9|17295.9|17318.4|17298.4|17315.9|17295.9|14
1626875390000|2021-07-21 13:49:50|17314.8|17294.8|17313.4|17293.4|17314.8|17294.8|17313.4|17293.4|10
1626875400000|2021-07-21 13:50:00|17314.8|17294.8|17325.9|17305.9|17325.9|17305.9|17314.8|17294.8|47
1626875410000|2021-07-21 13:50:10|17324.8|17304.8|17325.9|17305.9|17325.9|17305.9|17324.8|17304.8|20
1626875420000|2021-07-21 13:50:20|17324.8|17304.8|17317.9|17297.9|17324.8|17304.8|17317.9|17297.9|4
1626875430000|2021-07-21 13:50:30|17315.9|17295.9|17303.4|17283.4|17315.9|17295.9|17303.4|17283.4|0
1626875440000|2021-07-21 13:50:40|17301.9|17281.9|17291.9|17271.9|17301.9|17281.9|17291.9|17271.9|3
1626875450000|2021-07-21 13:50:50|17295.9|17275.9|17310.9|17290.9|17310.9|17290.9|17295.9|17275.9|20
1626875460000|2021-07-21 13:51:00|17315.9|17295.9|17317.3|17297.3|17317.3|17297.3|17315.9|17295.9|13
1626875470000|2021-07-21 13:51:10|17315.9|17295.9|17310.9|17290.9|17315.9|17295.9|17310.9|17290.9|8
1626875480000|2021-07-21 13:51:20|||||||||3
1626875490000|2021-07-21 13:51:30|17312.3|17292.3|17315.9|17295.9|17315.9|17295.9|17312.3|17292.3|10
1626875500000|2021-07-21 13:51:40|17317.9|17297.9|17322.3|17302.3|17322.3|17302.3|17317.9|17297.9|4
1626875510000|2021-07-21 13:51:50|17323.4|17303.4|17310.9|17290.9|17324.8|17304.8|17310.9|17290.9|5
1626875520000|2021-07-21 13:52:00|17309.8|17289.8|17305.9|17285.9|17309.8|17289.8|17305.9|17285.9|21
1626875530000|2021-07-21 13:52:10|17300.9|17280.9|17289.4|17269.4|17300.9|17280.9|17289.4|17269.4|4
1626875540000|2021-07-21 13:52:20|17288.4|17268.4|17288.4|17268.4|17288.4|17268.4|17288.4|17268.4|0
1626875550000|2021-07-21 13:52:30|17286.9|17266.9|17290.9|17270.9|17290.9|17270.9|17285.9|17265.9|12
1626875560000|2021-07-21 13:52:40|17288.4|17268.4|17288.4|17268.4|17288.4|17268.4|17288.4|17268.4|11
1626875570000|2021-07-21 13:52:50|||||||||1
1626875580000|2021-07-21 13:53:00|17286.9|17266.9|17274.4|17254.4|17286.9|17266.9|17274.4|17254.4|4
1626875590000|2021-07-21 13:53:10|17273.4|17253.4|17268.4|17248.4|17273.4|17253.4|17266.9|17246.9|3
1626875600000|2021-07-21 13:53:20|17263.4|17243.4|17257.9|17237.9|17263.4|17243.4|17257.9|17237.9|2
1626875610000|2021-07-21 13:53:30|17255.9|17235.9|17250.9|17230.9|17255.9|17235.9|17250.9|17230.9|5
1626875620000|2021-07-21 13:53:40|17249.8|17229.8|17243.4|17223.4|17249.8|17229.8|17243.4|17223.4|14
1626875630000|2021-07-21 13:53:50|17238.4|17218.4|17240.9|17220.9|17240.9|17220.9|17235.9|17215.9|6
1626875640000|2021-07-21 13:54:00|17235.9|17215.9|17233.4|17213.4|17235.9|17215.9|17233.4|17213.4|2
1626875650000|2021-07-21 13:54:10|17235.9|17215.9|17239.4|17219.4|17239.4|17219.4|17235.9|17215.9|6
1626875660000|2021-07-21 13:54:20|17240.9|17220.9|17230.9|17210.9|17240.9|17220.9|17230.9|17210.9|32
1626875670000|2021-07-21 13:54:30|17233.4|17213.4|17233.4|17213.4|17233.4|17213.4|17233.4|17213.4|3
1626875680000|2021-07-21 13:54:40|17230.9|17210.9|17230.9|17210.9|17230.9|17210.9|17230.9|17210.9|1
1626875690000|2021-07-21 13:54:50|17232.3|17212.3|17233.4|17213.4|17233.4|17213.4|17232.3|17212.3|21
1626875700000|2021-07-21 13:55:00|17234.4|17214.4|17235.9|17215.9|17235.9|17215.9|17230.9|17210.9|25
1626875710000|2021-07-21 13:55:10|17236.9|17216.9|17243.4|17223.4|17243.4|17223.4|17236.9|17216.9|5
1626875720000|2021-07-21 13:55:20|17244.8|17224.8|17250.9|17230.9|17252.3|17232.3|17244.8|17224.8|2
1626875730000|2021-07-21 13:55:30|17245.9|17225.9|17245.9|17225.9|17245.9|17225.9|17245.9|17225.9|12
1626875740000|2021-07-21 13:55:40|17242.9|17222.9|17234|17214|17251.5|17222.9|17234|17211.5|44
1626875750000|2021-07-21 13:55:50|17232.5|17212.5|17230.9|17210.9|17234|17214|17228.4|17208.4|46
1626875760000|2021-07-21 13:56:00|17226.9|17206.9|17223.4|17203.4|17226.9|17206.9|17223.4|17203.4|12
1626875770000|2021-07-21 13:56:10|17224.9|17204.9|17228.4|17208.4|17228.4|17208.4|17224.9|17204.9|0
1626875780000|2021-07-21 13:56:20|17230.9|17210.9|17233.4|17213.4|17233.4|17213.4|17228.4|17208.4|13
1626875790000|2021-07-21 13:56:30|17237.8|17217.8|17243.4|17223.4|17243.4|17223.4|17237.8|17217.8|4
1626875800000|2021-07-21 13:56:40|17241.9|17221.9|17244.9|17224.9|17244.9|17224.9|17240.9|17220.9|3
1626875810000|2021-07-21 13:56:50|17249.9|17229.9|17249.9|17229.9|17249.9|17229.9|17249.9|17229.9|1
1626875820000|2021-07-21 13:57:00|17253|17233|17260.9|17240.9|17260.9|17240.9|17253|17233|6
1626875830000|2021-07-21 13:57:10|||||||||1
1626875840000|2021-07-21 13:57:20|||||||||4
1626875850000|2021-07-21 13:57:30|17263.8|17243.8|17260.9|17240.9|17265.9|17245.9|17260.9|17240.9|5
1626875860000|2021-07-21 13:57:40|17258|17238|17253.4|17233.4|17260.9|17240.9|17253.4|17233.4|114
1626875870000|2021-07-21 13:57:50|17243.4|17223.4|17247.4|17227.4|17247.4|17227.4|17243.4|17223.4|6
1626875880000|2021-07-21 13:58:00|17248.8|17228.8|17245.9|17225.9|17248.8|17228.8|17245.9|17225.9|6
1626875890000|2021-07-21 13:58:10|||||||||1
1626875900000|2021-07-21 13:58:20|17243.4|17223.4|17240.9|17220.9|17243.4|17223.4|17240.9|17220.9|2
1626875910000|2021-07-21 13:58:30|17241.9|17221.9|17243.4|17223.4|17243.4|17223.4|17241.9|17221.9|1
1626875920000|2021-07-21 13:58:40|17242.4|17222.4|17243.4|17223.4|17243.4|17223.4|17240.9|17220.9|1
1626875930000|2021-07-21 13:58:50|17241.9|17221.9|17240.9|17220.9|17241.9|17221.9|17240.9|17220.9|0
1626875940000|2021-07-21 13:59:00|17243.4|17223.4|17243.4|17223.4|17243.4|17223.4|17240.9|17220.9|2
1626875950000|2021-07-21 13:59:10|17240.9|17220.9|17245.9|17225.9|17245.9|17225.9|17240.9|17220.9|1
1626875960000|2021-07-21 13:59:20|||||||||1
1626875970000|2021-07-21 13:59:30|17248.4|17228.4|17248.4|17228.4|17248.4|17228.4|17248.4|17228.4|1
1626875980000|2021-07-21 13:59:40|17246.9|17226.9|17245.9|17225.9|17248.4|17228.4|17245.9|17225.9|5
1626875990000|2021-07-21 13:59:50|17250.9|17230.9|17253.4|17233.4|17253.4|17233.4|17250.9|17230.9|3
1626876000000|2021-07-21 14:00:00|17255.9|17235.9|17247.4|17227.4|17255.9|17235.9|17245.9|17225.9|19
1626876010000|2021-07-21 14:00:10|17248.8|17228.8|17255.9|17235.9|17255.9|17235.9|17248.8|17228.8|2
1626876020000|2021-07-21 14:00:20|17257.4|17237.4|17258.4|17238.4|17258.4|17238.4|17257.4|17237.4|2
1626876030000|2021-07-21 14:00:30|17255.9|17235.9|17252.4|17232.4|17255.9|17235.9|17250.9|17230.9|11
1626876040000|2021-07-21 14:00:40|17253.4|17233.4|17248.4|17228.4|17253.4|17233.4|17248.4|17228.4|1
1626876050000|2021-07-21 14:00:50|17249.9|17229.9|17260.9|17240.9|17260.9|17240.9|17247.4|17227.4|6
1626876060000|2021-07-21 14:01:00|17259.4|17239.4|17255.9|17235.9|17259.4|17239.4|17255.9|17235.9|16
1626876070000|2021-07-21 14:01:10|17253.4|17233.4|17253.4|17233.4|17253.4|17233.4|17253.4|17233.4|4
1626876080000|2021-07-21 14:01:20|17250.5|17230.5|17250.5|17230.5|17250.5|17230.5|17250.5|17230.5|2
1626876090000|2021-07-21 14:01:30|17248.4|17228.4|17254.9|17234.9|17254.9|17234.9|17248.4|17228.4|6
1626876110000|2021-07-21 14:01:50|17241.5|17221.5|17233.4|17213.4|17241.5|17221.5|17230.9|17210.9|30
1626876120000|2021-07-21 14:02:00|17230.9|17210.9|17233.4|17213.4|17233.4|17213.4|17230.9|17210.9|4
1626876130000|2021-07-21 14:02:10|17234.9|17214.9|17235.9|17215.9|17235.9|17215.9|17234.9|17214.9|1
1626876140000|2021-07-21 14:02:20|17237.4|17217.4|17225.9|17205.9|17237.4|17217.4|17225.9|17205.9|8
1626876150000|2021-07-21 14:02:30|17221.5|17201.5|17221.5|17201.5|17221.5|17201.5|17221.5|17201.5|4
1626876160000|2021-07-21 14:02:40|17215.5|17195.5|17199.4|17179.4|17215.5|17195.5|17198|17178|17
1626876170000|2021-07-21 14:02:50|17193.4|17173.4|17190.9|17170.9|17193.4|17173.4|17190.9|17170.9|13
1626876180000|2021-07-21 14:03:00|17193.4|17173.4|17190.9|17170.9|17195.9|17175.9|17190.9|17170.9|5
1626876190000|2021-07-21 14:03:10|17193.4|17173.4|17195.9|17175.9|17195.9|17175.9|17193.4|17173.4|26
1626876200000|2021-07-21 14:03:20|17196.9|17176.9|17195.9|17175.9|17196.9|17176.9|17195.9|17175.9|43
1626876210000|2021-07-21 14:03:30|17200.9|17180.9|17203.4|17183.4|17203.4|17183.4|17195.9|17175.9|6
1626876220000|2021-07-21 14:03:40|17202.4|17182.4|17195.9|17175.9|17202.4|17182.4|17195.9|17175.9|4
1626876230000|2021-07-21 14:03:50|17200.9|17180.9|17205.9|17185.9|17205.9|17185.9|17200.9|17180.9|19
1626876240000|2021-07-21 14:04:00|17208.4|17188.4|17220.9|17200.9|17220.9|17200.9|17208.4|17188.4|4
1626876250000|2021-07-21 14:04:10|17223.4|17203.4|17220.9|17200.9|17223.4|17203.4|17220.9|17200.9|2
1626876260000|2021-07-21 14:04:20|17218.4|17198.4|17218.4|17198.4|17218.4|17198.4|17218.4|17198.4|1
1626876270000|2021-07-21 14:04:30|17220.9|17200.9|17220.9|17200.9|17220.9|17200.9|17220.9|17200.9|1
1626876280000|2021-07-21 14:04:40|17225.9|17205.9|17228.4|17208.4|17228.4|17208.4|17225.9|17205.9|4
1626876290000|2021-07-21 14:04:50|17230.9|17210.9|17235.9|17215.9|17235.9|17215.9|17230.9|17210.9|3
1626876300000|2021-07-21 14:05:00|17234.9|17214.9|17245.9|17225.9|17245.9|17225.9|17234.9|17214.9|12
1626876310000|2021-07-21 14:05:10|17244.4|17224.4|17245.9|17225.9|17245.9|17225.9|17244.4|17224.4|15
1626876320000|2021-07-21 14:05:20|||||||||1
1626876330000|2021-07-21 14:05:30|17248.4|17228.4|17248.4|17228.4|17248.4|17228.4|17248.4|17228.4|1
1626876340000|2021-07-21 14:05:40|17250.9|17230.9|17251.9|17231.9|17251.9|17231.9|17250.9|17230.9|12
1626876350000|2021-07-21 14:05:50|17253|17233|17253.4|17233.4|17254.5|17234.5|17253|17233|7
1626876360000|2021-07-21 14:06:00|17254.5|17234.5|17244|17224|17258.4|17238.4|17244|17224|28
1626876370000|2021-07-21 14:06:10|17245.5|17225.5|17248.4|17228.4|17248.4|17228.4|17244.5|17224.5|8
1626876380000|2021-07-21 14:06:20|17249.9|17229.9|17250.9|17230.9|17255.9|17235.9|17249.9|17229.9|9
1626876390000|2021-07-21 14:06:30|17253.4|17233.4|17255.9|17235.9|17255.9|17235.9|17253.4|17233.4|2
1626876400000|2021-07-21 14:06:40|17257.4|17237.4|17265.9|17245.9|17267|17247|17257.4|17237.4|21
1626876410000|2021-07-21 14:06:50|17267|17247|17273.4|17253.4|17273.4|17253.4|17267|17247|8
1626876420000|2021-07-21 14:07:00|17274.9|17254.9|17267.4|17247.4|17274.9|17254.9|17267.4|17247.4|11
1626876430000|2021-07-21 14:07:10|17260.9|17240.9|17253.4|17233.4|17260.9|17240.9|17253.4|17233.4|8
1626876440000|2021-07-21 14:07:20|17250.9|17230.9|17245.9|17225.9|17250.9|17230.9|17245.9|17225.9|3
1626876450000|2021-07-21 14:07:30|||||||||1
1626876460000|2021-07-21 14:07:40|||||||||2
1626876470000|2021-07-21 14:07:50|17244.9|17224.9|17240.9|17220.9|17244.9|17224.9|17240.9|17220.9|1
1626876480000|2021-07-21 14:08:00|||||||||9
1626876490000|2021-07-21 14:08:10|17245.9|17225.9|17245.9|17225.9|17247.4|17227.4|17245.9|17225.9|4
1626876500000|2021-07-21 14:08:20|17244.5|17224.5|17240.9|17220.9|17244.5|17224.5|17240.9|17220.9|6
1626876520000|2021-07-21 14:08:40|||||||||3
1626876530000|2021-07-21 14:08:50|17242.4|17222.4|17243.4|17223.4|17243.4|17223.4|17242.4|17222.4|3
1626876540000|2021-07-21 14:09:00|||||||||22
1626876550000|2021-07-21 14:09:10|||||||||1
1626876560000|2021-07-21 14:09:20|17244.9|17224.9|17245.9|17225.9|17245.9|17225.9|17244.9|17224.9|0
1626876570000|2021-07-21 14:09:30|||||||||2
1626876580000|2021-07-21 14:09:40|17244.9|17224.9|17230.5|17210.5|17244.9|17224.9|17230.5|17210.5|6
1626876590000|2021-07-21 14:09:50|17227|17207|17225.9|17205.9|17227|17207|17225.9|17205.9|7
1626876600000|2021-07-21 14:10:00|17228.4|17208.4|17233.4|17213.4|17233.4|17213.4|17228.4|17208.4|12
1626876610000|2021-07-21 14:10:10|17236.4|17216.4|17255.9|17235.9|17255.9|17235.9|17236.4|17216.4|7
1626876620000|2021-07-21 14:10:20|17260.9|17240.9|17258.4|17238.4|17262.4|17242.4|17258.4|17238.4|9
1626876630000|2021-07-21 14:10:30|17259.9|17239.9|17260.9|17240.9|17263.4|17243.4|17259.9|17239.9|6
1626876640000|2021-07-21 14:10:40|||||||||3
1626876650000|2021-07-21 14:10:50|17262.4|17242.4|17267.4|17247.4|17267.4|17247.4|17262|17242|3
1626876660000|2021-07-21 14:11:00|17268.4|17248.4|17278.4|17258.4|17278.4|17258.4|17268.4|17248.4|6
1626876670000|2021-07-21 14:11:10|||||||||4
1626876680000|2021-07-21 14:11:20|17280.9|17260.9|17293.4|17273.4|17293.4|17273.4|17280.9|17260.9|22
1626876700000|2021-07-21 14:11:40|||||||||3
1626876710000|2021-07-21 14:11:50|17295.9|17275.9|17293.4|17273.4|17298.4|17278.4|17293.4|17273.4|17
1626876730000|2021-07-21 14:12:10|17299.5|17279.5|17300.9|17280.9|17300.9|17280.9|17299.5|17279.5|19
1626876740000|2021-07-21 14:12:20|17303.9|17283.9|17305.9|17285.9|17305.9|17285.9|17303.9|17283.9|2
1626876750000|2021-07-21 14:12:30|17307|17287|17308.4|17288.4|17308.4|17288.4|17307|17287|4
1626876760000|2021-07-21 14:12:40|17307|17287|17307|17287|17308.4|17288.4|17307|17287|0
1626876770000|2021-07-21 14:12:50|17308.4|17288.4|17308.4|17288.4|17310.9|17290.9|17307|17287|1
1626876780000|2021-07-21 14:13:00|17307.4|17287.4|17305.9|17285.9|17307.4|17287.4|17305.9|17285.9|2
1626876800000|2021-07-21 14:13:20|||||||||2
1626876810000|2021-07-21 14:13:30|17307|17287|17303.4|17283.4|17307|17287|17303.4|17283.4|4
1626876820000|2021-07-21 14:13:40|||||||||3
1626876830000|2021-07-21 14:13:50|17302|17282|17302|17282|17302|17282|17302|17282|3
1626876840000|2021-07-21 14:14:00|17303.4|17283.4|17307|17287|17307|17287|17303.4|17283.4|2
1626876850000|2021-07-21 14:14:10|17308.4|17288.4|17308.4|17288.4|17309.9|17289.9|17308.4|17288.4|4
1626876860000|2021-07-21 14:14:20|17312.4|17292.4|17312.4|17292.4|17312.4|17292.4|17312.4|17292.4|4
1626876870000|2021-07-21 14:14:30|17310.9|17290.9|17310.9|17290.9|17310.9|17290.9|17310.9|17290.9|7
1626876880000|2021-07-21 14:14:40|17308.4|17288.4|17307|17287|17308.4|17288.4|17307|17287|2
1626876900000|2021-07-21 14:15:00|17308.4|17288.4|17308.4|17288.4|17308.4|17288.4|17308.4|17288.4|3
1626876910000|2021-07-21 14:15:10|||||||||1
1626876930000|2021-07-21 14:15:30|17307|17287|17304.5|17284.5|17307|17287|17304.5|17284.5|4
1626876950000|2021-07-21 14:15:50|||||||||1
1626876960000|2021-07-21 14:16:00|||||||||4
1626876970000|2021-07-21 14:16:10|17305.5|17285.5|17307|17287|17307|17287|17305.5|17285.5|6
1626876980000|2021-07-21 14:16:20|17311|17291|17311|17291|17311|17291|17311|17291|4
1626876990000|2021-07-21 14:16:30|17309.5|17289.5|17313.5|17293.5|17313.5|17293.5|17306|17286|4
1626877000000|2021-07-21 14:16:40|17312|17292|17311|17291|17312|17292|17311|17291|2
1626877010000|2021-07-21 14:16:50|17309.9|17289.9|17307|17287|17309.9|17289.9|17307|17287|9
1626877030000|2021-07-21 14:17:10|17306|17286|17308.5|17288.5|17308.5|17288.5|17306|17286|2
1626877040000|2021-07-21 14:17:20|17307.4|17287.4|17306|17286|17307.4|17287.4|17306|17286|2
1626877050000|2021-07-21 14:17:30|17307.4|17287.4|17307.4|17287.4|17307.4|17287.4|17307.4|17287.4|3
1626877060000|2021-07-21 14:17:40|17308.5|17288.5|17308.5|17288.5|17308.5|17288.5|17308.5|17288.5|1
1626877070000|2021-07-21 14:17:50|||||||||3
1626877100000|2021-07-21 14:18:20|17309.5|17289.5|17312|17292|17312|17292|17309.5|17289.5|2
1626877110000|2021-07-21 14:18:30|17313.5|17293.5|17322.4|17302.4|17322.4|17302.4|17313.5|17293.5|20
1626877120000|2021-07-21 14:18:40|17321|17301|17321|17301|17321|17301|17321|17301|3
1626877130000|2021-07-21 14:18:50|||||||||1
1626877140000|2021-07-21 14:19:00|||||||||1
1626877150000|2021-07-21 14:19:10|17319.5|17299.5|17322|17302|17322|17302|17319.5|17299.5|6
1626877160000|2021-07-21 14:19:20|17323.5|17303.5|17324.5|17304.5|17324.5|17304.5|17323.5|17303.5|2
1626877170000|2021-07-21 14:19:30|||||||||1
1626877180000|2021-07-21 14:19:40|17323|17303|17324.5|17304.5|17324.5|17304.5|17322|17302|0
1626877190000|2021-07-21 14:19:50|17322|17302|17322|17302|17322|17302|17322|17302|5
1626877200000|2021-07-21 14:20:00|17321|17301|17316|17296|17321|17301|17312|17292|8
1626877210000|2021-07-21 14:20:10|||||||||1
1626877220000|2021-07-21 14:20:20|17317.4|17297.4|17321|17301|17321|17301|17317.4|17297.4|2
1626877230000|2021-07-21 14:20:30|17326|17306|17326|17306|17326|17306|17326|17306|17
1626877240000|2021-07-21 14:20:40|17327.4|17307.4|17339.9|17319.9|17339.9|17319.9|17327.4|17307.4|2
1626877250000|2021-07-21 14:20:50|17343.9|17323.9|17346|17326|17346|17326|17343.9|17323.9|69
1626877260000|2021-07-21 14:21:00|17343.5|17323.5|17336|17316|17343.5|17323.5|17336|17316|8
1626877270000|2021-07-21 14:21:10|17332|17312|17318|17298|17332|17312|17318|17298|13
1626877280000|2021-07-21 14:21:20|17317|17297|17321|17301|17321|17301|17317|17297|3
1626877290000|2021-07-21 14:21:30|17322.4|17302.4|17324.9|17304.9|17324.9|17304.9|17322.4|17302.4|14
1626877300000|2021-07-21 14:21:40|17326|17306|17327.4|17307.4|17327.4|17307.4|17326|17306|13
1626877310000|2021-07-21 14:21:50|17328.9|17308.9|17328.9|17308.9|17328.9|17308.9|17328.9|17308.9|5
1626877320000|2021-07-21 14:22:00|17331|17311|17331|17311|17331|17311|17331|17311|2
1626877330000|2021-07-21 14:22:10|||||||||1
1626877340000|2021-07-21 14:22:20|17333.5|17313.5|17331|17311|17334.9|17314.9|17331|17311|9
1626877350000|2021-07-21 14:22:30|||||||||1
1626877360000|2021-07-21 14:22:40|17328.5|17308.5|17326|17306|17328.5|17308.5|17326|17306|6
1626877370000|2021-07-21 14:22:50|17328.5|17308.5|17329.9|17309.9|17329.9|17309.9|17328.5|17308.5|50
1626877390000|2021-07-21 14:23:10|17331|17311|17334.9|17314.9|17334.9|17314.9|17331|17311|2
1626877400000|2021-07-21 14:23:20|17336|17316|17343.5|17323.5|17343.5|17323.5|17336|17316|10
1626877410000|2021-07-21 14:23:30|||||||||1
1626877420000|2021-07-21 14:23:40|17346.4|17326.4|17337|17317|17346.4|17326.4|17337|17317|8
1626877430000|2021-07-21 14:23:50|17336|17316|17336|17316|17336|17316|17336|17316|1
1626877440000|2021-07-21 14:24:00|17327|17307|17323.5|17303.5|17327|17307|17323.5|17303.5|4
1626877450000|2021-07-21 14:24:10|17322|17302|17318.5|17298.5|17322|17302|17318.5|17298.5|3
1626877460000|2021-07-21 14:24:20|17316|17296|17316|17296|17316|17296|17316|17296|3
1626877470000|2021-07-21 14:24:30|17314.9|17294.9|17313.5|17293.5|17314.9|17294.9|17313.5|17293.5|6
1626877480000|2021-07-21 14:24:40|17311|17291|17311|17291|17311|17291|17311|17291|2
1626877500000|2021-07-21 14:25:00|17309.9|17289.9|17309.9|17289.9|17309.9|17289.9|17309.9|17289.9|1
1626877510000|2021-07-21 14:25:10|||||||||11
1626877520000|2021-07-21 14:25:20|17308.5|17288.5|17306|17286|17308.5|17288.5|17306|17286|12
1626877530000|2021-07-21 14:25:30|17304.5|17284.5|17302|17282|17304.5|17284.5|17299.5|17279.5|11
1626877540000|2021-07-21 14:25:40|||||||||2
1626877550000|2021-07-21 14:25:50|17303.5|17283.5|17306|17286|17306|17286|17303.5|17283.5|4
1626877560000|2021-07-21 14:26:00|17311|17291|17312.4|17292.4|17312.4|17292.4|17311|17291|4
1626877570000|2021-07-21 14:26:10|17314.9|17294.9|17316|17296|17316|17296|17314.9|17294.9|1
1626877580000|2021-07-21 14:26:20|17317.4|17297.4|17332|17312|17332|17312|17317.4|17297.4|7
1626877590000|2021-07-21 14:26:30|17337|17317|17337|17317|17341|17321|17334.5|17314.5|20
1626877600000|2021-07-21 14:26:40|17338.5|17318.5|17341|17321|17341|17321|17338.5|17318.5|4
1626877620000|2021-07-21 14:27:00|17342.5|17322.5|17343.5|17323.5|17343.5|17323.5|17342.5|17322.5|0
1626877630000|2021-07-21 14:27:10|17346.4|17326.4|17351|17331|17353.5|17333.5|17346.4|17326.4|28
1626877640000|2021-07-21 14:27:20|17350|17330|17346|17326|17350|17330|17346|17326|10
1626877650000|2021-07-21 14:27:30|||||||||2
1626877660000|2021-07-21 14:27:40|17350|17330|17351.4|17331.4|17351.4|17331.4|17350|17330|7
1626877670000|2021-07-21 14:27:50|17352.9|17332.9|17356|17336|17356|17336|17352.9|17332.9|17
1626877680000|2021-07-21 14:28:00|17354.5|17334.5|17357|17337|17357|17337|17353.5|17333.5|25
1626877690000|2021-07-21 14:28:10|17358.5|17338.5|17357|17337|17359.5|17339.5|17357|17337|3
1626877700000|2021-07-21 14:28:20|17360|17340|17358.5|17338.5|17361|17341|17358.5|17338.5|4
1626877710000|2021-07-21 14:28:30|17363.5|17343.5|17361|17341|17363.5|17343.5|17358.5|17338.5|2
1626877730000|2021-07-21 14:28:50|17363.5|17343.5|17363.5|17343.5|17363.5|17343.5|17363.5|17343.5|4
1626877740000|2021-07-21 14:29:00|||||||||4
1626877750000|2021-07-21 14:29:10|||||||||4
1626877760000|2021-07-21 14:29:20|17365|17345|17366|17346|17366|17346|17365|17345|5
1626877770000|2021-07-21 14:29:30|||||||||4
1626877780000|2021-07-21 14:29:40|||||||||2
1626877790000|2021-07-21 14:29:50|||||||||6
1626877800000|2021-07-21 14:30:00|17364.5|17344.5|17352|17332|17364.5|17344.5|17352|17332|21
1626877810000|2021-07-21 14:30:10|17349.5|17329.5|17341|17321|17349.5|17329.5|17341|17321|6
1626877820000|2021-07-21 14:30:20|17340|17320|17338.5|17318.5|17340|17320|17338.5|17318.5|19
1626877830000|2021-07-21 14:30:30|17340|17320|17338.5|17318.5|17340|17320|17338.5|17318.5|3
1626877840000|2021-07-21 14:30:40|17336|17316|17333.5|17313.5|17336|17316|17333.5|17313.5|19
1626877850000|2021-07-21 14:30:50|17335|17315|17335|17315|17335|17315|17335|17315|1
1626877860000|2021-07-21 14:31:00|17336|17316|17370|17350|17370|17350|17336|17316|58
1626877870000|2021-07-21 14:31:10|17376.4|17356.4|17376.4|17356.4|17378.9|17358.9|17376.4|17356.4|12
1626877880000|2021-07-21 14:31:20|17377.9|17357.9|17372.5|17352.5|17378.9|17358.9|17372.5|17352.5|19
1626877900000|2021-07-21 14:31:40|17371|17351|17368.5|17348.5|17371|17351|17368.5|17348.5|6
1626877910000|2021-07-21 14:31:50|17366|17346|17361|17341|17366|17346|17361|17341|5
1626877920000|2021-07-21 14:32:00|17359.5|17339.5|17346|17326|17359.5|17339.5|17346|17326|32
1626877930000|2021-07-21 14:32:10|17340.6|17320.6|17340.6|17320.6|17340.6|17320.6|17340.6|17320.6|3
1626877940000|2021-07-21 14:32:20|17335.1|17315.1|17326|17306|17335.1|17315.1|17326|17306|13
1626877960000|2021-07-21 14:32:40|17328.5|17308.5|17341|17321|17341|17321|17328.5|17308.5|15
1626877970000|2021-07-21 14:32:50|17343.5|17323.5|17338.5|17318.5|17347|17327|17338.5|17318.5|12
1626877980000|2021-07-21 14:33:00|17336|17316|17336|17316|17336|17316|17336|17316|2
1626877990000|2021-07-21 14:33:10|17334.5|17314.5|17328.5|17308.5|17334.5|17314.5|17328.5|17308.5|6
1626878000000|2021-07-21 14:33:20|17331|17311|17333.5|17313.5|17333.5|17313.5|17331|17311|4
1626878010000|2021-07-21 14:33:30|||||||||1
1626878020000|2021-07-21 14:33:40|||||||||4
1626878030000|2021-07-21 14:33:50|17337.5|17317.5|17338.5|17318.5|17338.5|17318.5|17337.5|17317.5|6
1626878040000|2021-07-21 14:34:00|17342|17322|17351|17331|17351|17331|17342|17322|8
1626878050000|2021-07-21 14:34:10|17353.9|17333.9|17356|17336|17356|17336|17353.9|17333.9|6
1626878060000|2021-07-21 14:34:20|17354.5|17334.5|17354.5|17334.5|17354.5|17334.5|17354.5|17334.5|5
1626878070000|2021-07-21 14:34:30|17356|17336|17358.5|17338.5|17358.5|17338.5|17356|17336|6
1626878080000|2021-07-21 14:34:40|17357|17337|17356|17336|17357|17337|17356|17336|7
1626878090000|2021-07-21 14:34:50|17358.9|17338.9|17367.5|17347.5|17367.5|17347.5|17358.9|17338.9|13
1626878100000|2021-07-21 14:35:00|17368.9|17348.9|17373.9|17353.9|17373.9|17353.9|17368.9|17348.9|12
1626878110000|2021-07-21 14:35:10|17379.4|17359.4|17388.5|17368.5|17388.5|17368.5|17379.4|17359.4|12
1626878120000|2021-07-21 14:35:20|17393.9|17373.9|17395.4|17375.4|17395.4|17375.4|17392.9|17372.9|3
1626878130000|2021-07-21 14:35:30|17397.5|17377.5|17453.5|17433.5|17455|17435|17397.5|17377.5|29
1626878140000|2021-07-21 14:35:40|17448.5|17428.5|17443.5|17423.5|17448.5|17428.5|17443.5|17423.5|13
1626878150000|2021-07-21 14:35:50|17442.5|17422.5|17436|17416|17442.5|17422.5|17436|17416|8
1626878160000|2021-07-21 14:36:00|17438.5|17418.5|17443.5|17423.5|17443.5|17423.5|17436|17416|26
1626878170000|2021-07-21 14:36:10|17444.5|17424.5|17431|17411|17448.5|17428.5|17431|17411|11
1626878180000|2021-07-21 14:36:20|17430|17410|17414.6|17394.6|17430|17410|17413.5|17393.5|31
1626878190000|2021-07-21 14:36:30|17413.5|17393.5|17421|17401|17426|17406|17411|17391|18
1626878200000|2021-07-21 14:36:40|17419.6|17399.6|17417.1|17397.1|17421|17401|17417.1|17397.1|5
1626878210000|2021-07-21 14:36:50|17418.5|17398.5|17433.9|17413.9|17433.9|17413.9|17418.5|17398.5|25
1626878220000|2021-07-21 14:37:00|17432.5|17412.5|17428.5|17408.5|17433.9|17413.9|17428.5|17408.5|11
1626878230000|2021-07-21 14:37:10|17427.5|17407.5|17428.5|17408.5|17428.5|17408.5|17426|17406|13
1626878240000|2021-07-21 14:37:20|17430|17410|17430|17410|17430|17410|17430|17410|9
1626878250000|2021-07-21 14:37:30|17431|17411|17436.5|17416.5|17436.5|17416.5|17431|17411|7
1626878260000|2021-07-21 14:37:40|17437.5|17417.5|17451|17431|17451|17431|17437.5|17417.5|9
1626878270000|2021-07-21 14:37:50|17452.5|17432.5|17452.1|17432.1|17456|17436|17452.1|17432.1|5
1626878280000|2021-07-21 14:38:00|17453.5|17433.5|17453.5|17433.5|17453.5|17433.5|17453.5|17433.5|2
1626878290000|2021-07-21 14:38:10|17455|17435|17456|17436|17456|17436|17453.5|17433.5|5
1626878300000|2021-07-21 14:38:20|17454.6|17434.6|17465|17445|17465|17445|17453.5|17433.5|13
1626878310000|2021-07-21 14:38:30|17466|17446|17468.5|17448.5|17468.5|17448.5|17463.5|17443.5|36
1626878320000|2021-07-21 14:38:40|17470|17450|17460.6|17440.6|17470|17450|17460.6|17440.6|12
1626878330000|2021-07-21 14:38:50|17458.5|17438.5|17443.5|17423.5|17458.5|17438.5|17443.5|17423.5|7
1626878340000|2021-07-21 14:39:00|17441|17421|17441|17421|17441|17421|17441|17421|2
1626878350000|2021-07-21 14:39:10|||||||||2
1626878360000|2021-07-21 14:39:20|17437.1|17417.1|17438.5|17418.5|17439.6|17419.6|17436|17416|6
1626878370000|2021-07-21 14:39:30|17437.1|17417.1|17446|17426|17446|17426|17436|17416|7
1626878380000|2021-07-21 14:39:40|17443.1|17423.1|17443.5|17423.5|17446|17426|17442.1|17422.1|6
1626878390000|2021-07-21 14:39:50|17446|17426|17446|17426|17446|17426|17446|17426|3
1626878400000|2021-07-21 14:40:00|17447.1|17427.1|17442.1|17422.1|17447.1|17427.1|17442.1|17422.1|6
1626878410000|2021-07-21 14:40:10|17443.5|17423.5|17451|17431|17451|17431|17443.5|17423.5|14
1626878420000|2021-07-21 14:40:20|17452.5|17432.5|17451|17431|17453.5|17433.5|17451|17431|2
1626878430000|2021-07-21 14:40:30|17448.5|17428.5|17441|17421|17448.5|17428.5|17441|17421|9
1626878440000|2021-07-21 14:40:40|17442.1|17422.1|17446|17426|17446|17426|17442.1|17422.1|10
1626878450000|2021-07-21 14:40:50|17443.5|17423.5|17447.1|17427.1|17448.5|17428.5|17437.1|17417.1|18
1626878460000|2021-07-21 14:41:00|17448.5|17428.5|17456|17436|17457.1|17437.1|17448.5|17428.5|16
1626878470000|2021-07-21 14:41:10|||||||||2
1626878480000|2021-07-21 14:41:20|17454|17434|17457.1|17437.1|17457.1|17437.1|17451|17431|18
1626878490000|2021-07-21 14:41:30|17458.5|17438.5|17458.5|17438.5|17459.6|17439.6|17458.5|17438.5|2
1626878500000|2021-07-21 14:41:40|17460.6|17440.6|17479|17459|17479|17459|17460.6|17440.6|35
1626878510000|2021-07-21 14:41:50|17480|17460|17486|17466|17488.5|17468.5|17479|17459|11
1626878520000|2021-07-21 14:42:00|17488.5|17468.5|17486|17466|17488.5|17468.5|17482.1|17462.1|23
1626878530000|2021-07-21 14:42:10|17483.5|17463.5|17489|17469|17489|17469|17483.5|17463.5|30
1626878540000|2021-07-21 14:42:20|17491|17471|17486|17466|17491|17471|17486|17466|4
1626878550000|2021-07-21 14:42:30|||||||||11
1626878560000|2021-07-21 14:42:40|||||||||11
1626878570000|2021-07-21 14:42:50|17483.5|17463.5|17483.5|17463.5|17483.5|17463.5|17483.5|17463.5|4
1626878580000|2021-07-21 14:43:00|17482.1|17462.1|17481|17461|17482.1|17462.1|17479.6|17459.6|9
1626878590000|2021-07-21 14:43:10|17483.5|17463.5|17481|17461|17483.5|17463.5|17481|17461|1
1626878600000|2021-07-21 14:43:20|17483.5|17463.5|17453.1|17433.1|17483.5|17463.5|17453.1|17433.1|20
1626878610000|2021-07-21 14:43:30|17451|17431|17448.5|17428.5|17451|17431|17448.5|17428.5|0
1626878620000|2021-07-21 14:43:40|17447.1|17427.1|17443.5|17423.5|17447.1|17427.1|17443.5|17423.5|12
1626878630000|2021-07-21 14:43:50|17442.1|17422.1|17441|17421|17442.1|17422.1|17441|17421|44
1626878640000|2021-07-21 14:44:00|17443.5|17423.5|17446|17426|17446|17426|17443.5|17423.5|2
1626878650000|2021-07-21 14:44:10|17448.1|17428.1|17448.5|17428.5|17451|17431|17448.1|17428.1|5
1626878660000|2021-07-21 14:44:20|17450.6|17430.6|17462.5|17442.5|17462.5|17442.5|17450.6|17430.6|6
1626878670000|2021-07-21 14:44:30|17463.5|17443.5|17468.5|17448.5|17468.5|17448.5|17463.5|17443.5|4
1626878680000|2021-07-21 14:44:40|17471|17451|17475|17455|17475|17455|17471|17451|1
1626878690000|2021-07-21 14:44:50|17476|17456|17478.5|17458.5|17478.5|17458.5|17476|17456|7
1626878700000|2021-07-21 14:45:00|17480|17460|17481|17461|17481|17461|17480|17460|4
1626878710000|2021-07-21 14:45:10|17482.1|17462.1|17482.1|17462.1|17482.1|17462.1|17482.1|17462.1|4
1626878720000|2021-07-21 14:45:20|17485|17465|17486|17466|17486|17466|17485|17465|3
1626878730000|2021-07-21 14:45:30|17488.5|17468.5|17492.1|17472.1|17496|17476|17488.5|17468.5|51
1626878740000|2021-07-21 14:45:40|17493.5|17473.5|17496|17476|17496|17476|17492.1|17472.1|37
1626878750000|2021-07-21 14:45:50|||||||||12
1626878760000|2021-07-21 14:46:00|17501|17481|17501|17481|17501|17481|17501|17481|15
1626878770000|2021-07-21 14:46:10|17498.1|17478.1|17501|17481|17501|17481|17497.5|17477.5|10
1626878780000|2021-07-21 14:46:20|||||||||1
1626878800000|2021-07-21 14:46:40|17501.1|17481.1|17498.6|17478.6|17501.1|17481.1|17498.6|17478.6|12
1626878810000|2021-07-21 14:46:50|17501.1|17481.1|17506.1|17486.1|17511.1|17491.1|17501.1|17481.1|66
1626878820000|2021-07-21 14:47:00|17509|17489|17506.1|17486.1|17509|17489|17506.1|17486.1|23
1626878830000|2021-07-21 14:47:10|17501.7|17481.7|17493.1|17473.1|17501.7|17481.7|17493.1|17473.1|10
1626878840000|2021-07-21 14:47:20|17492.1|17472.1|17490|17470|17492.1|17472.1|17487.1|17467.1|12
1626878850000|2021-07-21 14:47:30|17487.1|17467.1|17487.1|17467.1|17487.1|17467.1|17487.1|17467.1|30
1626878860000|2021-07-21 14:47:40|17485.6|17465.6|17484.6|17464.6|17485.6|17465.6|17484.6|17464.6|19
1626878870000|2021-07-21 14:47:50|17485.6|17465.6|17493.6|17473.6|17493.6|17473.6|17485.6|17465.6|17
1626878880000|2021-07-21 14:48:00|17496.5|17476.5|17498.6|17478.6|17498.6|17478.6|17496.5|17476.5|8
1626878890000|2021-07-21 14:48:10|17506.1|17486.1|17510|17490|17510|17490|17503.1|17483.1|11
1626878900000|2021-07-21 14:48:20|17515|17495|17548.6|17528.6|17550|17530|17515|17495|83
1626878910000|2021-07-21 14:48:30|17546.1|17526.1|17533.6|17513.6|17546.1|17526.1|17533.6|17513.6|15
1626878920000|2021-07-21 14:48:40|17535|17515|17541.1|17521.1|17543.6|17523.6|17535|17515|36
1626878930000|2021-07-21 14:48:50|17546.1|17526.1|17538.6|17518.6|17546.1|17526.1|17538.6|17518.6|15
1626878940000|2021-07-21 14:49:00|17536.1|17516.1|17509.6|17489.6|17537.1|17516.1|17509.6|17489.6|25
1626878950000|2021-07-21 14:49:10|17511.1|17491.1|17508.6|17488.6|17511.1|17491.1|17508.6|17488.6|0
1626878960000|2021-07-21 14:49:20|17506.1|17486.1|17498.1|17478.1|17506.1|17486.1|17498.1|17478.1|20
1626878970000|2021-07-21 14:49:30|17496.1|17476.1|17492.1|17472.1|17498.6|17478.6|17492.1|17472.1|6
1626878980000|2021-07-21 14:49:40|17490.6|17470.6|17500.9|17480.9|17500.9|17480.9|17490.6|17470.6|18
1626878990000|2021-07-21 14:49:50|17507.1|17487.1|17518.6|17498.6|17518.6|17498.6|17507.1|17487.1|11
1626879000000|2021-07-21 14:50:00|17525|17505|17540.5|17520.5|17540.5|17520.5|17525|17505|48
1626879010000|2021-07-21 14:50:10|17541.9|17521.9|17548.1|17528.1|17558.6|17538.6|17541.9|17521.9|35
1626879020000|2021-07-21 14:50:20|17547.1|17527.1|17541.1|17521.1|17548.6|17528.6|17541.1|17521.1|8
1626879030000|2021-07-21 14:50:30|17540|17520|17521.1|17501.1|17540|17520|17521.1|17501.1|8
1626879040000|2021-07-21 14:50:40|||||||||3
1626879050000|2021-07-21 14:50:50|||||||||5
1626879060000|2021-07-21 14:51:00|17518.6|17498.6|17513.6|17493.6|17518.6|17498.6|17513.6|17493.6|5
1626879070000|2021-07-21 14:51:10|17515|17495|17516.1|17496.1|17516.1|17496.1|17515|17495|13
1626879080000|2021-07-21 14:51:20|17506.1|17486.1|17506.1|17486.1|17506.1|17486.1|17506.1|17486.1|4
1626879090000|2021-07-21 14:51:30|17501.1|17481.1|17497.1|17477.1|17501.1|17481.1|17497.1|17477.1|13
1626879100000|2021-07-21 14:51:40|17498.1|17478.1|17506.1|17486.1|17506.1|17486.1|17498.1|17478.1|12
1626879110000|2021-07-21 14:51:50|17504|17484|17497.1|17477.1|17504|17484|17497.1|17477.1|7
1626879120000|2021-07-21 14:52:00|17498.6|17478.6|17501.1|17481.1|17501.1|17481.1|17498.6|17478.6|2
1626879130000|2021-07-21 14:52:10|17502.1|17482.1|17501.1|17481.1|17503.6|17483.6|17501.1|17481.1|4
1626879140000|2021-07-21 14:52:20|17503.6|17483.6|17501.1|17481.1|17503.6|17483.6|17501.1|17481.1|4
1626879150000|2021-07-21 14:52:30|17498.6|17478.6|17498.6|17478.6|17498.6|17478.6|17498.6|17478.6|5
1626879160000|2021-07-21 14:52:40|17501.1|17481.1|17501.1|17481.1|17501.1|17481.1|17501.1|17481.1|5
1626879170000|2021-07-21 14:52:50|17498.6|17478.6|17506.1|17486.1|17506.1|17486.1|17498.6|17478.6|8
1626879180000|2021-07-21 14:53:00|17507.5|17487.5|17521.1|17501.1|17521.1|17501.1|17507.5|17487.5|8
1626879190000|2021-07-21 14:53:10|||||||||2
1626879200000|2021-07-21 14:53:20|17527.5|17507.5|17531.1|17511.1|17535|17515|17527.5|17507.5|4
1626879210000|2021-07-21 14:53:30|17532.1|17512.1|17531.1|17511.1|17532.1|17512.1|17531.1|17511.1|4
1626879220000|2021-07-21 14:53:40|17530|17510|17531.5|17511.5|17531.5|17511.5|17527.1|17507.1|6
1626879230000|2021-07-21 14:53:50|17534|17514|17535|17515|17535|17515|17533.6|17513.6|1
1626879240000|2021-07-21 14:54:00|17551.1|17531.1|17556.1|17536.1|17556.1|17536.1|17551.1|17531.1|21
1626879250000|2021-07-21 14:54:10|17557.5|17537.5|17563.6|17543.6|17563.6|17543.6|17557.5|17537.5|28
1626879260000|2021-07-21 14:54:20|17564.6|17544.6|17559.6|17539.6|17566.1|17546.1|17559.6|17539.6|9
1626879270000|2021-07-21 14:54:30|17558.1|17538.1|17551.1|17531.1|17558.1|17538.1|17547.1|17527.1|6
1626879280000|2021-07-21 14:54:40|17563.6|17543.6|17575|17555|17575|17555|17563.6|17543.6|44
1626879290000|2021-07-21 14:54:50|17576.1|17556.1|17577.1|17557.1|17581.1|17561.1|17576.1|17556.1|4
1626879300000|2021-07-21 14:55:00|17578.6|17558.6|17572.1|17552.1|17578.6|17558.6|17572.1|17552.1|7
1626879310000|2021-07-21 14:55:10|17576.1|17556.1|17576.1|17556.1|17576.1|17556.1|17576.1|17556.1|0
1626879320000|2021-07-21 14:55:20|17574.6|17554.6|17579.6|17559.6|17579.6|17559.6|17574.6|17554.6|6
1626879330000|2021-07-21 14:55:30|17578.6|17558.6|17576.1|17556.1|17578.6|17558.6|17576.1|17556.1|3
1626879340000|2021-07-21 14:55:40|17577.1|17557.1|17573.6|17553.6|17577.1|17557.1|17573.6|17553.6|19
1626879350000|2021-07-21 14:55:50|17568.6|17548.6|17568.6|17548.6|17568.6|17548.6|17568.6|17548.6|18
1626879360000|2021-07-21 14:56:00|17571.1|17551.1|17571.1|17551.1|17571.1|17551.1|17571.1|17551.1|3
1626879370000|2021-07-21 14:56:10|||||||||7
1626879380000|2021-07-21 14:56:20|17567.1|17547.1|17566.1|17546.1|17567.5|17547.5|17566.1|17546.1|6
1626879390000|2021-07-21 14:56:30|17564.6|17544.6|17563.6|17543.6|17564.6|17544.6|17563.6|17543.6|0
1626879400000|2021-07-21 14:56:40|17565|17545|17566.1|17546.1|17566.1|17546.1|17563.6|17543.6|8
1626879410000|2021-07-21 14:56:50|17568.6|17548.6|17573.6|17553.6|17573.6|17553.6|17568.6|17548.6|12
1626879420000|2021-07-21 14:57:00|17575|17555|17576.1|17556.1|17576.1|17556.1|17575|17555|4
1626879430000|2021-07-21 14:57:10|17575|17555|17569.6|17549.6|17575|17555|17569.6|17549.6|10
1626879440000|2021-07-21 14:57:20|17568.6|17548.6|17567.1|17547.1|17568.6|17548.6|17567.1|17547.1|4
1626879450000|2021-07-21 14:57:30|17563.6|17543.6|17574|17554|17574|17554|17563.6|17543.6|12
1626879460000|2021-07-21 14:57:40|17576.1|17556.1|17578.6|17558.6|17578.6|17558.6|17576.1|17556.1|1
1626879470000|2021-07-21 14:57:50|17579.6|17559.6|17591.1|17571.1|17591.1|17571.1|17579.6|17559.6|27
1626879480000|2021-07-21 14:58:00|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|17592.1|17572.1|1
1626879490000|2021-07-21 14:58:10|17591.1|17571.1|17592.1|17572.1|17592.1|17572.1|17588.6|17568.6|2
1626879500000|2021-07-21 14:58:20|17588.6|17568.6|17588.6|17568.6|17588.6|17568.6|17588.6|17568.6|1
1626879510000|2021-07-21 14:58:30|17587.1|17567.1|17592.6|17572.6|17592.6|17572.6|17587.1|17567.1|17
1626879520000|2021-07-21 14:58:40|17591.1|17571.1|17591.1|17571.1|17596.1|17576.1|17591.1|17571.1|58
1626879530000|2021-07-21 14:58:50|17580.7|17560.7|17586.1|17566.1|17586.1|17566.1|17578.6|17558.6|21
1626879540000|2021-07-21 14:59:00|17588.2|17568.2|17591.1|17571.1|17592.6|17572.6|17588.2|17568.2|7
1626879550000|2021-07-21 14:59:10|17589.6|17569.6|17591.1|17571.1|17591.1|17571.1|17589.6|17569.6|140
1626879560000|2021-07-21 14:59:20|17589.6|17569.6|17588.6|17568.6|17589.6|17569.6|17588.6|17568.6|3
1626879570000|2021-07-21 14:59:30|17590.1|17570.1|17591.1|17571.1|17593.6|17573.6|17590.1|17570.1|7
1626879580000|2021-07-21 14:59:40|17592.6|17572.6|17582.1|17562.1|17593.6|17573.6|17582.1|17562.1|15
1626879590000|2021-07-21 14:59:50|17579.6|17559.6|17581.1|17561.1|17581.1|17561.1|17579.6|17559.6|12
1626879600000|2021-07-21 15:00:00|17582.6|17562.6|17589|17569|17589|17569|17582.6|17562.6|6
1626879610000|2021-07-21 15:00:10|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|17591.1|17571.1|3
1626879620000|2021-07-21 15:00:20|17594|17574|17596.1|17576.1|17596.1|17576.1|17591.1|17571.1|27
1626879630000|2021-07-21 15:00:30|17597.6|17577.6|17600.1|17580.1|17600.1|17580.1|17597.6|17577.6|3
1626879640000|2021-07-21 15:00:40|17598.6|17578.6|17598.6|17578.6|17601.1|17581.1|17598.6|17578.6|6
1626879650000|2021-07-21 15:00:50|17596.1|17576.1|17587.1|17567.1|17596.1|17576.1|17587.1|17567.1|9
1626879660000|2021-07-21 15:01:00|17586.1|17566.1|17586.1|17566.1|17586.1|17566.1|17586.1|17566.1|3
1626879670000|2021-07-21 15:01:10|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|17587.1|17567.1|6
1626879680000|2021-07-21 15:01:20|17588.6|17568.6|17591.1|17571.1|17591.1|17571.1|17588.6|17568.6|5
1626879690000|2021-07-21 15:01:30|17588.6|17568.6|17588.6|17568.6|17588.6|17568.6|17588.6|17568.6|7
1626879700000|2021-07-21 15:01:40|17591.1|17571.1|17588.6|17568.6|17591.1|17571.1|17588.6|17568.6|19
1626879710000|2021-07-21 15:01:50|17587.6|17567.6|17583.6|17563.6|17587.6|17567.6|17583.6|17563.6|10
1626879720000|2021-07-21 15:02:00|17581.1|17561.1|17578.2|17558.2|17581.1|17561.1|17578.2|17558.2|7
1626879730000|2021-07-21 15:02:10|17576.1|17556.1|17576.1|17556.1|17576.1|17556.1|17576.1|17556.1|20
1626879740000|2021-07-21 15:02:20|17575.1|17555.1|17568.6|17548.6|17575.1|17555.1|17568.6|17548.6|3
1626879750000|2021-07-21 15:02:30|17567.1|17547.1|17569.6|17549.6|17569.6|17549.6|17567.1|17547.1|18
1626879760000|2021-07-21 15:02:40|17567.1|17547.1|17563.6|17543.6|17568.6|17548.6|17563.6|17543.6|49
1626879770000|2021-07-21 15:02:50|||||||||1
1626879780000|2021-07-21 15:03:00|17568.6|17548.6|17568.6|17548.6|17568.6|17548.6|17568.6|17548.6|57
1626879790000|2021-07-21 15:03:10|17576.1|17556.1|17581.1|17561.1|17581.1|17561.1|17576.1|17556.1|10
1626879800000|2021-07-21 15:03:20|17582.6|17562.6|17586.1|17566.1|17586.1|17566.1|17582.6|17562.6|6
1626879810000|2021-07-21 15:03:30|||||||||3
1626879820000|2021-07-21 15:03:40|||||||||2
1626879830000|2021-07-21 15:03:50|17588.6|17568.6|17586.1|17566.1|17588.6|17568.6|17586.1|17566.1|15
1626879840000|2021-07-21 15:04:00|17587.6|17567.6|17585.1|17565.1|17587.6|17567.6|17585.1|17565.1|13
1626879850000|2021-07-21 15:04:10|17582.6|17562.6|17582.6|17562.6|17582.6|17562.6|17582.6|17562.6|0
1626879860000|2021-07-21 15:04:20|17581.5|17561.5|17583.6|17563.6|17583.6|17563.6|17580.1|17560.1|10
1626879870000|2021-07-21 15:04:30|17582.1|17562.1|17583.6|17563.6|17583.6|17563.6|17581.1|17561.1|1
1626879880000|2021-07-21 15:04:40|17586.1|17566.1|17581.1|17561.1|17586.1|17566.1|17581.1|17561.1|12
1626879890000|2021-07-21 15:04:50|||||||||1
1626879900000|2021-07-21 15:05:00|17584|17564|17599.6|17579.6|17601.1|17581.1|17584|17564|18
1626879910000|2021-07-21 15:05:10|17598.6|17578.6|17592.1|17572.1|17601.1|17581.1|17592.1|17572.1|28
1626879920000|2021-07-21 15:05:20|17594.6|17574.6|17582.1|17562.1|17594.6|17574.6|17582.1|17562.1|17
1626879930000|2021-07-21 15:05:30|17579.6|17559.6|17568.6|17548.6|17579.6|17559.6|17568.6|17548.6|5
1626879940000|2021-07-21 15:05:40|17566.1|17546.1|17563.6|17543.6|17566.1|17546.1|17563.6|17543.6|13
1626879950000|2021-07-21 15:05:50|||||||||5
1626879960000|2021-07-21 15:06:00|17558.6|17538.6|17558.6|17538.6|17558.6|17538.6|17558.6|17538.6|1
1626879970000|2021-07-21 15:06:10|||||||||3
1626879980000|2021-07-21 15:06:20|17560.1|17540.1|17557.6|17537.6|17560.1|17540.1|17557.6|17537.6|16
1626879990000|2021-07-21 15:06:30|17554.7|17534.7|17541.1|17521.1|17554.7|17534.7|17541.1|17521.1|26
1626880000000|2021-07-21 15:06:40|17540.1|17520.1|17535.7|17515.7|17540.1|17520.1|17535.7|17515.7|13
1626880010000|2021-07-21 15:06:50|17533.6|17513.6|17527.2|17507.2|17533.6|17513.6|17524.2|17504.2|12
1626880020000|2021-07-21 15:07:00|17523.6|17503.6|17522.2|17502.2|17523.6|17503.6|17522.2|17502.2|5
1626880030000|2021-07-21 15:07:10|17521.1|17501.1|17512.2|17492.2|17521.1|17501.1|17512.2|17492.2|14
1626880040000|2021-07-21 15:07:20|17510.7|17490.7|17509.7|17489.7|17510.7|17490.7|17509.7|17489.7|0
1626880050000|2021-07-21 15:07:30|17508.6|17488.6|17498.6|17478.6|17508.6|17488.6|17497.2|17477.2|10
1626880060000|2021-07-21 15:07:40|17488.2|17468.2|17481.1|17461.1|17488.2|17468.2|17481.1|17461.1|4
1626880070000|2021-07-21 15:07:50|17479.7|17459.7|17491.1|17471.1|17491.1|17471.1|17478.6|17458.6|17
1626880080000|2021-07-21 15:08:00|17489.7|17469.7|17491.1|17471.1|17491.1|17471.1|17489.7|17469.7|6
1626880090000|2021-07-21 15:08:10|17489.1|17469.1|17481.1|17461.1|17489.1|17469.1|17481.1|17461.1|10
1626880100000|2021-07-21 15:08:20|17476.1|17456.1|17481.1|17461.1|17481.1|17461.1|17476.1|17456.1|11
1626880110000|2021-07-21 15:08:30|17476.1|17456.1|17476.1|17456.1|17478.6|17458.6|17476.1|17456.1|3
1626880120000|2021-07-21 15:08:40|17474.7|17454.7|17470.1|17450.1|17474.7|17454.7|17468.6|17448.6|6
1626880130000|2021-07-21 15:08:50|17471.1|17451.1|17471.1|17451.1|17473.6|17453.6|17471.1|17451.1|16
1626880140000|2021-07-21 15:09:00|17472.2|17452.2|17468.6|17448.6|17472.2|17452.2|17468.6|17448.6|7
1626880150000|2021-07-21 15:09:10|17470.1|17450.1|17472.6|17452.6|17472.6|17452.6|17470.1|17450.1|3
1626880160000|2021-07-21 15:09:20|17480.1|17460.1|17493.6|17473.6|17496.1|17476.1|17480.1|17460.1|14
1626880170000|2021-07-21 15:09:30|17491.1|17471.1|17489.7|17469.7|17491.1|17471.1|17489.7|17469.7|3
1626880180000|2021-07-21 15:09:40|17488.6|17468.6|17489.7|17469.7|17491.1|17471.1|17488.6|17468.6|3
1626880190000|2021-07-21 15:09:50|17486.1|17466.1|17486.1|17466.1|17488.6|17468.6|17486.1|17466.1|7
1626880200000|2021-07-21 15:10:00|17484.7|17464.7|17498.6|17478.6|17498.6|17478.6|17483.6|17463.6|9
1626880210000|2021-07-21 15:10:10|17496.1|17476.1|17501.1|17481.1|17502.2|17482.2|17496.1|17476.1|6
1626880220000|2021-07-21 15:10:20|17503.6|17483.6|17503.6|17483.6|17503.6|17483.6|17503.6|17483.6|1
1626880230000|2021-07-21 15:10:30|||||||||1
1626880240000|2021-07-21 15:10:40|17505.1|17485.1|17511.1|17491.1|17511.1|17491.1|17505.1|17485.1|12
1626880250000|2021-07-21 15:10:50|17512.2|17492.2|17507.2|17487.2|17516.1|17496.1|17507.2|17487.2|3
1626880260000|2021-07-21 15:11:00|17506.1|17486.1|17491.1|17471.1|17506.1|17486.1|17491.1|17471.1|8
1626880270000|2021-07-21 15:11:10|17493.6|17473.6|17491.1|17471.1|17496.1|17476.1|17491.1|17471.1|7
1626880280000|2021-07-21 15:11:20|17492.2|17472.2|17493.6|17473.6|17493.6|17473.6|17492.2|17472.2|2
1626880290000|2021-07-21 15:11:30|17492.2|17472.2|17481.1|17461.1|17492.2|17472.2|17481.1|17461.1|57
1626880300000|2021-07-21 15:11:40|17482.6|17462.6|17485.1|17465.1|17485.1|17465.1|17482.6|17462.6|5
1626880310000|2021-07-21 15:11:50|17483.6|17463.6|17491.1|17471.1|17491.1|17471.1|17481.1|17461.1|4
1626880320000|2021-07-21 15:12:00|17489.7|17469.7|17492.2|17472.2|17493.6|17473.6|17488.6|17468.6|7
1626880330000|2021-07-21 15:12:10|17492.6|17472.6|17493.6|17473.6|17493.6|17473.6|17492.6|17472.6|0
1626880340000|2021-07-21 15:12:20|17494.7|17474.7|17501.1|17481.1|17501.1|17481.1|17494.7|17474.7|6
1626880350000|2021-07-21 15:12:30|17506.1|17486.1|17508.6|17488.6|17508.6|17488.6|17506.1|17486.1|7
1626880360000|2021-07-21 15:12:40|17510.1|17490.1|17506.1|17486.1|17511.1|17491.1|17506.1|17486.1|207
1626880370000|2021-07-21 15:12:50|17503.6|17483.6|17507.6|17487.6|17507.6|17487.6|17503.6|17483.6|5
1626880380000|2021-07-21 15:13:00|17510.1|17490.1|17508.6|17488.6|17510.1|17490.1|17508.6|17488.6|1
1626880390000|2021-07-21 15:13:10|17511.6|17491.6|17516.1|17496.1|17516.1|17496.1|17511.6|17491.6|5
1626880400000|2021-07-21 15:13:20|||||||||2
1626880410000|2021-07-21 15:13:30|17512.2|17492.2|17512.2|17492.2|17512.2|17492.2|17512.2|17492.2|2
1626880420000|2021-07-21 15:13:40|17509.7|17489.7|17508.6|17488.6|17509.7|17489.7|17506.1|17486.1|7
1626880430000|2021-07-21 15:13:50|17511.1|17491.1|17507.6|17487.6|17511.1|17491.1|17507.6|17487.6|10
1626880440000|2021-07-21 15:14:00|17506.1|17486.1|17508.6|17488.6|17508.6|17488.6|17503.6|17483.6|12
1626880450000|2021-07-21 15:14:10|17507.6|17487.6|17507.6|17487.6|17507.6|17487.6|17507.6|17487.6|3
1626880460000|2021-07-21 15:14:20|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|17508.6|17488.6|2
1626880470000|2021-07-21 15:14:30|17511.1|17491.1|17511.1|17491.1|17511.1|17491.1|17511.1|17491.1|1
1626880480000|2021-07-21 15:14:40|17508.6|17488.6|17526|17506|17526|17506|17506.1|17486.1|20
1626880490000|2021-07-21 15:14:50|||||||||6
1626880500000|2021-07-21 15:15:00|17529.1|17509.1|17522.6|17502.6|17529.1|17509.1|17522.6|17502.6|7
1626880510000|2021-07-21 15:15:10|17526.1|17506.1|17526.1|17506.1|17526.1|17506.1|17526.1|17506.1|1
1626880520000|2021-07-21 15:15:20|17524.1|17504.1|17526.1|17506.1|17526.1|17506.1|17524.1|17504.1|1
1626880530000|2021-07-21 15:15:30|17523.6|17503.6|17521.1|17501.1|17523.6|17503.6|17521.1|17501.1|4
1626880540000|2021-07-21 15:15:40|17522.2|17502.2|17521.1|17501.1|17523.6|17503.6|17521.1|17501.1|2
1626880550000|2021-07-21 15:15:50|||||||||1
1626880560000|2021-07-21 15:16:00|||||||||2
1626880570000|2021-07-21 15:16:10|17524.1|17504.1|17524.1|17504.1|17524.1|17504.1|17524.1|17504.1|6
1626880580000|2021-07-21 15:16:20|17529.3|17509.3|17546.1|17526.1|17546.1|17526.1|17529.3|17509.3|7
1626880590000|2021-07-21 15:16:30|||||||||5
1626880600000|2021-07-21 15:16:40|||||||||4
1626880620000|2021-07-21 15:17:00|17550.5|17530.5|17550.5|17530.5|17550.5|17530.5|17550.5|17530.5|17
1626880630000|2021-07-21 15:17:10|||||||||2
1626880640000|2021-07-21 15:17:20|17561.2|17541.2|17581.2|17561.2|17586.2|17566.2|17561.2|17541.2|11
1626880650000|2021-07-21 15:17:30|17575.1|17555.1|17575.1|17555.1|17575.1|17555.1|17575.1|17555.1|2
1626880660000|2021-07-21 15:17:40|17573.7|17553.7|17571.2|17551.2|17575.1|17555.1|17571.2|17551.2|6
1626880670000|2021-07-21 15:17:50|17568.7|17548.7|17567.2|17547.2|17568.7|17548.7|17567.2|17547.2|19
1626880680000|2021-07-21 15:18:00|17566.2|17546.2|17557.2|17537.2|17566.2|17546.2|17554.7|17534.7|9
1626880690000|2021-07-21 15:18:10|17552.2|17532.2|17552.2|17532.2|17552.2|17532.2|17552.2|17532.2|3
1626880700000|2021-07-21 15:18:20|17550.1|17530.1|17545.1|17525.1|17550.1|17530.1|17545.1|17525.1|3
1626880710000|2021-07-21 15:18:30|17542.6|17522.6|17550.1|17530.1|17550.1|17530.1|17542.6|17522.6|10
1626880720000|2021-07-21 15:18:40|17551.6|17531.6|17557.6|17537.6|17557.6|17537.6|17551.6|17531.6|2
1626880730000|2021-07-21 15:18:50|||||||||2
1626880740000|2021-07-21 15:19:00|17561.2|17541.2|17562.6|17542.6|17565.1|17545.1|17561.2|17541.2|9
1626880750000|2021-07-21 15:19:10|17564.7|17544.7|17566.2|17546.2|17566.2|17546.2|17564.7|17544.7|1
1626880770000|2021-07-21 15:19:30|17565.1|17545.1|17563.7|17543.7|17565.1|17545.1|17563.7|17543.7|9
1626880780000|2021-07-21 15:19:40|17561.6|17541.6|17556.2|17536.2|17561.6|17541.6|17556.2|17536.2|5
1626880790000|2021-07-21 15:19:50|17554.7|17534.7|17556.2|17536.2|17556.2|17536.2|17553.7|17533.7|4
1626880800000|2021-07-21 15:20:00|17551.2|17531.2|17552.2|17532.2|17552.2|17532.2|17551.2|17531.2|14
1626880810000|2021-07-21 15:20:10|17553.7|17533.7|17555.1|17535.1|17555.1|17535.1|17553.7|17533.7|2
1626880820000|2021-07-21 15:20:20|17556.6|17536.6|17558.7|17538.7|17558.7|17538.7|17556.6|17536.6|3
1626880830000|2021-07-21 15:20:30|||||||||1
1626880840000|2021-07-21 15:20:40|17560.1|17540.1|17561.2|17541.2|17561.2|17541.2|17560.1|17540.1|4
1626880850000|2021-07-21 15:20:50|17563.7|17543.7|17563.7|17543.7|17563.7|17543.7|17563.7|17543.7|14
1626880860000|2021-07-21 15:21:00|17561.2|17541.2|17563.7|17543.7|17563.7|17543.7|17561.2|17541.2|3
1626880870000|2021-07-21 15:21:10|17564.7|17544.7|17566.2|17546.2|17566.2|17546.2|17564.7|17544.7|6
1626880890000|2021-07-21 15:21:30|||||||||1
1626880900000|2021-07-21 15:21:40|17567.6|17547.6|17567.6|17547.6|17567.6|17547.6|17567.6|17547.6|3
1626880910000|2021-07-21 15:21:50|17568.7|17548.7|17566.2|17546.2|17568.7|17548.7|17566.2|17546.2|354
1626880920000|2021-07-21 15:22:00|17567.6|17547.6|17568.7|17548.7|17568.7|17548.7|17567.6|17547.6|4
1626880930000|2021-07-21 15:22:10|||||||||1
1626880940000|2021-07-21 15:22:20|||||||||2
1626880950000|2021-07-21 15:22:30|17572.6|17552.6|17580.1|17560.1|17581.2|17561.2|17572.6|17552.6|12
1626880960000|2021-07-21 15:22:40|17578.7|17558.7|17576.2|17556.2|17580.1|17560.1|17576.2|17556.2|4
1626880970000|2021-07-21 15:22:50|17573.7|17553.7|17573.7|17553.7|17573.7|17553.7|17573.7|17553.7|1
1626880980000|2021-07-21 15:23:00|17572.6|17552.6|17562.2|17542.2|17572.6|17552.6|17562.2|17542.2|4
1626880990000|2021-07-21 15:23:10|17560.7|17540.7|17560.7|17540.7|17560.7|17540.7|17560.7|17540.7|3
1626881000000|2021-07-21 15:23:20|17562.2|17542.2|17561.2|17541.2|17562.2|17542.2|17561.2|17541.2|2
1626881010000|2021-07-21 15:23:30|17563.7|17543.7|17563.7|17543.7|17563.7|17543.7|17563.7|17543.7|4
1626881030000|2021-07-21 15:23:50|17566.2|17546.2|17571.2|17551.2|17571.2|17551.2|17566.2|17546.2|3
1626881040000|2021-07-21 15:24:00|17577.6|17557.6|17577.6|17557.6|17577.6|17557.6|17577.6|17557.6|9
1626881050000|2021-07-21 15:24:10|17583.7|17563.7|17591.2|17571.2|17591.2|17571.2|17583.7|17563.7|8
1626881060000|2021-07-21 15:24:20|||||||||1
1626881070000|2021-07-21 15:24:30|17593.7|17573.7|17592.6|17572.6|17593.7|17573.7|17591.2|17571.2|9
1626881080000|2021-07-21 15:24:40|17593.7|17573.7|17591.2|17571.2|17593.7|17573.7|17591.2|17571.2|22
1626881090000|2021-07-21 15:24:50|17586.2|17566.2|17586.2|17566.2|17586.2|17566.2|17586.2|17566.2|43
1626881100000|2021-07-21 15:25:00|||||||||40
1626881110000|2021-07-21 15:25:10|17593.7|17573.7|17596.2|17576.2|17596.2|17576.2|17593.7|17573.7|16
1626881120000|2021-07-21 15:25:20|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|2
1626881130000|2021-07-21 15:25:30|17600.1|17580.1|17600.1|17580.1|17600.1|17580.1|17600.1|17580.1|1
1626881150000|2021-07-21 15:25:50|||||||||5
1626881160000|2021-07-21 15:26:00|17597.2|17577.2|17597.2|17577.2|17597.2|17577.2|17597.2|17577.2|1
1626881170000|2021-07-21 15:26:10|17594.7|17574.7|17588.7|17568.7|17594.7|17574.7|17588.7|17568.7|7
1626881180000|2021-07-21 15:26:20|17587.2|17567.2|17585.8|17565.8|17587.2|17567.2|17585.8|17565.8|1
1626881190000|2021-07-21 15:26:30|17584.7|17564.7|17584.7|17564.7|17584.7|17564.7|17584.7|17564.7|0
1626881200000|2021-07-21 15:26:40|17583.7|17563.7|17581.2|17561.2|17583.7|17563.7|17581.2|17561.2|2
1626881210000|2021-07-21 15:26:50|17576.2|17556.2|17586.2|17566.2|17586.2|17566.2|17576.2|17556.2|7
1626881230000|2021-07-21 15:27:10|17587.6|17567.6|17587.6|17567.6|17587.6|17567.6|17587.6|17567.6|2
1626881240000|2021-07-21 15:27:20|17586.2|17566.2|17586.2|17566.2|17586.2|17566.2|17586.2|17566.2|4
1626881250000|2021-07-21 15:27:30|17588.7|17568.7|17583.7|17563.7|17588.7|17568.7|17583.7|17563.7|9
1626881260000|2021-07-21 15:27:40|17585.1|17565.1|17586.2|17566.2|17586.2|17566.2|17585.1|17565.1|4
1626881270000|2021-07-21 15:27:50|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|6
1626881290000|2021-07-21 15:28:10|17592.7|17572.7|17592.7|17572.7|17592.7|17572.7|17592.7|17572.7|2
1626881300000|2021-07-21 15:28:20|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|14
1626881310000|2021-07-21 15:28:30|17595.2|17575.2|17598.7|17578.7|17598.7|17578.7|17595.2|17575.2|7
1626881320000|2021-07-21 15:28:40|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|17601.2|17581.2|30
1626881330000|2021-07-21 15:28:50|17605.3|17585.3|17613.7|17593.7|17613.7|17593.7|17605.3|17585.3|10
1626881340000|2021-07-21 15:29:00|17614.7|17594.7|17611.2|17591.2|17616.2|17596.2|17611.2|17591.2|6
1626881350000|2021-07-21 15:29:10|17613.7|17593.7|17611.2|17591.2|17613.7|17593.7|17611.2|17591.2|2
1626881360000|2021-07-21 15:29:20|17612.7|17592.7|17612.2|17592.2|17612.7|17592.7|17612.2|17592.2|3
1626881370000|2021-07-21 15:29:30|||||||||5
1626881380000|2021-07-21 15:29:40|||||||||1
1626881390000|2021-07-21 15:29:50|||||||||8
1626881400000|2021-07-21 15:30:00|17609.7|17589.7|17607.2|17587.2|17612.2|17592.2|17607.2|17587.2|37
1626881410000|2021-07-21 15:30:10|17602.2|17582.2|17607.7|17587.7|17607.7|17587.7|17601.2|17581.2|16
1626881420000|2021-07-21 15:30:20|17605.2|17585.2|17605.2|17585.2|17605.2|17585.2|17605.2|17585.2|1
1626881430000|2021-07-21 15:30:30|||||||||1
1626881440000|2021-07-21 15:30:40|17603.7|17583.7|17608.7|17588.7|17608.7|17588.7|17603.7|17583.7|7
1626881450000|2021-07-21 15:30:50|17606.2|17586.2|17606.2|17586.2|17608.7|17588.7|17606.2|17586.2|0
1626881460000|2021-07-21 15:31:00|||||||||1
1626881470000|2021-07-21 15:31:10|17603.7|17583.7|17608.7|17588.7|17608.7|17588.7|17603.7|17583.7|5
1626881480000|2021-07-21 15:31:20|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|17611.2|17591.2|3
1626881490000|2021-07-21 15:31:30|17609.7|17589.7|17609.7|17589.7|17609.7|17589.7|17609.7|17589.7|10
1626881510000|2021-07-21 15:31:50|17607.2|17587.2|17602.2|17582.2|17607.2|17587.2|17602.2|17582.2|11
1626881520000|2021-07-21 15:32:00|17601.2|17581.2|17582.2|17562.2|17601.2|17581.2|17582.2|17562.2|13
1626881530000|2021-07-21 15:32:10|17581.2|17561.2|17581.2|17561.2|17581.2|17561.2|17580.2|17560.2|2
1626881540000|2021-07-21 15:32:20|17579.7|17559.7|17578.7|17558.7|17579.7|17559.7|17578.7|17558.7|4
1626881550000|2021-07-21 15:32:30|||||||||16
1626881560000|2021-07-21 15:32:40|||||||||6
1626881570000|2021-07-21 15:32:50|17576.2|17556.2|17573.7|17553.7|17576.2|17556.2|17573.7|17553.7|6
1626881580000|2021-07-21 15:33:00|17575.2|17555.2|17578.7|17558.7|17578.7|17558.7|17575.2|17555.2|1
1626881590000|2021-07-21 15:33:10|17580.2|17560.2|17580.2|17560.2|17580.2|17560.2|17580.2|17560.2|8
1626881600000|2021-07-21 15:33:20|17581.6|17561.6|17582.7|17562.7|17582.7|17562.7|17581.6|17561.6|2
1626881610000|2021-07-21 15:33:30|17583.7|17563.7|17583.7|17563.7|17583.7|17563.7|17583.7|17563.7|1
1626881620000|2021-07-21 15:33:40|17585.2|17565.2|17583.7|17563.7|17586.2|17566.2|17583.7|17563.7|2
1626881630000|2021-07-21 15:33:50|17581.2|17561.2|17581.2|17561.2|17581.2|17561.2|17581.2|17561.2|7
1626881640000|2021-07-21 15:34:00|17583.7|17563.7|17583.7|17563.7|17583.7|17563.7|17583.7|17563.7|5
1626881650000|2021-07-21 15:34:10|17584.7|17564.7|17588.7|17568.7|17588.7|17568.7|17584.7|17564.7|6
1626881660000|2021-07-21 15:34:20|17587.7|17567.7|17592.7|17572.7|17592.7|17572.7|17587.7|17567.7|8
1626881670000|2021-07-21 15:34:30|17595.6|17575.6|17601.2|17581.2|17601.2|17581.2|17595.6|17575.6|10
1626881680000|2021-07-21 15:34:40|||||||||2
1626881700000|2021-07-21 15:35:00|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|3
1626881710000|2021-07-21 15:35:10|||||||||1
1626881720000|2021-07-21 15:35:20|||||||||5
1626881730000|2021-07-21 15:35:30|17606.6|17586.6|17605.2|17585.2|17606.6|17586.6|17605.2|17585.2|2
1626881740000|2021-07-21 15:35:40|17606.2|17586.2|17607.2|17587.2|17608.7|17588.7|17603.7|17583.7|2
1626881750000|2021-07-21 15:35:50|17606.2|17586.2|17607.2|17587.2|17608.7|17588.7|17606.2|17586.2|5
1626881760000|2021-07-21 15:36:00|17606.2|17586.2|17608.7|17588.7|17608.7|17588.7|17606.2|17586.2|4
1626881770000|2021-07-21 15:36:10|17606.2|17586.2|17611.2|17591.2|17611.2|17591.2|17606.2|17586.2|9
1626881780000|2021-07-21 15:36:20|17609.7|17589.7|17611.2|17591.2|17611.2|17591.2|17608.7|17588.7|2
1626881790000|2021-07-21 15:36:30|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|17608.7|17588.7|11
1626881800000|2021-07-21 15:36:40|17606.2|17586.2|17606.2|17586.2|17606.2|17586.2|17606.2|17586.2|3
1626881820000|2021-07-21 15:37:00|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|17603.7|17583.7|2
1626881830000|2021-07-21 15:37:10|17601.2|17581.2|17597.3|17577.3|17601.2|17581.2|17597.3|17577.3|4
1626881850000|2021-07-21 15:37:30|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|3
1626881860000|2021-07-21 15:37:40|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|7
1626881870000|2021-07-21 15:37:50|17596.2|17576.2|17597.3|17577.3|17598.7|17578.7|17596.2|17576.2|3
1626881880000|2021-07-21 15:38:00|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|17596.2|17576.2|0
1626881890000|2021-07-21 15:38:10|17598.7|17578.7|17598.7|17578.7|17598.7|17578.7|17596.2|17576.2|23
1626881900000|2021-07-21 15:38:20|17597.3|17577.3|17597.3|17577.3|17597.3|17577.3|17597.3|17577.3|13
1626881910000|2021-07-21 15:38:30|17596.2|17576.2|17591.2|17571.2|17596.2|17576.2|17591.2|17571.2|40
1626881920000|2021-07-21 15:38:40|17593.7|17573.7|17598.7|17578.7|17598.7|17578.7|17593.7|17573.7|43
1626881930000|2021-07-21 15:38:50|17597.7|17577.7|17596.2|17576.2|17597.7|17577.7|17593.7|17573.7|1
1626881940000|2021-07-21 15:39:00|17597.7|17577.7|17596.2|17576.2|17598.7|17578.7|17596.2|17576.2|10
1626881950000|2021-07-21 15:39:10|17595.2|17575.2|17591.2|17571.2|17595.2|17575.2|17591.2|17571.2|8
1626881960000|2021-07-21 15:39:20|17588.3|17568.3|17584.8|17564.8|17588.3|17568.3|17584.8|17564.8|9
1626881980000|2021-07-21 15:39:40|17583.7|17563.7|17577.3|17557.3|17583.7|17563.7|17576.2|17556.2|3
1626881990000|2021-07-21 15:39:50|17576.2|17556.2|17573.7|17553.7|17576.2|17556.2|17573.7|17553.7|10
1626882000000|2021-07-21 15:40:00|17578.7|17558.7|17578.7|17558.7|17578.7|17558.7|17578.7|17558.7|9
1626882010000|2021-07-21 15:40:10|17576.7|17556.7|17572.3|17552.3|17576.7|17556.7|17572.3|17552.3|29
1626882030000|2021-07-21 15:40:30|17570.8|17550.8|17569.8|17549.8|17572.3|17552.3|17568.7|17548.7|11
1626882040000|2021-07-21 15:40:40|17571.2|17551.2|17572.3|17552.3|17572.3|17552.3|17571.2|17551.2|4
1626882050000|2021-07-21 15:40:50|||||||||10
1626882060000|2021-07-21 15:41:00|17576.2|17556.2|17572.3|17552.3|17576.2|17556.2|17572.3|17552.3|5
1626882070000|2021-07-21 15:41:10|17571.2|17551.2|17571.2|17551.2|17571.2|17551.2|17571.2|17551.2|0
1626882080000|2021-07-21 15:41:20|17568.7|17548.7|17564.8|17544.8|17568.7|17548.7|17564.8|17544.8|25
1626882090000|2021-07-21 15:41:30|17566.8|17546.8|17572.3|17552.3|17572.3|17552.3|17566.8|17546.8|4
1626882100000|2021-07-21 15:41:40|17576.2|17556.2|17576.2|17556.2|17576.2|17556.2|17576.2|17556.2|4
1626882110000|2021-07-21 15:41:50|17572.3|17552.3|17572.3|17552.3|17572.3|17552.3|17572.3|17552.3|3
1626882120000|2021-07-21 15:42:00|17570.8|17550.8|17568.3|17548.3|17570.8|17550.8|17568.3|17548.3|8
1626882130000|2021-07-21 15:42:10|||||||||21
1626882140000|2021-07-21 15:42:20|||||||||17
1626882150000|2021-07-21 15:42:30|17569.8|17549.8|17569.8|17549.8|17569.8|17549.8|17569.8|17549.8|0
1626882160000|2021-07-21 15:42:40|||||||||8
1626882170000|2021-07-21 15:42:50|||||||||1
1626882180000|2021-07-21 15:43:00|17571.2|17551.2|17573.7|17553.7|17573.7|17553.7|17571.2|17551.2|14
1626882190000|2021-07-21 15:43:10|||||||||1
1626882200000|2021-07-21 15:43:20|17576.2|17556.2|17576.2|17556.2|17577.7|17557.7|17576.2|17556.2|2
1626882210000|2021-07-21 15:43:30|||||||||2
1626882230000|2021-07-21 15:43:50|17573.7|17553.7|17573.7|17553.7|17573.7|17553.7|17573.7|17553.7|1
1626882240000|2021-07-21 15:44:00|17572.7|17552.7|17576.2|17556.2|17576.2|17556.2|17572.7|17552.7|12
1626882250000|2021-07-21 15:44:10|17573.7|17553.7|17569.8|17549.8|17573.7|17553.7|17569.8|17549.8|4
1626882260000|2021-07-21 15:44:20|17573.7|17553.7|17571.2|17551.2|17573.7|17553.7|17571.2|17551.2|4
1626882270000|2021-07-21 15:44:30|17576.2|17556.2|17576.2|17556.2|17576.2|17556.2|17576.2|17556.2|1
1626882280000|2021-07-21 15:44:40|17572.3|17552.3|17572.3|17552.3|17572.3|17552.3|17572.3|17552.3|5
1626882290000|2021-07-21 15:44:50|17575.2|17555.2|17576.2|17556.2|17576.2|17556.2|17575.2|17555.2|10
1626882300000|2021-07-21 15:45:00|17577.7|17557.7|17578.7|17558.7|17578.7|17558.7|17577.7|17557.7|1
1626882310000|2021-07-21 15:45:10|17580.2|17560.2|17581.2|17561.2|17581.2|17561.2|17580.2|17560.2|3
1626882320000|2021-07-21 15:45:20|||||||||1
1626882330000|2021-07-21 15:45:30|||||||||2
1626882340000|2021-07-21 15:45:40|||||||||1
1626882350000|2021-07-21 15:45:50|||||||||5
1626882360000|2021-07-21 15:46:00|17582.7|17562.7|17585.2|17565.2|17585.2|17565.2|17582.7|17562.7|3
1626882370000|2021-07-21 15:46:10|17586.2|17566.2|17588.7|17568.7|17588.7|17568.7|17586.2|17566.2|0
1626882380000|2021-07-21 15:46:20|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|17591.2|17571.2|18
1626882390000|2021-07-21 15:46:30|||||||||3
1626882400000|2021-07-21 15:46:40|||||||||2
1626882410000|2021-07-21 15:46:50|17588.3|17568.3|17586.2|17566.2|17588.3|17568.3|17586.2|17566.2|1
1626882420000|2021-07-21 15:47:00|17585.2|17565.2|17583.7|17563.7|17585.2|17565.2|17583.7|17563.7|2
1626882440000|2021-07-21 15:47:20|||||||||4
1626882450000|2021-07-21 15:47:30|17584.8|17564.8|17586.2|17566.2|17586.2|17566.2|17583.7|17563.7|5
1626882460000|2021-07-21 15:47:40|17587.7|17567.7|17591.3|17571.3|17591.3|17571.3|17587.7|17567.7|7
1626882470000|2021-07-21 15:47:50|17596.3|17576.3|17603.8|17583.8|17603.8|17583.8|17596.3|17576.3|110
1626882480000|2021-07-21 15:48:00|17606.3|17586.3|17606.3|17586.3|17606.3|17586.3|17606.3|17586.3|3
1626882490000|2021-07-21 15:48:10|17607.3|17587.3|17612.7|17592.7|17612.7|17592.7|17607.3|17587.3|7
1626882500000|2021-07-21 15:48:20|||||||||16
1626882510000|2021-07-21 15:48:30|17614.2|17594.2|17616.3|17596.3|17616.3|17596.3|17614.2|17594.2|4
1626882540000|2021-07-21 15:49:00|17615.2|17595.2|17618.8|17598.8|17618.8|17598.8|17613.8|17593.8|40
1626882550000|2021-07-21 15:49:10|17623.8|17603.8|17623.8|17603.8|17623.8|17603.8|17623.8|17603.8|11
1626882560000|2021-07-21 15:49:20|17624.8|17604.8|17624.8|17604.8|17624.8|17604.8|17624.8|17604.8|25
1626882570000|2021-07-21 15:49:30|17629.8|17609.8|17633.8|17613.8|17633.8|17613.8|17629.8|17609.8|11
1626882580000|2021-07-21 15:49:40|17632.3|17612.3|17632.3|17612.3|17632.3|17612.3|17629.8|17609.8|19
1626882590000|2021-07-21 15:49:50|17629.8|17609.8|17629.8|17609.8|17629.8|17609.8|17629.8|17609.8|28
1626882600000|2021-07-21 15:50:00|||||||||2
1626882610000|2021-07-21 15:50:10|17632.3|17612.3|17633.8|17613.8|17633.8|17613.8|17632.3|17612.3|3
1626882620000|2021-07-21 15:50:20|||||||||2
1626882640000|2021-07-21 15:50:40|17632.3|17612.3|17631.3|17611.3|17632.3|17612.3|17631.3|17611.3|9
1626882650000|2021-07-21 15:50:50|17632.7|17612.7|17636.3|17616.3|17636.3|17616.3|17632.7|17612.7|1
1626882660000|2021-07-21 15:51:00|17633.8|17613.8|17633.8|17613.8|17633.8|17613.8|17633.8|17613.8|8
1626882670000|2021-07-21 15:51:10|17632.7|17612.7|17628.8|17608.8|17632.7|17612.7|17628.8|17608.8|17
1626882680000|2021-07-21 15:51:20|17631.7|17611.7|17636.3|17616.3|17636.3|17616.3|17631.7|17611.7|13
1626882690000|2021-07-21 15:51:30|17637.7|17617.7|17638.8|17618.8|17638.8|17618.8|17637.7|17617.7|3
1626882700000|2021-07-21 15:51:40|17645.2|17625.2|17645.2|17625.2|17645.2|17625.2|17645.2|17625.2|4
1626882710000|2021-07-21 15:51:50|17646.3|17626.3|17645.2|17625.2|17646.3|17626.3|17645.2|17625.2|20
1626882720000|2021-07-21 15:52:00|17642.7|17622.7|17642.7|17622.7|17645.2|17625.2|17642.7|17622.7|3
1626882730000|2021-07-21 15:52:10|17641.3|17621.3|17635.2|17615.2|17641.3|17621.3|17635.2|17615.2|38
1626882740000|2021-07-21 15:52:20|17636.3|17616.3|17636.3|17616.3|17636.3|17616.3|17636.3|17616.3|11
1626882750000|2021-07-21 15:52:30|||||||||12
1626882760000|2021-07-21 15:52:40|17638.8|17618.8|17641.3|17621.3|17641.3|17621.3|17638.8|17618.8|4
1626882770000|2021-07-21 15:52:50|17646.3|17626.3|17646.3|17626.3|17646.3|17626.3|17646.3|17626.3|2
1626882780000|2021-07-21 15:53:00|17648.8|17628.8|17648.8|17628.8|17648.8|17628.8|17648.8|17628.8|6
1626882790000|2021-07-21 15:53:10|17651.3|17631.3|17651.3|17631.3|17651.3|17631.3|17651.3|17631.3|4
1626882800000|2021-07-21 15:53:20|17652.3|17632.3|17647.7|17627.7|17653.8|17633.8|17647.7|17627.7|3
1626882810000|2021-07-21 15:53:30|17649.8|17629.8|17643.3|17623.3|17649.8|17629.8|17643.3|17623.3|35
1626882820000|2021-07-21 15:53:40|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|17640.8|17620.8|21
1626882830000|2021-07-21 15:53:50|||||||||12
1626882840000|2021-07-21 15:54:00|||||||||8
1626882850000|2021-07-21 15:54:10|17634.4|17614.4|17638.8|17618.8|17638.8|17618.8|17632.7|17612.7|9
1626882860000|2021-07-21 15:54:20|17641.3|17621.3|17647.7|17627.7|17647.7|17627.7|17641.3|17621.3|56
1626882870000|2021-07-21 15:54:30|17651.3|17631.3|17665.8|17645.8|17665.8|17645.8|17651.3|17631.3|112
1626882880000|2021-07-21 15:54:40|17663.8|17643.8|17664.8|17644.8|17666.3|17646.3|17663.8|17643.8|4
1626882890000|2021-07-21 15:54:50|17667.3|17647.3|17670.2|17650.2|17670.2|17650.2|17667.3|17647.3|3
1626882900000|2021-07-21 15:55:00|17671.3|17651.3|17668.3|17648.3|17675.2|17655.2|17668.3|17648.3|24
1626882910000|2021-07-21 15:55:10|17669.8|17649.8|17651.3|17631.3|17669.8|17649.8|17651.3|17631.3|12
1626882920000|2021-07-21 15:55:20|17649.8|17629.8|17651.3|17631.3|17652.3|17632.3|17648.3|17628.3|14
1626882930000|2021-07-21 15:55:30|17648.8|17628.8|17653.8|17633.8|17653.8|17633.8|17648.8|17628.8|8
1626882940000|2021-07-21 15:55:40|17655.2|17635.2|17657.7|17637.7|17657.7|17637.7|17655.2|17635.2|1
1626882950000|2021-07-21 15:55:50|17662.7|17642.7|17653.8|17633.8|17663.8|17643.8|17653.8|17633.8|5
1626882960000|2021-07-21 15:56:00|17651.3|17631.3|17653.8|17633.8|17653.8|17633.8|17649.8|17629.8|9
1626882970000|2021-07-21 15:56:10|17651.3|17631.3|17651.3|17631.3|17651.3|17631.3|17651.3|17631.3|11
1626882980000|2021-07-21 15:56:20|17649.8|17629.8|17653.8|17633.8|17653.8|17633.8|17649.8|17629.8|20
1626882990000|2021-07-21 15:56:30|17655.2|17635.2|17655.2|17635.2|17655.2|17635.2|17655.2|17635.2|1
1626883000000|2021-07-21 15:56:40|17657.3|17637.3|17657.3|17637.3|17657.3|17637.3|17657.3|17637.3|1
1626883010000|2021-07-21 15:56:50|||||||||2
1626883020000|2021-07-21 15:57:00|17655.9|17635.9|17657.3|17637.3|17657.3|17637.3|17655.9|17635.9|4
1626883030000|2021-07-21 15:57:10|||||||||1
1626883040000|2021-07-21 15:57:20|17658.8|17638.8|17663.8|17643.8|17663.8|17643.8|17658.8|17638.8|4
1626883050000|2021-07-21 15:57:30|17665.2|17645.2|17661.3|17641.3|17665.2|17645.2|17661.3|17641.3|5
1626883060000|2021-07-21 15:57:40|17662.3|17642.3|17663.8|17643.8|17663.8|17643.8|17661.3|17641.3|9
1626883070000|2021-07-21 15:57:50|17662.7|17642.7|17661.3|17641.3|17662.7|17642.7|17661.3|17641.3|7
1626883080000|2021-07-21 15:58:00|17660.2|17640.2|17658.8|17638.8|17660.2|17640.2|17658.8|17638.8|2
1626883090000|2021-07-21 15:58:10|17657.3|17637.3|17652.3|17632.3|17657.3|17637.3|17652.3|17632.3|9
1626883100000|2021-07-21 15:58:20|17648.8|17628.8|17646.3|17626.3|17648.8|17628.8|17646.3|17626.3|15
1626883110000|2021-07-21 15:58:30|||||||||5
1626883120000|2021-07-21 15:58:40|17644.8|17624.8|17644.8|17624.8|17644.8|17624.8|17644.8|17624.8|2
1626883130000|2021-07-21 15:58:50|17643.8|17623.8|17643.8|17623.8|17643.8|17623.8|17642.3|17622.3|11
1626883140000|2021-07-21 15:59:00|17642.3|17622.3|17651.3|17631.3|17651.3|17631.3|17642.3|17622.3|11
1626883170000|2021-07-21 15:59:30|17654.8|17634.8|17660.7|17640.7|17660.7|17640.7|17654.8|17634.8|6
1626883180000|2021-07-21 15:59:40|17661.7|17641.7|17671.7|17651.7|17671.7|17651.7|17661.7|17641.7|4
1626883190000|2021-07-21 15:59:50|||||||||3
1626883200000|2021-07-21 16:00:00|17673.2|17653.2|17680.3|17660.3|17680.3|17660.3|17673.2|17653.2|73
1626883210000|2021-07-21 16:00:10|||||||||8
1626883220000|2021-07-21 16:00:20|17678.8|17658.8|17671.3|17651.3|17678.8|17658.8|17671.3|17651.3|8
1626883250000|2021-07-21 16:00:50|17668.8|17648.8|17668.8|17648.8|17668.8|17648.8|17668.8|17648.8|3
1626883260000|2021-07-21 16:01:00|||||||||3
1626883270000|2021-07-21 16:01:10|||||||||1
1626883280000|2021-07-21 16:01:20|17666.3|17646.3|17666.3|17646.3|17666.3|17646.3|17666.3|17646.3|4
1626883290000|2021-07-21 16:01:30|17663.8|17643.8|17662.3|17642.3|17663.8|17643.8|17662.3|17642.3|2
1626883300000|2021-07-21 16:01:40|17665.3|17645.3|17665.3|17645.3|17665.3|17645.3|17665.3|17645.3|1
1626883310000|2021-07-21 16:01:50|17666.3|17646.3|17666.3|17646.3|17666.3|17646.3|17666.3|17646.3|2
1626883320000|2021-07-21 16:02:00|17667.3|17647.3|17668.8|17648.8|17668.8|17648.8|17667.3|17647.3|1
1626883330000|2021-07-21 16:02:10|17671.3|17651.3|17671.3|17651.3|17671.3|17651.3|17671.3|17651.3|2
1626883340000|2021-07-21 16:02:20|17674.2|17654.2|17675.3|17655.3|17675.3|17655.3|17674.2|17654.2|2
1626883350000|2021-07-21 16:02:30|17676.3|17656.3|17673.8|17653.8|17676.3|17656.3|17673.8|17653.8|7
1626883360000|2021-07-21 16:02:40|17671.3|17651.3|17671.3|17651.3|17671.3|17651.3|17671.3|17651.3|19
1626883370000|2021-07-21 16:02:50|17673.8|17653.8|17690.3|17670.3|17690.3|17670.3|17673.8|17653.8|16
1626883380000|2021-07-21 16:03:00|17693.2|17673.2|17698.8|17678.8|17698.8|17678.8|17690.3|17670.3|18
1626883390000|2021-07-21 16:03:10|17703.8|17683.8|17707.8|17687.8|17707.8|17687.8|17703.8|17683.8|36
1626883400000|2021-07-21 16:03:20|17706.3|17686.3|17708.8|17688.8|17713.8|17693.8|17706.3|17686.3|12
1626883410000|2021-07-21 16:03:30|17713.8|17693.8|17717.3|17697.3|17717.3|17697.3|17712.3|17692.3|97
1626883420000|2021-07-21 16:03:40|17718.8|17698.8|17719.8|17699.8|17723.8|17703.8|17718.8|17698.8|17
1626883430000|2021-07-21 16:03:50|17718.8|17698.8|17721.7|17701.7|17721.7|17701.7|17716.3|17696.3|18
1626883440000|2021-07-21 16:04:00|17722.8|17702.8|17728.8|17708.8|17728.8|17708.8|17722.8|17702.8|17
1626883450000|2021-07-21 16:04:10|17724.8|17704.8|17721.3|17701.3|17724.8|17704.8|17721.3|17701.3|9
1626883460000|2021-07-21 16:04:20|17719.2|17699.2|17721.3|17701.3|17721.3|17701.3|17717.8|17697.8|5
1626883470000|2021-07-21 16:04:30|17718.8|17698.8|17718.8|17698.8|17718.8|17698.8|17718.8|17698.8|14
1626883480000|2021-07-21 16:04:40|17721.3|17701.3|17713.4|17693.4|17721.3|17701.3|17713.4|17693.4|5
1626883490000|2021-07-21 16:04:50|17711.3|17691.3|17703.8|17683.8|17711.3|17691.3|17701.3|17681.3|7
1626883500000|2021-07-21 16:05:00|17701.3|17681.3|17702.8|17682.8|17702.8|17682.8|17698.8|17678.8|5
1626883510000|2021-07-21 16:05:10|17703.8|17683.8|17706.3|17686.3|17706.3|17686.3|17703.8|17683.8|51
1626883520000|2021-07-21 16:05:20|17708.8|17688.8|17708.8|17688.8|17708.8|17688.8|17708.8|17688.8|6
1626883530000|2021-07-21 16:05:30|17707.8|17687.8|17706.3|17686.3|17707.8|17687.8|17703.8|17683.8|31
1626883540000|2021-07-21 16:05:40|17711.3|17691.3|17711.3|17691.3|17711.3|17691.3|17711.3|17691.3|8
1626883550000|2021-07-21 16:05:50|17708.8|17688.8|17693.8|17673.8|17708.8|17688.8|17693.8|17673.8|37
1626883560000|2021-07-21 16:06:00|17697.3|17677.3|17701.3|17681.3|17703.8|17683.8|17697.3|17677.3|13
1626883570000|2021-07-21 16:06:10|17702.3|17682.3|17701.3|17681.3|17702.3|17682.3|17697.3|17677.3|6
1626883580000|2021-07-21 16:06:20|17699.8|17679.8|17698.8|17678.8|17699.8|17679.8|17698.8|17678.8|2
1626883590000|2021-07-21 16:06:30|17696.3|17676.3|17696.3|17676.3|17698.8|17678.8|17696.3|17676.3|4
1626883600000|2021-07-21 16:06:40|17694.2|17674.2|17683.8|17663.8|17694.2|17674.2|17683.8|17663.8|4
1626883610000|2021-07-21 16:06:50|||||||||9
1626883620000|2021-07-21 16:07:00|17681.3|17661.3|17678.8|17658.8|17681.3|17661.3|17674.9|17654.9|25
1626883630000|2021-07-21 16:07:10|||||||||1
1626883640000|2021-07-21 16:07:20|17681.3|17661.3|17682.4|17662.4|17682.4|17662.4|17681.3|17661.3|15
1626883650000|2021-07-21 16:07:30|17683.8|17663.8|17682.4|17662.4|17685.3|17665.3|17682.4|17662.4|12
1626883660000|2021-07-21 16:07:40|17680.9|17660.9|17682.4|17662.4|17682.4|17662.4|17679.9|17659.9|2
1626883670000|2021-07-21 16:07:50|||||||||1
1626883680000|2021-07-21 16:08:00|17683.8|17663.8|17683.8|17663.8|17683.8|17663.8|17683.8|17663.8|1
1626883690000|2021-07-21 16:08:10|17682.4|17662.4|17682.4|17662.4|17682.4|17662.4|17682.4|17662.4|1
1626883700000|2021-07-21 16:08:20|17683.8|17663.8|17683.8|17663.8|17683.8|17663.8|17683.8|17663.8|2
1626883710000|2021-07-21 16:08:30|||||||||6
1626883720000|2021-07-21 16:08:40|17684.9|17664.9|17691.3|17671.3|17691.3|17671.3|17684.9|17664.9|4
1626883730000|2021-07-21 16:08:50|17692.8|17672.8|17697.8|17677.8|17697.8|17677.8|17691.3|17671.3|16
1626883740000|2021-07-21 16:09:00|17696.3|17676.3|17697.4|17677.4|17698.8|17678.8|17696.3|17676.3|19
1626883750000|2021-07-21 16:09:10|17696.3|17676.3|17693.8|17673.8|17696.3|17676.3|17693.8|17673.8|3
1626883760000|2021-07-21 16:09:20|17692.4|17672.4|17687.4|17667.4|17692.4|17672.4|17687.4|17667.4|68
1626883770000|2021-07-21 16:09:30|17687.8|17667.8|17687.8|17667.8|17687.8|17667.8|17687.8|17667.8|1
1626883780000|2021-07-21 16:09:40|17686.3|17666.3|17685.3|17665.3|17686.3|17666.3|17682.4|17662.4|4
1626883790000|2021-07-21 16:09:50|17683.8|17663.8|17685.3|17665.3|17685.3|17665.3|17683.8|17663.8|8
1626883800000|2021-07-21 16:10:00|17686.3|17666.3|17688.8|17668.8|17688.8|17668.8|17686.3|17666.3|5
1626883810000|2021-07-21 16:10:10|17689.9|17669.9|17691.3|17671.3|17691.3|17671.3|17689.9|17669.9|11
1626883820000|2021-07-21 16:10:20|17692.8|17672.8|17698.8|17678.8|17698.8|17678.8|17692.8|17672.8|19
1626883830000|2021-07-21 16:10:30|||||||||2
1626883840000|2021-07-21 16:10:40|||||||||1
1626883850000|2021-07-21 16:10:50|17700.9|17680.9|17696.3|17676.3|17701.3|17681.3|17696.3|17676.3|9
1626883860000|2021-07-21 16:11:00|17697.8|17677.8|17697.4|17677.4|17698.8|17678.8|17697.4|17677.4|12
1626883870000|2021-07-21 16:11:10|17696.3|17676.3|17696.3|17676.3|17696.3|17676.3|17696.3|17676.3|0
1626883880000|2021-07-21 16:11:20|||||||||7
1626883890000|2021-07-21 16:11:30|17693.8|17673.8|17687.4|17667.4|17693.8|17673.8|17687.4|17667.4|14
1626883900000|2021-07-21 16:11:40|17684.9|17664.9|17684.9|17664.9|17684.9|17664.9|17684.9|17664.9|0
1626883910000|2021-07-21 16:11:50|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|17687.4|17667.4|2
1626883920000|2021-07-21 16:12:00|17684.9|17664.9|17681.3|17661.3|17684.9|17664.9|17679.9|17659.9|34
1626883930000|2021-07-21 16:12:10|17682.4|17662.4|17685.3|17665.3|17685.3|17665.3|17681.3|17661.3|11
1626883940000|2021-07-21 16:12:20|17683.8|17663.8|17679.9|17659.9|17686.3|17666.3|17679.9|17659.9|3
1626883950000|2021-07-21 16:12:30|17681.3|17661.3|17681.3|17661.3|17681.3|17661.3|17677.4|17657.4|14
1626883960000|2021-07-21 16:12:40|17676.3|17656.3|17676.3|17656.3|17676.3|17656.3|17676.3|17656.3|2
1626883970000|2021-07-21 16:12:50|17681.3|17661.3|17676.3|17656.3|17681.3|17661.3|17676.3|17656.3|1
1626883980000|2021-07-21 16:13:00|17678.8|17658.8|17681.3|17661.3|17681.3|17661.3|17678.8|17658.8|4
1626884000000|2021-07-21 16:13:20|17678.8|17658.8|17680.3|17660.3|17680.3|17660.3|17678.8|17658.8|1
1626884010000|2021-07-21 16:13:30|17681.3|17661.3|17681.3|17661.3|17681.3|17661.3|17678.8|17658.8|3
1626884020000|2021-07-21 16:13:40|17680.3|17660.3|17678.8|17658.8|17681.3|17661.3|17678.8|17658.8|13
1626884030000|2021-07-21 16:13:50|17676.3|17656.3|17678.8|17658.8|17678.8|17658.8|17673.8|17653.8|6
1626884040000|2021-07-21 16:14:00|||||||||2
1626884050000|2021-07-21 16:14:10|17680.3|17660.3|17686.3|17666.3|17686.3|17666.3|17680.3|17660.3|5
1626884070000|2021-07-21 16:14:30|17690.3|17670.3|17698.8|17678.8|17698.8|17678.8|17690.3|17670.3|7
1626884090000|2021-07-21 16:14:50|17700.3|17680.3|17703.8|17683.8|17703.8|17683.8|17700.3|17680.3|35
1626884100000|2021-07-21 16:15:00|17706.8|17686.8|17711.3|17691.3|17711.3|17691.3|17706.8|17686.8|13
1626884110000|2021-07-21 16:15:10|17712.4|17692.4|17718.8|17698.8|17718.8|17698.8|17712.4|17692.4|10
1626884120000|2021-07-21 16:15:20|17719.9|17699.9|17731.3|17711.3|17731.3|17711.3|17719.9|17699.9|24
1626884130000|2021-07-21 16:15:30|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|17730.3|17710.3|16
1626884140000|2021-07-21 16:15:40|17728.8|17708.8|17723.4|17703.4|17728.8|17708.8|17723.4|17703.4|11
1626884150000|2021-07-21 16:15:50|17722.4|17702.4|17726.3|17706.3|17726.3|17706.3|17721.3|17701.3|5
1626884160000|2021-07-21 16:16:00|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|17724.9|17704.9|9
1626884170000|2021-07-21 16:16:10|17723.4|17703.4|17722.4|17702.4|17723.4|17703.4|17722.4|17702.4|5
1626884180000|2021-07-21 16:16:20|17719.9|17699.9|17718.8|17698.8|17719.9|17699.9|17718.8|17698.8|8
1626884190000|2021-07-21 16:16:30|17717.4|17697.4|17712.4|17692.4|17717.4|17697.4|17712.4|17692.4|2
1626884200000|2021-07-21 16:16:40|17711.3|17691.3|17708.8|17688.8|17711.3|17691.3|17708.8|17688.8|3
1626884210000|2021-07-21 16:16:50|17707.8|17687.8|17706.3|17686.3|17707.8|17687.8|17706.3|17686.3|2
1626884220000|2021-07-21 16:17:00|17704.9|17684.9|17703.8|17683.8|17704.9|17684.9|17703.8|17683.8|11
1626884230000|2021-07-21 16:17:10|17702.4|17682.4|17698.8|17678.8|17702.4|17682.4|17698.8|17678.8|9
1626884240000|2021-07-21 16:17:20|17697.8|17677.8|17696.3|17676.3|17697.8|17677.8|17693.8|17673.8|1
1626884250000|2021-07-21 16:17:30|||||||||3
1626884260000|2021-07-21 16:17:40|17697.8|17677.8|17698.8|17678.8|17698.8|17678.8|17697.8|17677.8|1
1626884270000|2021-07-21 16:17:50|17697.4|17677.4|17696.3|17676.3|17697.4|17677.4|17696.3|17676.3|2
1626884280000|2021-07-21 16:18:00|17698.8|17678.8|17710.3|17690.3|17710.3|17690.3|17698.8|17678.8|11
1626884290000|2021-07-21 16:18:10|17711.3|17691.3|17713.9|17693.9|17713.9|17693.9|17711.3|17691.3|2
1626884300000|2021-07-21 16:18:20|17716.4|17696.4|17718.9|17698.9|17718.9|17698.9|17716.4|17696.4|2
1626884320000|2021-07-21 16:18:40|17721.4|17701.4|17721.4|17701.4|17721.4|17701.4|17719.9|17699.9|9
1626884330000|2021-07-21 16:18:50|17718.9|17698.9|17720.3|17700.3|17720.3|17700.3|17717.8|17697.8|44
1626884340000|2021-07-21 16:19:00|17722.8|17702.8|17718.9|17698.9|17722.8|17702.8|17718.9|17698.9|4
1626884350000|2021-07-21 16:19:10|17717.4|17697.4|17716.4|17696.4|17717.4|17697.4|17716.4|17696.4|105
1626884360000|2021-07-21 16:19:20|17713.9|17693.9|17708.9|17688.9|17713.9|17693.9|17708.9|17688.9|21
1626884370000|2021-07-21 16:19:30|17706.4|17686.4|17706.4|17686.4|17706.4|17686.4|17706.4|17686.4|6
1626884380000|2021-07-21 16:19:40|17704.9|17684.9|17704.9|17684.9|17704.9|17684.9|17704.9|17684.9|101
1626884390000|2021-07-21 16:19:50|17703.4|17683.4|17701.4|17681.4|17703.4|17683.4|17701.4|17681.4|4
1626884400000|2021-07-21 16:20:00|17700.3|17680.3|17703.9|17683.9|17703.9|17683.9|17700.3|17680.3|2
1626884420000|2021-07-21 16:20:20|||||||||1
1626884430000|2021-07-21 16:20:30|||||||||2
1626884440000|2021-07-21 16:20:40|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|3
1626884450000|2021-07-21 16:20:50|17711.4|17691.4|17713.9|17693.9|17713.9|17693.9|17711.4|17691.4|1
1626884460000|2021-07-21 16:21:00|17716.4|17696.4|17716.4|17696.4|17716.4|17696.4|17716.4|17696.4|9
1626884470000|2021-07-21 16:21:10|17717.8|17697.8|17721.4|17701.4|17721.4|17701.4|17717.8|17697.8|7
1626884480000|2021-07-21 16:21:20|||||||||1
1626884490000|2021-07-21 16:21:30|17726.4|17706.4|17723.9|17703.9|17728.9|17708.9|17723.9|17703.9|27
1626884500000|2021-07-21 16:21:40|17727.8|17707.8|17728.9|17708.9|17728.9|17708.9|17727.8|17707.8|10
1626884510000|2021-07-21 16:21:50|17729.9|17709.9|17721.4|17701.4|17730.3|17710.3|17721.4|17701.4|7
1626884520000|2021-07-21 16:22:00|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|2
1626884530000|2021-07-21 16:22:10|17714.7|17694.7|17708.9|17688.9|17714.7|17694.7|17708.9|17688.9|2
1626884540000|2021-07-21 16:22:20|||||||||9
1626884550000|2021-07-21 16:22:30|17707.4|17687.4|17707.4|17687.4|17707.4|17687.4|17707.4|17687.4|4
1626884560000|2021-07-21 16:22:40|17711.4|17691.4|17720.3|17700.3|17720.3|17700.3|17711.4|17691.4|26
1626884570000|2021-07-21 16:22:50|17722.8|17702.8|17718.4|17698.4|17723.9|17703.9|17718.4|17698.4|16
1626884580000|2021-07-21 16:23:00|17717.4|17697.4|17735.3|17715.3|17751.4|17731.4|17715.9|17695.9|181
1626884590000|2021-07-21 16:23:10|17733.9|17713.9|17724.9|17704.9|17738.9|17718.9|17724.9|17704.9|25
1626884600000|2021-07-21 16:23:20|17722.8|17702.8|17721.4|17701.4|17724.9|17704.9|17721.4|17701.4|14
1626884610000|2021-07-21 16:23:30|17722.8|17702.8|17733.9|17713.9|17733.9|17713.9|17722.8|17702.8|25
1626884620000|2021-07-21 16:23:40|17729.9|17709.9|17718.9|17698.9|17729.9|17709.9|17718.9|17698.9|17
1626884630000|2021-07-21 16:23:50|17717.4|17697.4|17721.8|17701.8|17721.8|17701.8|17714.9|17694.9|15
1626884640000|2021-07-21 16:24:00|17720.3|17700.3|17720.3|17700.3|17720.3|17700.3|17717.4|17697.4|39
1626884650000|2021-07-21 16:24:10|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|18
1626884660000|2021-07-21 16:24:20|17720.3|17700.3|17731.8|17711.8|17731.8|17711.8|17720.3|17700.3|30
1626884670000|2021-07-21 16:24:30|17732.8|17712.8|17728.9|17708.9|17733.9|17713.9|17728.9|17708.9|162
1626884680000|2021-07-21 16:24:40|17726.8|17706.8|17718.9|17698.9|17726.8|17706.8|17718.9|17698.9|78
1626884690000|2021-07-21 16:24:50|17716.8|17696.8|17708.9|17688.9|17716.8|17696.8|17707.4|17687.4|303
1626884700000|2021-07-21 16:25:00|17710.3|17690.3|17717.4|17697.4|17717.4|17697.4|17710.3|17690.3|147
1626884710000|2021-07-21 16:25:10|17718.9|17698.9|17728.9|17708.9|17729.7|17709.7|17718.9|17698.9|91
1626884720000|2021-07-21 16:25:20|17726.4|17706.4|17727.4|17707.4|17728.9|17708.9|17723.9|17703.9|32
1626884730000|2021-07-21 16:25:30|17725.9|17705.9|17726.4|17706.4|17726.4|17706.4|17721.4|17701.4|108
1626884740000|2021-07-21 16:25:40|17724.9|17704.9|17721.4|17701.4|17728.9|17708.9|17721.4|17701.4|39
1626884750000|2021-07-21 16:25:50|17717.8|17697.8|17716.4|17696.4|17717.8|17697.8|17716.4|17696.4|32
1626884770000|2021-07-21 16:26:10|17713.9|17693.9|17713.9|17693.9|17715.3|17695.3|17713.9|17693.9|16
1626884780000|2021-07-21 16:26:20|17715.3|17695.3|17713.9|17693.9|17715.3|17695.3|17713.9|17693.9|2
1626884790000|2021-07-21 16:26:30|17715.3|17695.3|17712.4|17692.4|17715.3|17695.3|17712.4|17692.4|4
1626884800000|2021-07-21 16:26:40|17711.4|17691.4|17706.4|17686.4|17711.4|17691.4|17706.4|17686.4|2
1626884810000|2021-07-21 16:26:50|17704.9|17684.9|17705.3|17685.3|17705.3|17685.3|17703.9|17683.9|14
1626884820000|2021-07-21 16:27:00|17707.8|17687.8|17703.9|17683.9|17707.8|17687.8|17703.9|17683.9|3
1626884830000|2021-07-21 16:27:10|17705.3|17685.3|17703.9|17683.9|17706.8|17686.8|17703.9|17683.9|18
1626884840000|2021-07-21 16:27:20|17705.3|17685.3|17705.3|17685.3|17705.3|17685.3|17703.9|17683.9|17
1626884850000|2021-07-21 16:27:30|17703.9|17683.9|17703.9|17683.9|17703.9|17683.9|17703.9|17683.9|6
1626884860000|2021-07-21 16:27:40|17702.8|17682.8|17701.4|17681.4|17702.8|17682.8|17701.4|17681.4|2
1626884870000|2021-07-21 16:27:50|17699.9|17679.9|17699.9|17679.9|17699.9|17679.9|17699.9|17679.9|8
1626884880000|2021-07-21 16:28:00|17698.9|17678.9|17694.9|17674.9|17698.9|17678.9|17694.9|17674.9|12
1626884890000|2021-07-21 16:28:10|17693.9|17673.9|17701.4|17681.4|17701.4|17681.4|17693.9|17673.9|3
1626884900000|2021-07-21 16:28:20|17699.9|17679.9|17698.9|17678.9|17700.3|17680.3|17698.9|17678.9|37
1626884910000|2021-07-21 16:28:30|17700.3|17680.3|17698.9|17678.9|17700.3|17680.3|17698.9|17678.9|4
1626884930000|2021-07-21 16:28:50|17693.9|17673.9|17693.9|17673.9|17693.9|17673.9|17693.9|17673.9|4
1626884940000|2021-07-21 16:29:00|17692.4|17672.4|17693.9|17673.9|17693.9|17673.9|17692.4|17672.4|3
1626884950000|2021-07-21 16:29:10|17695.3|17675.3|17703.9|17683.9|17706.4|17686.4|17695.3|17675.3|6
1626884960000|2021-07-21 16:29:20|17704.9|17684.9|17703.9|17683.9|17706.4|17686.4|17703.9|17683.9|5
1626884970000|2021-07-21 16:29:30|17705.3|17685.3|17706.4|17686.4|17706.4|17686.4|17703.9|17683.9|3
1626884980000|2021-07-21 16:29:40|17705.4|17685.4|17706.4|17686.4|17706.4|17686.4|17703.9|17683.9|12
1626884990000|2021-07-21 16:29:50|17703.9|17683.9|17703.9|17683.9|17703.9|17683.9|17703.9|17683.9|2
1626885000000|2021-07-21 16:30:00|17702.4|17682.4|17705.4|17685.4|17705.4|17685.4|17702.4|17682.4|12
1626885010000|2021-07-21 16:30:10|17709.3|17689.3|17712.9|17692.9|17712.9|17692.9|17709.3|17689.3|5
1626885030000|2021-07-21 16:30:30|17713.9|17693.9|17708.9|17688.9|17713.9|17693.9|17708.9|17688.9|10
1626885040000|2021-07-21 16:30:40|17711.4|17691.4|17713.9|17693.9|17713.9|17693.9|17711.4|17691.4|6
1626885050000|2021-07-21 16:30:50|17715.4|17695.4|17714.9|17694.9|17716.4|17696.4|17714.9|17694.9|3
1626885060000|2021-07-21 16:31:00|17716.4|17696.4|17713.9|17693.9|17716.4|17696.4|17713.9|17693.9|3
1626885070000|2021-07-21 16:31:10|17712.4|17692.4|17709.9|17689.9|17712.4|17692.4|17709.9|17689.9|4
1626885080000|2021-07-21 16:31:20|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|2
1626885100000|2021-07-21 16:31:40|17711.8|17691.8|17713.9|17693.9|17713.9|17693.9|17711.8|17691.8|3
1626885110000|2021-07-21 16:31:50|17711.4|17691.4|17711.4|17691.4|17711.4|17691.4|17711.4|17691.4|6
1626885120000|2021-07-21 16:32:00|17708.9|17688.9|17713.9|17693.9|17713.9|17693.9|17708.9|17688.9|8
1626885130000|2021-07-21 16:32:10|||||||||24
1626885140000|2021-07-21 16:32:20|17712.4|17692.4|17712.4|17692.4|17712.4|17692.4|17712.4|17692.4|10
1626885150000|2021-07-21 16:32:30|17711|17691|17712.4|17692.4|17712.4|17692.4|17711|17691|4
1626885160000|2021-07-21 16:32:40|17709.9|17689.9|17708.5|17688.5|17709.9|17689.9|17708.5|17688.5|3
1626885170000|2021-07-21 16:32:50|17707.4|17687.4|17706.4|17686.4|17711.4|17691.4|17706.4|17686.4|15
1626885180000|2021-07-21 16:33:00|17701.4|17681.4|17703.9|17683.9|17703.9|17683.9|17698.9|17678.9|17
1626885190000|2021-07-21 16:33:10|17701.4|17681.4|17698.9|17678.9|17703.9|17683.9|17698.9|17678.9|5
1626885210000|2021-07-21 16:33:30|17701.4|17681.4|17688.9|17668.9|17701.4|17681.4|17688.9|17668.9|31
1626885230000|2021-07-21 16:33:50|17686.4|17666.4|17686.4|17666.4|17686.4|17666.4|17686.4|17666.4|10
1626885240000|2021-07-21 16:34:00|17687.9|17667.9|17691.4|17671.4|17691.4|17671.4|17687.9|17667.9|2
1626885250000|2021-07-21 16:34:10|17689.9|17669.9|17691.4|17671.4|17691.4|17671.4|17688.9|17668.9|3
1626885260000|2021-07-21 16:34:20|17692.9|17672.9|17691.4|17671.4|17693.9|17673.9|17691.4|17671.4|1
1626885270000|2021-07-21 16:34:30|17693.9|17673.9|17693.9|17673.9|17693.9|17673.9|17690.4|17670.4|5
1626885280000|2021-07-21 16:34:40|||||||||1
1626885290000|2021-07-21 16:34:50|17694.9|17674.9|17697.9|17677.9|17697.9|17677.9|17694.9|17674.9|1
1626885300000|2021-07-21 16:35:00|17695.4|17675.4|17698.9|17678.9|17698.9|17678.9|17695.4|17675.4|3
1626885310000|2021-07-21 16:35:10|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|4
1626885320000|2021-07-21 16:35:20|17703.9|17683.9|17708.9|17688.9|17708.9|17688.9|17703.9|17683.9|7
1626885330000|2021-07-21 16:35:30|17706.4|17686.4|17706.4|17686.4|17706.4|17686.4|17706.4|17686.4|10
1626885340000|2021-07-21 16:35:40|||||||||2
1626885350000|2021-07-21 16:35:50|17708.9|17688.9|17706.4|17686.4|17708.9|17688.9|17706.4|17686.4|2
1626885360000|2021-07-21 16:36:00|17707.4|17687.4|17708.9|17688.9|17708.9|17688.9|17707.4|17687.4|4
1626885370000|2021-07-21 16:36:10|17707.4|17687.4|17711.4|17691.4|17711.4|17691.4|17706.4|17686.4|5
1626885380000|2021-07-21 16:36:20|17709.9|17689.9|17707.9|17687.9|17709.9|17689.9|17706.4|17686.4|12
1626885390000|2021-07-21 16:36:30|17703.9|17683.9|17705.4|17685.4|17705.4|17685.4|17703.9|17683.9|4
1626885400000|2021-07-21 16:36:40|17707.9|17687.9|17707.9|17687.9|17707.9|17687.9|17707.9|17687.9|4
1626885410000|2021-07-21 16:36:50|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|1
1626885420000|2021-07-21 16:37:00|17709.9|17689.9|17713.9|17693.9|17713.9|17693.9|17709.9|17689.9|11
1626885430000|2021-07-21 16:37:10|17714.9|17694.9|17717.9|17697.9|17717.9|17697.9|17714.9|17694.9|3
1626885440000|2021-07-21 16:37:20|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|3
1626885450000|2021-07-21 16:37:30|17717.9|17697.9|17720.4|17700.4|17720.4|17700.4|17717.9|17697.9|10
1626885460000|2021-07-21 16:37:40|17716.4|17696.4|17718.9|17698.9|17718.9|17698.9|17716.4|17696.4|55
1626885470000|2021-07-21 16:37:50|17717.5|17697.5|17716.4|17696.4|17717.5|17697.5|17716.4|17696.4|6
1626885480000|2021-07-21 16:38:00|17713.9|17693.9|17712.5|17692.5|17713.9|17693.9|17712.5|17692.5|21
1626885490000|2021-07-21 16:38:10|17711|17691|17708.9|17688.9|17712.5|17692.5|17708.9|17688.9|3
1626885500000|2021-07-21 16:38:20|17707.5|17687.5|17708.9|17688.9|17708.9|17688.9|17707.5|17687.5|2
1626885510000|2021-07-21 16:38:30|17707.5|17687.5|17706.4|17686.4|17708.9|17688.9|17706.4|17686.4|3
1626885520000|2021-07-21 16:38:40|17707.9|17687.9|17708.9|17688.9|17708.9|17688.9|17707.9|17687.9|0
1626885530000|2021-07-21 16:38:50|17707.9|17687.9|17703.9|17683.9|17707.9|17687.9|17703.9|17683.9|4
1626885540000|2021-07-21 16:39:00|||||||||10
1626885550000|2021-07-21 16:39:10|||||||||4
1626885560000|2021-07-21 16:39:20|17701.4|17681.4|17698.9|17678.9|17701.4|17681.4|17698.9|17678.9|7
1626885570000|2021-07-21 16:39:30|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|17701.4|17681.4|7
1626885580000|2021-07-21 16:39:40|17700.4|17680.4|17698.9|17678.9|17700.4|17680.4|17698.9|17678.9|7
1626885590000|2021-07-21 16:39:50|17696.4|17676.4|17696.4|17676.4|17696.4|17676.4|17696.4|17676.4|1
1626885600000|2021-07-21 16:40:00|17695|17675|17697.5|17677.5|17697.5|17677.5|17695|17675|5
1626885610000|2021-07-21 16:40:10|17700|17680|17700|17680|17700|17680|17697.5|17677.5|7
1626885620000|2021-07-21 16:40:20|17701.4|17681.4|17703.9|17683.9|17703.9|17683.9|17701.4|17681.4|3
1626885630000|2021-07-21 16:40:30|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|17708.9|17688.9|1
1626885640000|2021-07-21 16:40:40|17711.4|17691.4|17723.9|17703.9|17723.9|17703.9|17711.4|17691.4|3
1626885650000|2021-07-21 16:40:50|17726.4|17706.4|17726.4|17706.4|17726.4|17706.4|17726.4|17706.4|6
1626885660000|2021-07-21 16:41:00|17725|17705|17723.9|17703.9|17725|17705|17723.9|17703.9|4
1626885670000|2021-07-21 16:41:10|17721.4|17701.4|17728.5|17708.5|17728.5|17708.5|17718.9|17698.9|13
1626885680000|2021-07-21 16:41:20|17730|17710|17730|17710|17730|17710|17730|17710|5
1626885690000|2021-07-21 16:41:30|17728.9|17708.9|17726.4|17706.4|17728.9|17708.9|17726.4|17706.4|2
1626885700000|2021-07-21 16:41:40|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|17723.9|17703.9|3
1626885710000|2021-07-21 16:41:50|17721.4|17701.4|17720|17700|17721.4|17701.4|17720|17700|1
1626885720000|2021-07-21 16:42:00|17721.4|17701.4|17718.9|17698.9|17721.4|17701.4|17717.5|17697.5|5
1626885730000|2021-07-21 16:42:10|17717.5|17697.5|17718.9|17698.9|17718.9|17698.9|17716.4|17696.4|0
1626885740000|2021-07-21 16:42:20|||||||||3
1626885750000|2021-07-21 16:42:30|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|17720.4|17700.4|1
1626885760000|2021-07-21 16:42:40|||||||||1
1626885770000|2021-07-21 16:42:50|17717.5|17697.5|17716.4|17696.4|17718.9|17698.9|17716.4|17696.4|3
1626885780000|2021-07-21 16:43:00|||||||||1
1626885790000|2021-07-21 16:43:10|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|9
1626885800000|2021-07-21 16:43:20|17713.9|17693.9|17713.9|17693.9|17713.9|17693.9|17713.9|17693.9|2
1626885810000|2021-07-21 16:43:30|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|17715.4|17695.4|1
1626885820000|2021-07-21 16:43:40|17716.4|17696.4|17718.9|17698.9|17718.9|17698.9|17715|17695|5
1626885830000|2021-07-21 16:43:50|17720.4|17700.4|17721.9|17701.9|17721.9|17701.9|17720.4|17700.4|1
1626885840000|2021-07-21 16:44:00|17723.9|17703.9|17731.4|17711.4|17731.4|17711.4|17723.9|17703.9|6
1626885850000|2021-07-21 16:44:10|17728.9|17708.9|17728.9|17708.9|17728.9|17708.9|17728.9|17708.9|0
1626885860000|2021-07-21 16:44:20|||||||||1
1626885870000|2021-07-21 16:44:30|17727.5|17707.5|17731.4|17711.4|17731.4|17711.4|17727.5|17707.5|13
1626885890000|2021-07-21 16:44:50|||||||||2
1626885900000|2021-07-21 16:45:00|17733.9|17713.9|17739.4|17719.4|17739.4|17719.4|17733.9|17713.9|16
1626885910000|2021-07-21 16:45:10|17741.4|17721.4|17741.4|17721.4|17741.4|17721.4|17737.5|17717.5|17
1626885920000|2021-07-21 16:45:20|17743.9|17723.9|17741.4|17721.4|17743.9|17723.9|17741.4|17721.4|4
1626885930000|2021-07-21 16:45:30|||||||||4
1626885940000|2021-07-21 16:45:40|17740.4|17720.4|17738.9|17718.9|17740.4|17720.4|17737.5|17717.5|5
1626885950000|2021-07-21 16:45:50|17737.5|17717.5|17736.4|17716.4|17737.5|17717.5|17736.4|17716.4|6
1626885960000|2021-07-21 16:46:00|||||||||1
1626885970000|2021-07-21 16:46:10|||||||||5
1626885980000|2021-07-21 16:46:20|||||||||4
1626885990000|2021-07-21 16:46:30|17737.9|17717.9|17739.4|17719.4|17739.4|17719.4|17737.9|17717.9|1
1626886000000|2021-07-21 16:46:40|17736.4|17716.4|17736.4|17716.4|17736.4|17716.4|17736.4|17716.4|1
1626886010000|2021-07-21 16:46:50|||||||||9
1626886020000|2021-07-21 16:47:00|17737.5|17717.5|17723.9|17703.9|17737.5|17717.5|17723.9|17703.9|16
1626886030000|2021-07-21 16:47:10|||||||||83
1626886040000|2021-07-21 16:47:20|17722.5|17702.5|17718.5|17698.5|17722.5|17702.5|17718.5|17698.5|8
1626886050000|2021-07-21 16:47:30|17716.4|17696.4|17718.9|17698.9|17718.9|17698.9|17716.4|17696.4|4
1626886060000|2021-07-21 16:47:40|17717.9|17697.9|17713.9|17693.9|17717.9|17697.9|17713.9|17693.9|12
1626886070000|2021-07-21 16:47:50|||||||||1
1626886080000|2021-07-21 16:48:00|17712.5|17692.5|17712.5|17692.5|17712.5|17692.5|17712.5|17692.5|0
1626886090000|2021-07-21 16:48:10|||||||||3
1626886100000|2021-07-21 16:48:20|17713.9|17693.9|17715|17695|17715|17695|17713.9|17693.9|7
1626886110000|2021-07-21 16:48:30|17716.4|17696.4|17716.4|17696.4|17716.4|17696.4|17716.4|17696.4|2
1626886120000|2021-07-21 16:48:40|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|17718.9|17698.9|0
1626886140000|2021-07-21 16:49:00|17719|17699|17716.5|17696.5|17721.5|17701.5|17716.5|17696.5|4
1626886150000|2021-07-21 16:49:10|17718.5|17698.5|17721.5|17701.5|17721.5|17701.5|17718.5|17698.5|2
1626886160000|2021-07-21 16:49:20|17722.5|17702.5|17726.5|17706.5|17726.5|17706.5|17722.5|17702.5|8
1626886170000|2021-07-21 16:49:30|17724|17704|17721.5|17701.5|17724|17704|17721.5|17701.5|14
1626886180000|2021-07-21 16:49:40|||||||||7
1626886200000|2021-07-21 16:50:00|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|17722.9|17702.9|2
1626886220000|2021-07-21 16:50:20|17721.5|17701.5|17724|17704|17724|17704|17721.5|17701.5|4
1626886230000|2021-07-21 16:50:30|17726.5|17706.5|17721.5|17701.5|17726.5|17706.5|17721.5|17701.5|6
1626886240000|2021-07-21 16:50:40|17720|17700|17720|17700|17720|17700|17720|17700|2
1626886250000|2021-07-21 16:50:50|||||||||1
1626886260000|2021-07-21 16:51:00|17721.5|17701.5|17721.5|17701.5|17721.5|17701.5|17721.5|17701.5|5
1626886270000|2021-07-21 16:51:10|||||||||1
1626886290000|2021-07-21 16:51:30|||||||||1
1626886300000|2021-07-21 16:51:40|17722.5|17702.5|17722.5|17702.5|17722.5|17702.5|17722.5|17702.5|6
1626886310000|2021-07-21 16:51:50|17730.4|17710.4|17736.5|17716.5|17736.5|17716.5|17730.4|17710.4|8
1626886320000|2021-07-21 16:52:00|17735|17715|17731.5|17711.5|17735|17715|17730|17710|4
1626886330000|2021-07-21 16:52:10|||||||||1
1626886340000|2021-07-21 16:52:20|||||||||1
1626886350000|2021-07-21 16:52:30|||||||||2
1626886360000|2021-07-21 16:52:40|17732.9|17712.9|17736.5|17716.5|17736.5|17716.5|17732.9|17712.9|545
1626886370000|2021-07-21 16:52:50|17741.5|17721.5|17741.5|17721.5|17741.5|17721.5|17741.5|17721.5|6
1626886380000|2021-07-21 16:53:00|17744.4|17724.4|17741.5|17721.5|17746.5|17726.5|17741.5|17721.5|235
1626886390000|2021-07-21 16:53:10|17744|17724|17729|17709|17744|17724|17729|17709|18
1626886400000|2021-07-21 16:53:20|17732.5|17712.5|17734|17714|17734|17714|17732.5|17712.5|5
1626886410000|2021-07-21 16:53:30|17729|17709|17729|17709|17731.5|17711.5|17727.5|17707.5|12
1626886420000|2021-07-21 16:53:40|17727.5|17707.5|17727.5|17707.5|17727.5|17707.5|17727.5|17707.5|3
1626886430000|2021-07-21 16:53:50|17729|17709|17729|17709|17729|17709|17729|17709|9
1626886440000|2021-07-21 16:54:00|17730|17710|17730|17710|17730|17710|17730|17710|0
1626886450000|2021-07-21 16:54:10|17751.5|17731.5|17751.5|17731.5|17755.4|17735.4|17751.5|17731.5|23
1626886460000|2021-07-21 16:54:20|17750|17730|17754|17734|17754|17734|17750|17730|7
1626886470000|2021-07-21 16:54:30|17755.4|17735.4|17755.4|17735.4|17756.5|17736.5|17754|17734|3
1626886480000|2021-07-21 16:54:40|17754|17734|17754|17734|17754|17734|17754|17734|11
1626886490000|2021-07-21 16:54:50|||||||||1
1626886500000|2021-07-21 16:55:00|17749.6|17729.6|17742.5|17722.5|17749.6|17729.6|17742.5|17722.5|10
1626886510000|2021-07-21 16:55:10|17739|17719|17735.4|17715.4|17739|17719|17734|17714|7
1626886520000|2021-07-21 16:55:20|17732.5|17712.5|17732.5|17712.5|17732.5|17712.5|17732.5|17712.5|1
1626886540000|2021-07-21 16:55:40|17735.4|17715.4|17736.5|17716.5|17736.5|17716.5|17735.4|17715.4|11
1626886550000|2021-07-21 16:55:50|17737.9|17717.9|17741.9|17721.9|17741.9|17721.9|17737.9|17717.9|3
1626886560000|2021-07-21 16:56:00|17742.9|17722.9|17750.4|17730.4|17750.4|17730.4|17742.9|17722.9|14
1626886570000|2021-07-21 16:56:10|17754.4|17734.4|17759|17739|17762.9|17742.9|17754.4|17734.4|17
1626886580000|2021-07-21 16:56:20|||||||||7
1626886590000|2021-07-21 16:56:30|17760.4|17740.4|17762.9|17742.9|17762.9|17742.9|17760.4|17740.4|3
1626886600000|2021-07-21 16:56:40|17761.9|17741.9|17760.4|17740.4|17762.9|17742.9|17760.4|17740.4|36
1626886620000|2021-07-21 16:57:00|||||||||3
1626886630000|2021-07-21 16:57:10|17765.4|17745.4|17760.4|17740.4|17765.4|17745.4|17760.4|17740.4|16
1626886640000|2021-07-21 16:57:20|17762.9|17742.9|17760.4|17740.4|17762.9|17742.9|17759|17739|6
1626886660000|2021-07-21 16:57:40|17759|17739|17759|17739|17760.4|17740.4|17759|17739|2
1626886670000|2021-07-21 16:57:50|17748.1|17728.1|17747.1|17727.1|17748.1|17728.1|17747.1|17727.1|24
1626886680000|2021-07-21 16:58:00|17745|17725|17750.4|17730.4|17750.4|17730.4|17741.5|17721.5|11
1626886690000|2021-07-21 16:58:10|17746.5|17726.5|17754|17734|17754|17734|17746.5|17726.5|74
1626886700000|2021-07-21 16:58:20|17755.4|17735.4|17757.9|17737.9|17757.9|17737.9|17755.4|17735.4|2
1626886710000|2021-07-21 16:58:30|17760.4|17740.4|17757.9|17737.9|17760.4|17740.4|17757.9|17737.9|5
1626886720000|2021-07-21 16:58:40|17759|17739|17764|17744|17764|17744|17759|17739|4
1626886730000|2021-07-21 16:58:50|17762.5|17742.5|17759|17739|17762.5|17742.5|17759|17739|16
1626886750000|2021-07-21 16:59:10|17751.5|17731.5|17751.5|17731.5|17751.5|17731.5|17751.5|17731.5|2
1626886760000|2021-07-21 16:59:20|||||||||4
1626886770000|2021-07-21 16:59:30|17750|17730|17746.5|17726.5|17750|17730|17746.5|17726.5|4
1626886780000|2021-07-21 16:59:40|17749|17729|17750.4|17730.4|17750.4|17730.4|17749|17729|3
1626886790000|2021-07-21 16:59:50|17751.5|17731.5|17756.5|17736.5|17756.5|17736.5|17751.5|17731.5|2
1626886800000|2021-07-21 17:00:00|17755.4|17735.4|17746.5|17726.5|17755.4|17735.4|17746.5|17726.5|18
1626886810000|2021-07-21 17:00:10|17741.5|17721.5|17739|17719|17741.5|17721.5|17736.5|17716.5|13
1626886820000|2021-07-21 17:00:20|17741.5|17721.5|17738.6|17718.6|17741.5|17721.5|17738.6|17718.6|11
1626886830000|2021-07-21 17:00:30|17736.5|17716.5|17736.5|17716.5|17739|17719|17736.5|17716.5|4
1626886840000|2021-07-21 17:00:40|17735|17715|17730.6|17710.6|17735|17715|17730.6|17710.6|3
1626886850000|2021-07-21 17:00:50|17727.5|17707.5|17724|17704|17727.5|17707.5|17722.5|17702.5|18
1626886870000|2021-07-21 17:01:10|17725|17705|17725|17705|17725|17705|17725|17705|0
1626886880000|2021-07-21 17:01:20|17726.5|17706.5|17728|17708|17728|17708|17726.5|17706.5|4
1626886890000|2021-07-21 17:01:30|17726.5|17706.5|17728|17708|17728|17708|17726.5|17706.5|1
1626886900000|2021-07-21 17:01:40|17729.4|17709.4|17731.5|17711.5|17731.5|17711.5|17729.4|17709.4|4
1626886910000|2021-07-21 17:01:50|17733|17713|17733|17713|17733|17713|17733|17713|5
1626886920000|2021-07-21 17:02:00|17734|17714|17731.5|17711.5|17735.5|17715.5|17731.5|17711.5|10
1626886930000|2021-07-21 17:02:10|||||||||1
1626886940000|2021-07-21 17:02:20|||||||||2
1626886950000|2021-07-21 17:02:30|17730|17710|17731.5|17711.5|17731.5|17711.5|17730|17710|1
1626886960000|2021-07-21 17:02:40|17730|17710|17729|17709|17731.5|17711.5|17729|17709|3
1626886970000|2021-07-21 17:02:50|17730.5|17710.5|17729|17709|17730.5|17710.5|17729|17709|109
1626886980000|2021-07-21 17:03:00|17728|17708|17725.5|17705.5|17728|17708|17725.5|17705.5|5
1626886990000|2021-07-21 17:03:10|17728|17708|17728|17708|17728|17708|17728|17708|0
1626887000000|2021-07-21 17:03:20|17729|17709|17726.5|17706.5|17729|17709|17726.5|17706.5|3
1626887010000|2021-07-21 17:03:30|||||||||2
1626887020000|2021-07-21 17:03:40|17728|17708|17729|17709|17730.5|17710.5|17728|17708|12
1626887030000|2021-07-21 17:03:50|17730.5|17710.5|17730.5|17710.5|17733|17713|17730.5|17710.5|20
1626887050000|2021-07-21 17:04:10|17733|17713|17734|17714|17734|17714|17733|17713|10
1626887070000|2021-07-21 17:04:30|||||||||1
1626887080000|2021-07-21 17:04:40|17736.1|17716.1|17736.5|17716.5|17736.5|17716.5|17736.1|17716.1|107
1626887090000|2021-07-21 17:04:50|17739|17719|17739|17719|17739|17719|17739|17719|5
1626887100000|2021-07-21 17:05:00|17740.5|17720.5|17740.5|17720.5|17740.5|17720.5|17740.5|17720.5|2
1626887110000|2021-07-21 17:05:10|17739|17719|17740.5|17720.5|17740.5|17720.5|17739|17719|35
1626887120000|2021-07-21 17:05:20|17739|17719|17741.5|17721.5|17741.5|17721.5|17736.5|17716.5|5
1626887130000|2021-07-21 17:05:30|17739|17719|17741.5|17721.5|17741.5|17721.5|17739|17719|5
1626887150000|2021-07-21 17:05:50|17739|17719|17741.5|17721.5|17741.5|17721.5|17739|17719|4
1626887160000|2021-07-21 17:06:00|17743|17723|17743|17723|17743|17723|17743|17723|69
1626887170000|2021-07-21 17:06:10|17746.5|17726.5|17746.5|17726.5|17746.5|17726.5|17746.5|17726.5|12
1626887200000|2021-07-21 17:06:40|17745.5|17725.5|17749|17729|17749|17729|17745.5|17725.5|1
1626887210000|2021-07-21 17:06:50|17747.5|17727.5|17745.5|17725.5|17747.5|17727.5|17745.5|17725.5|43
1626887220000|2021-07-21 17:07:00|17748|17728|17749|17729|17749|17729|17748|17728|101
1626887230000|2021-07-21 17:07:10|17750.5|17730.5|17750.5|17730.5|17750.5|17730.5|17750.5|17730.5|1
1626887240000|2021-07-21 17:07:20|17751.9|17731.9|17750.5|17730.5|17751.9|17731.9|17750.5|17730.5|3
1626887250000|2021-07-21 17:07:30|17751.9|17731.9|17754.4|17734.4|17754.4|17734.4|17751.9|17731.9|2
1626887260000|2021-07-21 17:07:40|17755.5|17735.5|17755.5|17735.5|17755.5|17735.5|17755.5|17735.5|7
1626887270000|2021-07-21 17:07:50|17757.6|17737.6|17764|17744|17764|17744|17757.6|17737.6|33
1626887280000|2021-07-21 17:08:00|17763|17743|17763|17743|17765.5|17745.5|17763|17743|9
1626887290000|2021-07-21 17:08:10|||||||||13
1626887300000|2021-07-21 17:08:20|||||||||1
1626887310000|2021-07-21 17:08:30|||||||||11
1626887320000|2021-07-21 17:08:40|17761.9|17741.9|17760.5|17740.5|17761.9|17741.9|17760.5|17740.5|2
1626887330000|2021-07-21 17:08:50|17763|17743|17763|17743|17763|17743|17763|17743|0
1626887340000|2021-07-21 17:09:00|17764.4|17744.4|17764|17744|17764.4|17744.4|17764|17744|3
1626887350000|2021-07-21 17:09:10|17765.5|17745.5|17763|17743|17765.5|17745.5|17763|17743|17
1626887360000|2021-07-21 17:09:20|17761.5|17741.5|17758.4|17738.4|17761.5|17741.5|17756.9|17736.9|3
1626887370000|2021-07-21 17:09:30|17759.4|17739.4|17753|17733|17759.4|17739.4|17751.5|17731.5|6
1626887380000|2021-07-21 17:09:40|17754|17734|17754|17734|17754|17734|17754|17734|0
1626887400000|2021-07-21 17:10:00|17751.5|17731.5|17751.5|17731.5|17751.5|17731.5|17751.5|17731.5|4
1626887410000|2021-07-21 17:10:10|17752.6|17732.6|17754|17734|17754|17734|17752.6|17732.6|5
1626887420000|2021-07-21 17:10:20|17755.5|17735.5|17755.5|17735.5|17755.5|17735.5|17755.5|17735.5|7
1626887430000|2021-07-21 17:10:30|||||||||2
1626887450000|2021-07-21 17:10:50|17754|17734|17754|17734|17754|17734|17754|17734|1
1626887460000|2021-07-21 17:11:00|||||||||2
1626887470000|2021-07-21 17:11:10|17755.5|17735.5|17755.5|17735.5|17755.5|17735.5|17755.5|17735.5|1
1626887490000|2021-07-21 17:11:30|17754|17734|17754|17734|17755.5|17735.5|17754|17734|5
1626887500000|2021-07-21 17:11:40|17756.5|17736.5|17756.5|17736.5|17756.5|17736.5|17756.5|17736.5|11
1626887510000|2021-07-21 17:11:50|||||||||3
1626887520000|2021-07-21 17:12:00|17760.9|17740.9|17760.9|17740.9|17760.9|17740.9|17760.9|17740.9|1
1626887530000|2021-07-21 17:12:10|17763|17743|17763|17743|17763|17743|17763|17743|0
1626887540000|2021-07-21 17:12:20|17783|17763|17791.5|17771.5|17801.5|17781.5|17783|17763|60
1626887550000|2021-07-21 17:12:30|17788.6|17768.6|17786.5|17766.5|17788.6|17768.6|17785.1|17765.1|4
1626887560000|2021-07-21 17:12:40|17784|17764|17781.5|17761.5|17784|17764|17781.5|17761.5|2
1626887570000|2021-07-21 17:12:50|17784|17764|17786.5|17766.5|17786.5|17766.5|17782.6|17762.6|3
1626887580000|2021-07-21 17:13:00|17784|17764|17784|17764|17784|17764|17784|17764|7
1626887590000|2021-07-21 17:13:10|17789|17769|17789|17769|17789|17769|17789|17769|2
1626887600000|2021-07-21 17:13:20|17793.4|17773.4|17793.4|17773.4|17793.4|17773.4|17793.4|17773.4|5
1626887610000|2021-07-21 17:13:30|17794.9|17774.9|17795.9|17775.9|17795.9|17775.9|17794.9|17774.9|0
1626887620000|2021-07-21 17:13:40|||||||||2
1626887630000|2021-07-21 17:13:50|17794.5|17774.5|17794.5|17774.5|17794.5|17774.5|17794.5|17774.5|22
1626887640000|2021-07-21 17:14:00|17796.5|17776.5|17799|17779|17799|17779|17796.5|17776.5|4
1626887650000|2021-07-21 17:14:10|17800.5|17780.5|17800.5|17780.5|17800.5|17780.5|17800.5|17780.5|1
1626887660000|2021-07-21 17:14:20|17805.5|17785.5|17809|17789|17810.5|17790.5|17805.5|17785.5|12
1626887670000|2021-07-21 17:14:30|17814|17794|17810.5|17790.5|17814|17794|17810.5|17790.5|8
1626887680000|2021-07-21 17:14:40|17814|17794|17811.5|17791.5|17814|17794|17811.5|17791.5|1
1626887690000|2021-07-21 17:14:50|17812.6|17792.6|17810.5|17790.5|17814|17794|17810.5|17790.5|4
1626887700000|2021-07-21 17:15:00|17811.5|17791.5|17815.5|17795.5|17815.5|17795.5|17811.5|17791.5|6
1626887710000|2021-07-21 17:15:10|17818|17798|17818|17798|17818|17798|17818|17798|18
1626887720000|2021-07-21 17:15:20|17819|17799|17821.5|17801.5|17821.5|17801.5|17819|17799|16
1626887730000|2021-07-21 17:15:30|17820.5|17800.5|17821.5|17801.5|17821.5|17801.5|17820.5|17800.5|42
1626887740000|2021-07-21 17:15:40|17820.5|17800.5|17821.1|17801.1|17822.6|17802.6|17819|17799|10
1626887750000|2021-07-21 17:15:50|17819|17799|17824|17804|17824|17804|17819|17799|7
1626887760000|2021-07-21 17:16:00|17821.1|17801.1|17819|17799|17821.1|17801.1|17819|17799|17
1626887770000|2021-07-21 17:16:10|17820.1|17800.1|17819|17799|17821.5|17801.5|17819|17799|4
1626887780000|2021-07-21 17:16:20|17816.5|17796.5|17816.5|17796.5|17816.5|17796.5|17816.5|17796.5|3
1626887790000|2021-07-21 17:16:30|||||||||1
1626887800000|2021-07-21 17:16:40|||||||||30
1626887810000|2021-07-21 17:16:50|17817.6|17797.6|17817.6|17797.6|17817.6|17797.6|17817.6|17797.6|5
1626887820000|2021-07-21 17:17:00|17819|17799|17819|17799|17819|17799|17819|17799|6
1626887840000|2021-07-21 17:17:20|17821.5|17801.5|17821.5|17801.5|17821.5|17801.5|17821.5|17801.5|0
1626887850000|2021-07-21 17:17:30|17822.6|17802.6|17824|17804|17824|17804|17822.6|17802.6|12
1626887860000|2021-07-21 17:17:40|17825.5|17805.5|17829|17809|17829|17809|17825.5|17805.5|66
1626887870000|2021-07-21 17:17:50|17830.5|17810.5|17830.5|17810.5|17830.5|17810.5|17830.5|17810.5|6
1626887880000|2021-07-21 17:18:00|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|17831.5|17811.5|6
1626887890000|2021-07-21 17:18:10|||||||||1
1626887910000|2021-07-21 17:18:30|||||||||1
1626887920000|2021-07-21 17:18:40|||||||||1
1626887930000|2021-07-21 17:18:50|||||||||2
1626887940000|2021-07-21 17:19:00|||||||||1
1626887950000|2021-07-21 17:19:10|17831.6|17811.6|17831.6|17811.6|17831.6|17811.6|17831.6|17811.6|5
1626887960000|2021-07-21 17:19:20|17833|17813|17833|17813|17833|17813|17833|17813|1
1626887970000|2021-07-21 17:19:30|17831.6|17811.6|17831.6|17811.6|17831.6|17811.6|17831.6|17811.6|10
1626887980000|2021-07-21 17:19:40|17833|17813|17831.6|17811.6|17835.5|17815.5|17831.6|17811.6|2
1626887990000|2021-07-21 17:19:50|17834.1|17814.1|17835.5|17815.5|17835.5|17815.5|17834.1|17814.1|2
1626888000000|2021-07-21 17:20:00|17834.1|17814.1|17834.1|17814.1|17834.1|17814.1|17834.1|17814.1|2
1626888010000|2021-07-21 17:20:10|17835.5|17815.5|17838|17818|17838|17818|17835.5|17815.5|15
1626888020000|2021-07-21 17:20:20|17845.3|17825.3|17846.8|17826.8|17846.8|17826.8|17845.3|17825.3|14
1626888030000|2021-07-21 17:20:30|17845.3|17825.3|17864.1|17844.1|17864.1|17844.1|17845.3|17825.3|18
1626888040000|2021-07-21 17:20:40|||||||||2
1626888050000|2021-07-21 17:20:50|17866.1|17846.1|17867.6|17847.6|17869.1|17849.1|17866.1|17846.1|12
1626888060000|2021-07-21 17:21:00|17869.1|17849.1|17869.1|17849.1|17869.1|17849.1|17864.1|17844.1|14
1626888070000|2021-07-21 17:21:10|17870.5|17850.5|17873|17853|17873|17853|17870.5|17850.5|6
1626888080000|2021-07-21 17:21:20|17874.1|17854.1|17874.1|17854.1|17874.1|17854.1|17869.1|17849.1|47
1626888090000|2021-07-21 17:21:30|17872.6|17852.6|17860.3|17840.3|17872.6|17852.6|17860.3|17840.3|24
1626888100000|2021-07-21 17:21:40|17854.1|17834.1|17849.1|17829.1|17854.1|17834.1|17849.1|17829.1|10
1626888110000|2021-07-21 17:21:50|||||||||8
1626888120000|2021-07-21 17:22:00|17845.9|17825.9|17845.9|17825.9|17845.9|17825.9|17845.9|17825.9|1
1626888130000|2021-07-21 17:22:10|17839.1|17819.1|17839.1|17819.1|17839.1|17819.1|17839.1|17819.1|10
1626888140000|2021-07-21 17:22:20|||||||||1
1626888150000|2021-07-21 17:22:30|17844.1|17824.1|17854.1|17834.1|17854.1|17834.1|17844.1|17824.1|5
1626888160000|2021-07-21 17:22:40|17853|17833|17854.1|17834.1|17854.1|17834.1|17851.6|17831.6|6
1626888170000|2021-07-21 17:22:50|17855.5|17835.5|17856.6|17836.6|17856.6|17836.6|17854.1|17834.1|6
1626888180000|2021-07-21 17:23:00|17858|17838|17856.6|17836.6|17858|17838|17856.6|17836.6|6
1626888190000|2021-07-21 17:23:10|||||||||1
1626888200000|2021-07-21 17:23:20|17854.1|17834.1|17854.1|17834.1|17854.1|17834.1|17854.1|17834.1|12
1626888210000|2021-07-21 17:23:30|||||||||1
1626888220000|2021-07-21 17:23:40|17855.1|17835.1|17862.6|17842.6|17862.6|17842.6|17855.1|17835.1|14
1626888240000|2021-07-21 17:24:00|17864.1|17844.1|17862.6|17842.6|17864.1|17844.1|17862.6|17842.6|8
1626888250000|2021-07-21 17:24:10|17861.1|17841.1|17864.1|17844.1|17864.1|17844.1|17860.1|17840.1|1
1626888260000|2021-07-21 17:24:20|17861.1|17841.1|17860.5|17840.5|17861.1|17841.1|17860.5|17840.5|6
1626888270000|2021-07-21 17:24:30|17862.6|17842.6|17864.1|17844.1|17864.1|17844.1|17862.6|17842.6|1
1626888280000|2021-07-21 17:24:40|17861.6|17841.6|17860.5|17840.5|17861.6|17841.6|17859.1|17839.1|54
1626888290000|2021-07-21 17:24:50|17860.1|17840.1|17855.1|17835.1|17860.1|17840.1|17855.1|17835.1|64
1626888300000|2021-07-21 17:25:00|||||||||12
1626888310000|2021-07-21 17:25:10|17854.1|17834.1|17851.1|17831.1|17854.1|17834.1|17851.1|17831.1|24
1626888320000|2021-07-21 17:25:20|17852.6|17832.6|17852.6|17832.6|17854.1|17834.1|17850.1|17830.1|15
1626888340000|2021-07-21 17:25:40|17854.1|17834.1|17854.1|17834.1|17854.1|17834.1|17844.1|17824.1|29
1626888350000|2021-07-21 17:25:50|17856.6|17836.6|17856.6|17836.6|17856.6|17836.6|17856.6|17836.6|7
1626888360000|2021-07-21 17:26:00|17859.1|17839.1|17864.1|17844.1|17864.1|17844.1|17859.1|17839.1|4
1626888370000|2021-07-21 17:26:10|||||||||1
1626888380000|2021-07-21 17:26:20|17865.5|17845.5|17869.1|17849.1|17869.1|17849.1|17865.5|17845.5|4
1626888390000|2021-07-21 17:26:30|17868|17848|17869.1|17849.1|17869.1|17849.1|17868|17848|8
1626888400000|2021-07-21 17:26:40|||||||||5
1626888410000|2021-07-21 17:26:50|17867.6|17847.6|17865.1|17845.1|17867.6|17847.6|17865.1|17845.1|6
1626888420000|2021-07-21 17:27:00|17862.6|17842.6|17859.1|17839.1|17862.6|17842.6|17859.1|17839.1|9
1626888430000|2021-07-21 17:27:10|17860.5|17840.5|17864.1|17844.1|17864.1|17844.1|17860.5|17840.5|6
1626888440000|2021-07-21 17:27:20|17866.6|17846.6|17868|17848|17869.5|17849.5|17866.6|17846.6|15
1626888450000|2021-07-21 17:27:30|17870.5|17850.5|17871.2|17851.2|17874.1|17854.1|17870.5|17850.5|5
1626888460000|2021-07-21 17:27:40|17870.1|17850.1|17873|17853|17874.1|17854.1|17870.1|17850.1|9
1626888470000|2021-07-21 17:27:50|17874.1|17854.1|17869.1|17849.1|17874.1|17854.1|17869.1|17849.1|14
1626888480000|2021-07-21 17:28:00|17870.1|17850.1|17874.1|17854.1|17874.1|17854.1|17870.1|17850.1|7
1626888490000|2021-07-21 17:28:10|17875.1|17855.1|17878|17858|17878|17858|17875.1|17855.1|17
1626888500000|2021-07-21 17:28:20|17879.5|17859.5|17879.1|17859.1|17881.6|17861.6|17877.6|17857.6|16
1626888510000|2021-07-21 17:28:30|17880.1|17860.1|17909.1|17889.1|17909.1|17889.1|17880.1|17860.1|41
1626888520000|2021-07-21 17:28:40|17906.6|17886.6|17912|17892|17912|17892|17904.1|17884.1|23
1626888530000|2021-07-21 17:28:50|17911.6|17891.6|17916.6|17896.6|17916.6|17896.6|17911.6|17891.6|12
1626888540000|2021-07-21 17:29:00|17915.5|17895.5|17917.6|17897.6|17917.6|17897.6|17915.5|17895.5|15
1626888550000|2021-07-21 17:29:10|17919.1|17899.1|17908|17888|17919.1|17899.1|17906.6|17886.6|131
1626888560000|2021-07-21 17:29:20|17905.1|17885.1|17901.6|17881.6|17905.1|17885.1|17896.6|17876.6|13
1626888570000|2021-07-21 17:29:30|17896.6|17876.6|17889.1|17869.1|17896.6|17876.6|17889.1|17869.1|13
1626888580000|2021-07-21 17:29:40|17891.6|17871.6|17886.6|17866.6|17891.6|17871.6|17884.1|17864.1|61
1626888590000|2021-07-21 17:29:50|17885.1|17865.1|17881.6|17861.6|17885.1|17865.1|17879.1|17859.1|30
1626941710000|2021-07-22 08:15:10|18379.5|18319.5|18399.5|18379.5|18412|18382|18357|18319.5|73
1626941720000|2021-07-22 08:15:20|18402.7|18362.7|18503.1|18443.1|18503.1|18452|18369.1|18329.1|74
1626941730000|2021-07-22 08:15:30|18504.5|18444.5|18812|18752|18814.5|18754.5|18494.5|18444.5|74
1626941740000|2021-07-22 08:15:40|18814.5|18754.5|18974.5|18914.5|18974.5|18914.5|18784.5|18729.5|52
1626941750000|2021-07-22 08:15:50|18993.4|18933.4|18993.4|18933.4|18993.4|18933.4|18993.4|18933.4|17
1626941760000|2021-07-22 08:16:00|19279.5|19219.5|19205.6|19145.6|19279.5|19239.5|19205.6|19145.6|100
1626941770000|2021-07-22 08:16:10|19213.1|19153.1|19225.6|19165.6|19225.6|19199.9|19212|19152|56
1626941780000|2021-07-22 08:16:20|19227|19167|19295.6|19235.6|19295.6|19235.6|19225.9|19165.9|32
1626941790000|2021-07-22 08:16:30|19348.1|19288.1|19549.5|19489.5|19549.5|19489.5|19348.1|19288.1|10
1626941800000|2021-07-22 08:16:40|19542.4|19482.4|19279.5|19219.5|19542.4|19482.4|19277|19219.5|28
1626941810000|2021-07-22 08:16:50|19277|19217|19241.6|19181.6|19294.5|19234.5|19241.6|19181.6|37
1626941820000|2021-07-22 08:17:00|19240.6|19180.6|19022.4|18962.4|19247|19187|19019.9|18959.9|30
1626941830000|2021-07-22 08:17:10|19021|18961|19045.9|18985.9|19124.5|19078.7|19019.9|18959.9|18
1626941840000|2021-07-22 08:17:20|19046|18986|19137|19077|19137|19077|19046|18986|122
1626941850000|2021-07-22 08:17:30|19099.5|19039.5|18984.4|18924.4|19099.5|19039.5|18984.4|18924.4|33
1626941860000|2021-07-22 08:17:40|18977|18917|19009.2|18949.2|19009.2|18949.2|18932|18906.4|36
1626941870000|2021-07-22 08:17:50|19017.4|18957.4|18979.1|18919.1|19029.5|18969.5|18975.2|18919.1|22
1626941880000|2021-07-22 08:18:00|18977|18917|18912.4|18892.4|18977|18920.9|18912.4|18867|24
1626941890000|2021-07-22 08:18:10|18919.5|18879.5|18974.5|18914.5|18974.5|18923.4|18919.5|18879.5|24
1626941900000|2021-07-22 08:18:20|18977|18917|18948.5|18928.5|18977|18928.5|18909.5|18887|23
1626941910000|2021-07-22 08:18:30|18927|18907|19032|18972|19032|19004.5|18927|18907|9
1626941920000|2021-07-22 08:18:40|19029.1|18969.1|19037|18977|19037|18977|19027|18967|6
1626941930000|2021-07-22 08:18:50|19024.2|19004.2|18892|18872|19027.4|19007.4|18892|18872|17
1626941940000|2021-07-22 08:19:00|18882|18862|18897|18837|18897|18862|18850.6|18829.5|15
1626941950000|2021-07-22 08:19:10|18895.9|18835.9|18897.4|18877.4|18912|18877.4|18895.2|18835.9|16
1626941960000|2021-07-22 08:19:20|18904.5|18864.5|18902.7|18842.7|18909.5|18864.5|18873.4|18827|15
1626941970000|2021-07-22 08:19:30|18899.5|18839.5|18910.9|18850.9|18910.9|18850.9|18899.5|18839.5|1
1626941980000|2021-07-22 08:19:40|18899.5|18859.5|18903.1|18863.1|18903.1|18863.1|18899.5|18859.5|8
1626941990000|2021-07-22 08:19:50|18915.9|18855.9|18904.5|18884.5|18920.2|18884.5|18904.5|18855.9|39
1626942000000|2021-07-22 08:20:00|18905.9|18885.9|18904.5|18884.5|18907|18887|18904.5|18884.5|8
1626942010000|2021-07-22 08:20:10|||||||||5
1626942020000|2021-07-22 08:20:20|18912|18872|18882|18842|18912|18872|18879.9|18842|10
1626942030000|2021-07-22 08:20:30|18870.6|18850.6|18882|18822|18882|18850.6|18870.6|18822|1
1626942040000|2021-07-22 08:20:40|18883.1|18823.1|18883.1|18823.1|18887|18834.5|18874.5|18823.1|18
1626942050000|2021-07-22 08:20:50|18874.5|18834.5|18869.5|18809.5|18887|18839.5|18869.5|18809.5|65
1626942060000|2021-07-22 08:21:00|18835.1|18815.1|18814.1|18774.1|18835.1|18815.1|18812.7|18774.1|16
1626942070000|2021-07-22 08:21:10|18802.7|18782.7|18798.1|18778.1|18802.7|18782.7|18798.1|18778.1|8
1626942080000|2021-07-22 08:21:20|18794.5|18774.5|18793.4|18753.4|18802.3|18774.5|18789.5|18733.4|7
1626942090000|2021-07-22 08:21:30|18780.6|18760.6|18790.6|18730.6|18796.3|18760.6|18780.6|18730.6|3
1626942100000|2021-07-22 08:21:40|18784.8|18724.8|18724.5|18704.5|18784.8|18724.8|18724.5|18702|40
1626942110000|2021-07-22 08:21:50|18737|18677|18672|18632|18737|18683.1|18672|18628.1|35
1626942120000|2021-07-22 08:22:00|18670.9|18630.9|18652|18632|18678.1|18632|18642|18607|28
1626942130000|2021-07-22 08:22:10|18653.4|18633.4|18722.8|18662.8|18722.8|18662.8|18653.4|18633.4|27
1626942140000|2021-07-22 08:22:20|18727.4|18707.4|18742.4|18722.4|18742.4|18722.4|18727.4|18707.4|1
1626942150000|2021-07-22 08:22:30|18745.6|18725.6|18814.5|18754.5|18814.5|18754.5|18745.6|18725.6|29
1626942160000|2021-07-22 08:22:40|18799.5|18759.5|18799.5|18759.5|18799.5|18759.5|18799.5|18759.5|3
1626942170000|2021-07-22 08:22:50|18801.6|18761.6|18829.5|18809.5|18829.5|18809.5|18794.5|18761.6|17
1626942180000|2021-07-22 08:23:00|18872|18812|18894.5|18834.5|18894.5|18834.5|18872|18812|116
1626942190000|2021-07-22 08:23:10|18895.9|18835.9|18867|18827|18897|18847.7|18856.6|18827|27
1626942200000|2021-07-22 08:23:20|18872|18812|18842.7|18822.7|18872|18822.7|18842.7|18812|7
1626942210000|2021-07-22 08:23:30|18840.6|18820.6|18904.5|18844.5|18917|18857|18840.6|18814.9|57
1626942220000|2021-07-22 08:23:40|18902|18842|18881.7|18821.7|18902|18849.5|18881.7|18821.7|10
1626942230000|2021-07-22 08:23:50|18860.2|18820.2|18832|18772|18860.2|18820.6|18832|18772|9
1626942240000|2021-07-22 08:24:00|18837|18777|18838.5|18818.5|18838.5|18818.5|18829.9|18777|23
1626942250000|2021-07-22 08:24:10|18842|18822|18847|18827|18847|18827|18842|18822|5
1626942260000|2021-07-22 08:24:20|||||||||5
1626942270000|2021-07-22 08:24:30|||||||||5
1626942280000|2021-07-22 08:24:40|18849.5|18829.5|18863.8|18843.8|18863.8|18843.8|18849.5|18829.5|16
1626942290000|2021-07-22 08:24:50|18874.5|18854.5|18873.5|18853.5|18874.5|18854.5|18873.5|18853.5|18
1626942300000|2021-07-22 08:25:00|18872.4|18852.4|18877|18817|18886.6|18852.4|18872.4|18817|4
1626942310000|2021-07-22 08:25:10|18865.6|18825.6|18865.6|18825.6|18865.6|18825.6|18865.6|18825.6|2
1626942320000|2021-07-22 08:25:20|18860.3|18820.3|18826|18806|18860.3|18821|18826|18806|4
1626942330000|2021-07-22 08:25:30|||||||||1
1626942340000|2021-07-22 08:25:40|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|18828.5|18808.5|6
1626942360000|2021-07-22 08:26:00|18827|18807|18844.5|18804.5|18844.5|18807|18827|18804.5|17
1626942370000|2021-07-22 08:26:10|18849.5|18829.5|18870.6|18830.6|18870.6|18832|18849.5|18829.5|3
1626942380000|2021-07-22 08:26:20|18877|18837|18882|18822|18882|18837|18877|18822|3
1626942390000|2021-07-22 08:26:30|18869.5|18829.5|18877|18817|18877|18832|18867|18812|1
1626942400000|2021-07-22 08:26:40|18869.9|18809.9|18841|18801|18869.9|18809.9|18841|18801|1
1626942410000|2021-07-22 08:26:50|18795.6|18775.6|18748.5|18728.5|18795.6|18775.6|18748.5|18717|78
1626942420000|2021-07-22 08:27:00|18749.5|18729.5|18784.5|18724.5|18788.8|18729.5|18749.5|18722|61
1626942430000|2021-07-22 08:27:10|18777.4|18737.4|18812|18752|18812|18762|18773.5|18734.5|7
1626942440000|2021-07-22 08:27:20|18817|18757|18817|18757|18817|18757|18814.5|18754.5|5
1626942450000|2021-07-22 08:27:30|18819.9|18759.9|18824.5|18784.5|18829.8|18799.5|18817|18759.9|14
1626942460000|2021-07-22 08:27:40|18822|18782|18828.1|18768.1|18828.1|18782|18819.5|18768.1|4
1626942470000|2021-07-22 08:27:50|18819.5|18779.5|18819.5|18779.5|18819.5|18779.5|18819.5|18779.5|3
1626942480000|2021-07-22 08:28:00|18817|18777|18799.5|18779.5|18817|18779.5|18799.5|18777|30
1626942490000|2021-07-22 08:28:10|18793.1|18773.1|18789.5|18729.5|18797|18773.1|18789.5|18729.5|27
1626942500000|2021-07-22 08:28:20|18788.1|18728.1|18764.5|18724.5|18788.1|18730.6|18764.5|18717|13
1626942510000|2021-07-22 08:28:30|18761.7|18721.7|18700.6|18680.6|18761.7|18721.7|18700.6|18678.1|17
1626942520000|2021-07-22 08:28:40|18694.9|18674.9|18679.5|18659.5|18694.9|18674.9|18679.5|18659.5|5
1626942530000|2021-07-22 08:28:50|18669.5|18649.5|18677|18617|18680.2|18649.5|18664.5|18617|14
1626942540000|2021-07-22 08:29:00|18675.6|18615.6|18665.6|18625.6|18675.6|18625.6|18665.6|18613.1|16
1626942550000|2021-07-22 08:29:10|18659.5|18639.5|18664.5|18644.5|18664.5|18644.5|18659.5|18639.5|12
1626942570000|2021-07-22 08:29:30|18669.5|18649.5|18670.6|18650.6|18670.6|18650.6|18669.5|18649.5|9
1626942580000|2021-07-22 08:29:40|18669.5|18649.5|18672|18652|18672|18652|18669.5|18649.5|5
1626942590000|2021-07-22 08:29:50|18709.5|18649.5|18712|18652|18712|18652|18709.5|18649.5|2
1626942600000|2021-07-22 08:30:00|||||||||2
1626942610000|2021-07-22 08:30:10|18713.5|18653.5|18707|18647|18714.5|18654.5|18707|18647|0
1626942620000|2021-07-22 08:30:20|18694.5|18654.5|18703.1|18643.1|18703.1|18654.5|18694.5|18643.1|3
1626942630000|2021-07-22 08:30:30|18702|18642|18692.8|18632.8|18702|18642|18692.8|18632.8|3
1626942640000|2021-07-22 08:30:40|||||||||10
1626942650000|2021-07-22 08:30:50|18666|18646|18666|18646|18666|18646|18666|18646|6
1626942660000|2021-07-22 08:31:00|18664.5|18644.5|18664.5|18644.5|18664.5|18644.5|18664.5|18644.5|3
1626942680000|2021-07-22 08:31:20|18667|18647|18668.1|18648.1|18668.1|18648.1|18667|18647|8
1626942690000|2021-07-22 08:31:30|18671|18651|18684.5|18664.5|18684.5|18664.5|18671|18651|0
1626942700000|2021-07-22 08:31:40|||||||||1
1626942710000|2021-07-22 08:31:50|18697|18657|18693.1|18653.1|18697|18664.5|18684.5|18653.1|9
1626942730000|2021-07-22 08:32:10|18684.5|18664.5|18717|18697|18717|18697|18684.5|18654.5|15
1626942740000|2021-07-22 08:32:20|18718.5|18698.5|18749.5|18729.5|18749.5|18729.5|18718.5|18698.5|35
1626942750000|2021-07-22 08:32:30|18767|18727|18769.5|18729.5|18769.5|18729.5|18767|18727|4
1626942760000|2021-07-22 08:32:40|18772|18732|18772|18732|18772|18732|18772|18732|0
1626942770000|2021-07-22 08:32:50|18760.6|18740.6|18744.5|18724.5|18772|18740.6|18744.5|18724.5|18
1626942780000|2021-07-22 08:33:00|18737.4|18717.4|18674.5|18654.5|18737.4|18717.4|18674.5|18646|37
1626942790000|2021-07-22 08:33:10|18683.1|18643.1|18669.5|18649.5|18683.1|18649.5|18669.5|18641|5
1626942800000|2021-07-22 08:33:20|18667|18647|18663.1|18643.1|18667|18647|18663.1|18643.1|40
1626942810000|2021-07-22 08:33:30|18654.2|18634.2|18644.5|18624.5|18654.2|18634.2|18644.5|18624.5|9
1626942820000|2021-07-22 08:33:40|||||||||41
1626942830000|2021-07-22 08:33:50|18646|18626|18652|18632|18652|18632|18644.5|18624.5|35
1626942840000|2021-07-22 08:34:00|18653.5|18633.5|18662|18622|18662|18634.9|18653.5|18622|6
1626942850000|2021-07-22 08:34:10|18659.5|18619.5|18612|18572|18659.5|18619.5|18612|18572|4
1626942860000|2021-07-22 08:34:20|||||||||1
1626942870000|2021-07-22 08:34:30|18607|18567|18589.5|18569.5|18607|18575.6|18589.5|18567|4
1626942880000|2021-07-22 08:34:40|||||||||4
1626942890000|2021-07-22 08:34:50|18590.6|18570.6|18542.1|18522.1|18631.7|18594.5|18542.1|18518.9|74
1626942900000|2021-07-22 08:35:00|18544.6|18524.6|18559.6|18539.6|18567.1|18539.6|18544.6|18524.6|26
1626942910000|2021-07-22 08:35:10|18558.5|18538.5|18554.6|18534.6|18567.1|18538.5|18554.6|18526|4
1626942920000|2021-07-22 08:35:20|18555.6|18535.6|18559.6|18539.6|18567.1|18539.6|18555.6|18527.1|7
1626942930000|2021-07-22 08:35:30|18569.6|18549.6|18604.6|18544.6|18604.6|18556.7|18569.6|18544.6|10
1626942940000|2021-07-22 08:35:40|18608.8|18548.8|18594.6|18574.6|18608.8|18574.6|18594.6|18548.8|3
1626942950000|2021-07-22 08:35:50|18592.1|18572.1|18537.1|18517.1|18598.8|18572.1|18537.1|18517.1|109
1626942960000|2021-07-22 08:36:00|18522.1|18502.1|18576.4|18516.4|18576.4|18519.9|18522.1|18502.1|9
1626942970000|2021-07-22 08:36:10|18583.8|18523.8|18617.1|18557.1|18617.1|18571.3|18579.6|18523.8|4
1626942980000|2021-07-22 08:36:20|18602.8|18582.8|18622.1|18562.1|18622.1|18589.6|18602.8|18562.1|0
1626942990000|2021-07-22 08:36:30|18619.6|18559.6|18617.1|18557.1|18622.1|18562.1|18617.1|18557.1|14
1626943000000|2021-07-22 08:36:40|18614.6|18554.6|18574.6|18554.6|18614.6|18565.9|18574.6|18554.6|9
1626943010000|2021-07-22 08:36:50|18561.8|18541.8|18559.6|18519.6|18561.8|18541.8|18544.6|18519.6|5
1626943020000|2021-07-22 08:37:00|18556.7|18536.7|18539.6|18479.6|18574.6|18542.1|18509.6|18479.6|16
1626943030000|2021-07-22 08:37:10|18542.8|18482.8|18529.6|18509.6|18542.8|18509.6|18529.6|18482.8|8
1626943040000|2021-07-22 08:37:20|18534.6|18514.6|18529.6|18509.6|18534.6|18514.6|18529.6|18509.6|3
1626943050000|2021-07-22 08:37:30|18532.4|18512.4|18557.4|18497.4|18557.4|18514.6|18529.6|18497.4|8
1626943060000|2021-07-22 08:37:40|18543.1|18503.1|18529.6|18509.6|18543.1|18509.6|18529.6|18503.1|0
1626943070000|2021-07-22 08:37:50|18532.4|18512.4|18534.6|18474.6|18536|18516|18532.1|18474.6|7
1626943080000|2021-07-22 08:38:00|18504.9|18484.9|18502.1|18442.1|18509.9|18484.9|18497.1|18442.1|49
1626943090000|2021-07-22 08:38:10|18503.5|18443.5|18502.1|18442.1|18504.6|18444.6|18500.6|18440.6|8
1626943100000|2021-07-22 08:38:20|18499.6|18439.6|18438.1|18418.1|18499.6|18439.6|18438.1|18418.1|7
1626943110000|2021-07-22 08:38:30|18451|18411|18454.6|18434.6|18455.6|18434.6|18449.9|18411|11
1626943120000|2021-07-22 08:38:40|18459.6|18439.6|18499.6|18439.6|18499.6|18439.6|18459.6|18437.1|0
1626943130000|2021-07-22 08:38:50|18497.1|18437.1|18497.1|18437.1|18497.1|18437.1|18497.1|18437.1|5
1626943140000|2021-07-22 08:39:00|18502.1|18442.1|18502.1|18442.1|18502.1|18442.1|18502.1|18442.1|3
1626943150000|2021-07-22 08:39:10|18493.5|18453.5|18470.6|18450.6|18507.1|18458.5|18470.6|18447.1|5
1626943170000|2021-07-22 08:39:30|18464.6|18444.6|18464.6|18444.6|18464.6|18444.6|18464.6|18444.6|0
1626943180000|2021-07-22 08:39:40|18463.5|18443.5|18472.1|18432.1|18472.1|18443.5|18463.5|18432.1|4
1626943190000|2021-07-22 08:39:50|18454.6|18434.6|18454.6|18434.6|18454.6|18434.6|18454.6|18434.6|2
1626943200000|2021-07-22 08:40:00|18459.6|18399.6|18457.1|18397.1|18459.6|18399.6|18457.1|18397.1|2
1626943210000|2021-07-22 08:40:10|18445.6|18405.6|18444.6|18404.6|18445.6|18405.6|18444.6|18404.6|1
1626943220000|2021-07-22 08:40:20|18442.1|18402.1|18442.1|18402.1|18442.1|18402.1|18442.1|18402.1|2
1626943230000|2021-07-22 08:40:30|||||||||1
1626943240000|2021-07-22 08:40:40|18439.6|18399.6|18439.6|18399.6|18439.6|18399.6|18437.1|18397.1|5
1626943250000|2021-07-22 08:40:50|18438.1|18398.1|18443.1|18403.1|18443.1|18403.1|18437.1|18397.1|3
1626943260000|2021-07-22 08:41:00|18436|18416|18447.1|18427.1|18447.1|18427.1|18436|18416|3
1626943270000|2021-07-22 08:41:10|18449.6|18429.6|18435.6|18415.6|18452.1|18432.1|18435.6|18415.6|10
1626943280000|2021-07-22 08:41:20|18440.6|18420.6|18442.1|18422.1|18444.6|18422.1|18438.9|18404.6|41
1626943300000|2021-07-22 08:41:40|18472.1|18412.1|18474.6|18414.6|18474.6|18414.6|18472.1|18412.1|3
1626943310000|2021-07-22 08:41:50|18473.1|18413.1|18442.1|18422.1|18475.3|18439.6|18442.1|18412.1|22
1626943320000|2021-07-22 08:42:00|18437.1|18417.1|18429.6|18409.6|18437.1|18417.1|18424.6|18404.6|2
1626943330000|2021-07-22 08:42:10|18441|18401|18441|18401|18441|18401|18441|18401|2
1626943340000|2021-07-22 08:42:20|18442.1|18402.1|18435.6|18415.6|18443.1|18415.6|18434.6|18402.1|147
1626943350000|2021-07-22 08:42:30|||||||||2
1626943360000|2021-07-22 08:42:40|18434.2|18414.2|18434.2|18414.2|18434.2|18414.2|18434.2|18414.2|35
1626943370000|2021-07-22 08:42:50|18437.1|18417.1|18439.2|18419.2|18439.2|18419.2|18437.1|18417.1|1
1626943380000|2021-07-22 08:43:00|18440.3|18420.3|18444.2|18424.2|18444.2|18424.2|18440.3|18420.3|11
1626943390000|2021-07-22 08:43:10|||||||||21
1626943400000|2021-07-22 08:43:20|18441.7|18421.7|18411.7|18371.7|18441.7|18421.7|18411.7|18361.7|27
1626943410000|2021-07-22 08:43:30|18419.2|18359.2|18394.2|18374.2|18419.2|18374.2|18394.2|18359.2|7
1626943420000|2021-07-22 08:43:40|||||||||2
1626943430000|2021-07-22 08:43:50|18395.3|18375.3|18434.2|18374.2|18434.2|18375.3|18395.3|18374.2|5
1626943440000|2021-07-22 08:44:00|18436.7|18376.7|18439.2|18379.2|18439.2|18379.2|18436.7|18376.7|2
1626943450000|2021-07-22 08:44:10|18436.7|18376.7|18436.7|18376.7|18436.7|18376.7|18436.7|18376.7|0
1626943460000|2021-07-22 08:44:20|18434.2|18374.2|18434.2|18374.2|18434.2|18374.2|18434.2|18374.2|0
1626943470000|2021-07-22 08:44:30|18435.3|18375.3|18434.2|18374.2|18436.7|18376.7|18434.2|18374.2|2
1626943480000|2021-07-22 08:44:40|18419.2|18379.2|18438.1|18378.1|18438.1|18379.2|18419.2|18375|2
1626943490000|2021-07-22 08:44:50|18440.3|18380.3|18441.7|18381.7|18441.7|18381.7|18440.3|18380.3|1
1626943500000|2021-07-22 08:45:00|18446|18386|18472.8|18452.8|18473.1|18453.1|18446|18386|6
1626943510000|2021-07-22 08:45:10|18476.7|18456.7|18481.7|18461.7|18481.7|18461.7|18476.7|18456.7|2
1626943520000|2021-07-22 08:45:20|18484.9|18464.9|18602.1|18542.1|18602.1|18542.1|18484.9|18464.9|59
1626943530000|2021-07-22 08:45:30|18605.6|18545.6|18603.1|18563.1|18607.1|18563.1|18599.6|18544.6|4
1626943540000|2021-07-22 08:45:40|18603.2|18563.2|18603.2|18563.2|18603.2|18563.2|18603.2|18563.2|7
1626943550000|2021-07-22 08:45:50|18605.3|18565.3|18606.7|18566.7|18606.7|18566.7|18605.3|18565.3|1
1626943560000|2021-07-22 08:46:00|18624.2|18564.2|18619.2|18599.2|18644.2|18624.2|18619.2|18564.2|29
1626943570000|2021-07-22 08:46:10|18614.2|18594.2|18611.7|18591.7|18614.2|18594.2|18611.7|18591.7|2
1626943580000|2021-07-22 08:46:20|18614.6|18594.6|18626.7|18606.7|18626.7|18606.7|18614.6|18594.6|3
1626943600000|2021-07-22 08:46:40|18624.2|18604.2|18584.2|18564.2|18629.2|18609.2|18584.2|18564.2|8
1626943610000|2021-07-22 08:46:50|18579.2|18559.2|18571.7|18551.7|18579.2|18559.2|18571.7|18551.7|21
1626943620000|2021-07-22 08:47:00|18558.9|18538.9|18533.2|18513.2|18558.9|18538.9|18533.2|18504.2|17
1626943630000|2021-07-22 08:47:10|18540.3|18500.3|18539.6|18499.6|18541.7|18501.7|18538.2|18498.2|8
1626943640000|2021-07-22 08:47:20|18541|18501|18543.2|18503.2|18543.2|18503.2|18541|18501|0
1626943650000|2021-07-22 08:47:30|18541.7|18481.7|18534.2|18474.2|18541.7|18481.7|18534.2|18474.2|2
1626943660000|2021-07-22 08:47:40|||||||||1
1626943670000|2021-07-22 08:47:50|18526.7|18466.7|18529.9|18469.9|18529.9|18469.9|18526.7|18466.7|5
1626943680000|2021-07-22 08:48:00|18534.2|18474.2|18539.2|18499.2|18539.2|18499.2|18524.2|18474.2|6
1626943700000|2021-07-22 08:48:20|||||||||1
1626943710000|2021-07-22 08:48:30|18541.4|18501.4|18544.2|18504.2|18544.2|18504.2|18541.4|18501.4|1
1626943720000|2021-07-22 08:48:40|18541.7|18521.7|18544.2|18524.2|18544.2|18524.2|18541.7|18521.7|2
1626943730000|2021-07-22 08:48:50|18545.7|18525.7|18558.2|18518.2|18558.2|18526.7|18545.7|18518.2|10
1626943740000|2021-07-22 08:49:00|18566.7|18506.7|18569.2|18509.2|18569.2|18509.2|18566.7|18506.7|6
1626943750000|2021-07-22 08:49:10|18570.3|18510.3|18571.7|18511.7|18571.7|18511.7|18570.3|18510.3|2
1626943760000|2021-07-22 08:49:20|18570.3|18510.3|18567.8|18507.8|18570.3|18510.3|18567.8|18507.8|7
1626943770000|2021-07-22 08:49:30|||||||||1
1626943780000|2021-07-22 08:49:40|18550.6|18510.6|18557.8|18517.8|18557.8|18517.8|18550.6|18510.6|0
1626943790000|2021-07-22 08:49:50|18544.2|18504.2|18536.7|18516.7|18544.2|18516.7|18536.7|18504.2|1
1626943800000|2021-07-22 08:50:00|18538.9|18518.9|18571.7|18511.7|18571.7|18518.9|18538.9|18511.7|2
1626943810000|2021-07-22 08:50:10|18572.8|18512.8|18574.2|18514.2|18574.2|18514.2|18572.8|18512.8|2
1626943820000|2021-07-22 08:50:20|18575.7|18515.7|18576.7|18516.7|18576.7|18516.7|18575.7|18515.7|0
1626943830000|2021-07-22 08:50:30|18577.8|18517.8|18579.2|18519.2|18579.2|18519.2|18577.8|18517.8|6
1626943840000|2021-07-22 08:50:40|||||||||2
1626943850000|2021-07-22 08:50:50|18576.4|18536.4|18581.7|18541.7|18582.8|18542.8|18576.4|18536.4|3
1626943860000|2021-07-22 08:51:00|||||||||5
1626943870000|2021-07-22 08:51:10|18588.9|18528.9|18553.4|18513.4|18588.9|18528.9|18553.4|18513.4|7
1626943880000|2021-07-22 08:51:20|18548.1|18508.1|18520.3|18500.3|18548.1|18508.1|18520.3|18500.3|17
1626943890000|2021-07-22 08:51:30|18521.7|18501.7|18576.7|18556.7|18576.7|18556.7|18521.7|18501.7|3
1626943910000|2021-07-22 08:51:50|18571.7|18551.7|18566.7|18546.7|18571.7|18551.7|18564.2|18544.2|10
1626943920000|2021-07-22 08:52:00|18564.2|18544.2|18561.7|18541.7|18564.2|18544.2|18561.7|18541.7|6
1626943930000|2021-07-22 08:52:10|||||||||1
1626943940000|2021-07-22 08:52:20|||||||||1
1626943950000|2021-07-22 08:52:30|||||||||3
1626943960000|2021-07-22 08:52:40|18570.7|18550.7|18574.2|18554.2|18574.2|18554.2|18570.7|18550.7|4
1626943970000|2021-07-22 08:52:50|18571.4|18551.4|18566.7|18546.7|18571.4|18551.4|18566.7|18546.7|3
1626943980000|2021-07-22 08:53:00|18565.3|18545.3|18561.7|18541.7|18565.3|18545.3|18561.7|18541.7|8
1626943990000|2021-07-22 08:53:10|18559.2|18539.2|18561.7|18541.7|18561.7|18541.7|18559.2|18539.2|7
1626944000000|2021-07-22 08:53:20|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|18559.2|18539.2|5
1626944010000|2021-07-22 08:53:30|18564.2|18544.2|18542.8|18522.8|18564.2|18544.2|18542.8|18522.8|10
1626944020000|2021-07-22 08:53:40|||||||||1
1626944030000|2021-07-22 08:53:50|18541.7|18521.7|18531.7|18511.7|18541.7|18521.7|18531.7|18511.7|25
1626944040000|2021-07-22 08:54:00|18529.2|18509.2|18524.2|18504.2|18529.2|18509.2|18524.2|18504.2|6
1626944050000|2021-07-22 08:54:10|18521|18501|18499.2|18479.2|18521|18501|18499.2|18479.2|17
1626944060000|2021-07-22 08:54:20|||||||||1
1626944070000|2021-07-22 08:54:30|18498.2|18478.2|18499.6|18479.6|18499.6|18479.6|18496.7|18476.7|3
1626944080000|2021-07-22 08:54:40|18501.7|18481.7|18504.2|18484.2|18504.2|18484.2|18501.7|18481.7|2
1626944090000|2021-07-22 08:54:50|18505.3|18485.3|18528.1|18508.1|18528.1|18508.1|18505.3|18485.3|26
1626944100000|2021-07-22 08:55:00|18530.6|18510.6|18530.6|18510.6|18530.6|18510.6|18530.6|18510.6|2
1626944110000|2021-07-22 08:55:10|18531.7|18511.7|18535.3|18515.3|18538.9|18518.9|18531.7|18511.7|2
1626944120000|2021-07-22 08:55:20|18534.2|18514.2|18526.7|18506.7|18534.2|18514.2|18526.7|18506.7|4
1626944130000|2021-07-22 08:55:30|18525.3|18505.3|18519.2|18499.2|18525.3|18505.3|18519.2|18499.2|1
1626944140000|2021-07-22 08:55:40|||||||||5
1626944150000|2021-07-22 08:55:50|||||||||1
1626944160000|2021-07-22 08:56:00|18514.2|18494.2|18514.2|18494.2|18514.2|18494.2|18514.2|18494.2|0
1626944170000|2021-07-22 08:56:10|18511.7|18491.7|18506.7|18486.7|18511.7|18491.7|18506.7|18486.7|4
1626944190000|2021-07-22 08:56:30|18506.8|18486.8|18498.9|18478.9|18506.8|18486.8|18498.9|18478.9|1
1626944210000|2021-07-22 08:56:50|18496|18476|18493.9|18473.9|18496|18476|18493.9|18473.9|6
1626944220000|2021-07-22 08:57:00|18488.5|18468.5|18461.8|18441.8|18488.5|18468.5|18461.8|18441.8|14
1626944230000|2021-07-22 08:57:10|18456.8|18436.8|18456.8|18436.8|18456.8|18436.8|18456.8|18436.8|8
1626944250000|2021-07-22 08:57:30|18454.3|18434.3|18471.8|18451.8|18471.8|18451.8|18454.3|18434.3|7
1626944260000|2021-07-22 08:57:40|18472.8|18452.8|18474.3|18454.3|18474.3|18454.3|18472.8|18452.8|3
1626944270000|2021-07-22 08:57:50|18473.2|18453.2|18474.3|18454.3|18474.3|18454.3|18470.3|18450.3|7
1626944280000|2021-07-22 08:58:00|18481.8|18461.8|18481.8|18461.8|18481.8|18461.8|18481.8|18461.8|1
1626944290000|2021-07-22 08:58:10|18484.3|18464.3|18489.3|18469.3|18489.3|18469.3|18484.3|18464.3|2
1626944320000|2021-07-22 08:58:40|18491.8|18471.8|18491.8|18471.8|18491.8|18471.8|18491.8|18471.8|0
1626944330000|2021-07-22 08:58:50|18490.3|18470.3|18489.3|18469.3|18490.3|18470.3|18489.3|18469.3|0
1626944340000|2021-07-22 08:59:00|||||||||1
1626944350000|2021-07-22 08:59:10|18494.3|18474.3|18538.6|18498.6|18538.6|18498.6|18494.3|18474.3|36
1626944370000|2021-07-22 08:59:30|18548.2|18508.2|18536.8|18516.8|18548.2|18516.8|18536.8|18508.2|5
1626944380000|2021-07-22 08:59:40|18535.3|18515.3|18534.3|18514.3|18535.3|18515.3|18534.3|18514.3|0
1626944390000|2021-07-22 08:59:50|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|4
1626944400000|2021-07-22 09:00:00|18528.9|18508.9|18500|18480|18528.9|18508.9|18500|18480|8
1626944410000|2021-07-22 09:00:10|18496.8|18476.8|18495.3|18475.3|18496.8|18476.8|18495.3|18475.3|1
1626944420000|2021-07-22 09:00:20|18494.3|18474.3|18494.3|18474.3|18494.3|18474.3|18494.3|18474.3|1
1626944430000|2021-07-22 09:00:30|18491.8|18471.8|18500.3|18460.3|18500.3|18471.8|18491.8|18460.3|0
1626944440000|2021-07-22 09:00:40|18499.3|18459.3|18499.3|18459.3|18499.3|18459.3|18499.3|18459.3|0
1626944450000|2021-07-22 09:00:50|||||||||3
1626944460000|2021-07-22 09:01:00|18502.5|18479.3|18502.5|18482.5|18502.5|18482.5|18502.5|18479.3|2
1626944480000|2021-07-22 09:01:20|18506.7|18486.7|18537.8|18517.8|18537.8|18517.8|18506.7|18486.7|1
1626944500000|2021-07-22 09:01:40|18538.9|18518.9|18538.9|18518.9|18538.9|18518.9|18538.9|18518.9|1
1626944510000|2021-07-22 09:01:50|18542.8|18522.8|18542.8|18522.8|18542.8|18522.8|18542.8|18522.8|2
1626944520000|2021-07-22 09:02:00|18540.3|18520.3|18537.8|18517.8|18540.3|18520.3|18537.8|18517.8|9
1626944530000|2021-07-22 09:02:10|18532.8|18512.8|18531.8|18491.8|18532.8|18512.8|18531.8|18491.8|6
1626944550000|2021-07-22 09:02:30|18532.1|18492.1|18533.2|18493.2|18533.2|18493.2|18532.1|18492.1|0
1626944560000|2021-07-22 09:02:40|18525.7|18505.7|18525.7|18505.7|18525.7|18505.7|18525.7|18505.7|5
1626944570000|2021-07-22 09:02:50|18528.2|18508.2|18526.8|18506.8|18528.2|18508.2|18526.8|18506.8|0
1626944590000|2021-07-22 09:03:10|18522.8|18502.8|18521.8|18501.8|18522.8|18502.8|18521.8|18501.8|4
1626944600000|2021-07-22 09:03:20|18522.8|18502.8|18524.3|18504.3|18524.3|18504.3|18522.8|18502.8|1
1626944610000|2021-07-22 09:03:30|18535.3|18475.3|18535.3|18475.3|18535.3|18475.3|18535.3|18475.3|8
1626944620000|2021-07-22 09:03:40|18534.3|18474.3|18534.3|18474.3|18534.3|18474.3|18534.3|18474.3|5
1626944630000|2021-07-22 09:03:50|18536.8|18476.8|18537.8|18477.8|18537.8|18477.8|18536.8|18476.8|12
1626944640000|2021-07-22 09:04:00|18541|18481|18545.3|18485.3|18545.3|18485.3|18541|18481|1
1626944650000|2021-07-22 09:04:10|18550.3|18490.3|18550.3|18490.3|18550.3|18490.3|18550.3|18490.3|2
1626944660000|2021-07-22 09:04:20|18551.8|18491.8|18556.8|18496.8|18556.8|18496.8|18551.8|18491.8|3
1626944670000|2021-07-22 09:04:30|18558.2|18498.2|18558.2|18498.2|18558.2|18498.2|18558.2|18498.2|0
1626944680000|2021-07-22 09:04:40|18549.6|18509.6|18546.8|18506.8|18559.3|18510.7|18546.8|18498.2|6
1626944690000|2021-07-22 09:04:50|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|18531.8|18511.8|3
1626944710000|2021-07-22 09:05:10|18526.8|18506.8|18526.8|18506.8|18526.8|18506.8|18526.8|18506.8|1
1626944730000|2021-07-22 09:05:30|||||||||4
1626944740000|2021-07-22 09:05:40|18538.2|18498.2|18538.2|18498.2|18538.2|18498.2|18538.2|18498.2|2
1626944760000|2021-07-22 09:06:00|18554.3|18494.3|18554.3|18494.3|18554.3|18494.3|18554.3|18494.3|1
1626944770000|2021-07-22 09:06:10|18546.8|18506.8|18546.8|18506.8|18549.3|18509.3|18546.8|18506.8|0
1626944780000|2021-07-22 09:06:20|18549.3|18509.3|18543.9|18503.9|18549.3|18517.8|18537.8|18503.9|18
1626944790000|2021-07-22 09:06:30|18541.8|18501.8|18541.8|18501.8|18541.8|18501.8|18541.8|18501.8|0
1626944800000|2021-07-22 09:06:40|18549.3|18489.3|18534.3|18494.3|18549.3|18499.3|18534.3|18489.3|0
1626944820000|2021-07-22 09:07:00|18526.8|18506.8|18534.3|18494.3|18535.4|18506.8|18526.8|18494.3|3
1626944830000|2021-07-22 09:07:10|18535.4|18495.4|18526.8|18506.8|18535.4|18506.8|18526.8|18495.4|75
1626944860000|2021-07-22 09:07:40|18527.9|18507.9|18542.9|18502.9|18542.9|18507.9|18527.9|18502.9|153
1626944870000|2021-07-22 09:07:50|18545|18505|18557.9|18497.9|18557.9|18505|18545|18497.9|2
1626944880000|2021-07-22 09:08:00|18545|18525|18545|18525|18545|18525|18545|18525|0
1626944890000|2021-07-22 09:08:10|18549.3|18529.3|18549.3|18529.3|18549.3|18529.3|18549.3|18529.3|1
1626944900000|2021-07-22 09:08:20|||||||||1
1626944940000|2021-07-22 09:09:00|||||||||2
1626944970000|2021-07-22 09:09:30|18569.3|18551.8|18577.9|18557.9|18577.9|18557.9|18569.3|18551.8|14
1626944980000|2021-07-22 09:09:40|18576.8|18556.8|18564.3|18544.3|18576.8|18556.8|18564.3|18544.3|10
1626944990000|2021-07-22 09:09:50|||||||||2
1626945020000|2021-07-22 09:10:20|||||||||1
1626945030000|2021-07-22 09:10:30|18565.4|18545.4|18567.9|18547.9|18567.9|18547.9|18565.4|18545.4|2
1626945040000|2021-07-22 09:10:40|18566.8|18546.8|18566.8|18546.8|18566.8|18546.8|18566.8|18546.8|0
1626945050000|2021-07-22 09:10:50|18567.9|18547.9|18566.8|18546.8|18567.9|18547.9|18566.8|18546.8|2
1626945060000|2021-07-22 09:11:00|18568.9|18548.9|18576.8|18556.8|18576.8|18556.8|18568.9|18548.9|5
1626945070000|2021-07-22 09:11:10|18579.3|18559.3|18585.4|18565.4|18585.4|18565.4|18579.3|18559.3|2
1626945080000|2021-07-22 09:11:20|18586.8|18566.8|18586.8|18566.8|18586.8|18566.8|18586.8|18566.8|2
1626945090000|2021-07-22 09:11:30|18589.3|18569.3|18589.3|18569.3|18589.3|18569.3|18589.3|18569.3|2
1626945100000|2021-07-22 09:11:40|18591.8|18571.8|18591.8|18571.8|18591.8|18571.8|18591.8|18571.8|0
1626945110000|2021-07-22 09:11:50|18594.3|18574.3|18594.3|18574.3|18594.3|18574.3|18594.3|18574.3|4
1626945120000|2021-07-22 09:12:00|18596.8|18576.8|18605.7|18585.7|18605.7|18585.7|18596.8|18576.8|4
1626945130000|2021-07-22 09:12:10|18606.8|18586.8|18609.3|18589.3|18609.3|18589.3|18606.8|18586.8|1
1626945140000|2021-07-22 09:12:20|||||||||1
1626945150000|2021-07-22 09:12:30|18611.8|18591.8|18619.3|18579.3|18619.3|18591.8|18611.8|18579.3|2
1626945170000|2021-07-22 09:12:50|||||||||2
1626945180000|2021-07-22 09:13:00|||||||||4
1626945200000|2021-07-22 09:13:20|18606.8|18586.8|18596.8|18576.8|18606.8|18586.8|18596.8|18576.8|5
1626945210000|2021-07-22 09:13:30|18602.5|18562.5|18607.9|18547.9|18607.9|18562.5|18597.9|18546.4|0
1626945220000|2021-07-22 09:13:40|18593.6|18553.6|18591.4|18551.4|18593.6|18553.6|18591.4|18551.4|0
1626945230000|2021-07-22 09:13:50|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|1
1626945240000|2021-07-22 09:14:00|18586.8|18546.8|18584.3|18544.3|18586.8|18546.8|18584.3|18544.3|2
1626945250000|2021-07-22 09:14:10|18571.8|18551.8|18571.8|18551.8|18571.8|18551.8|18571.8|18551.8|0
1626945260000|2021-07-22 09:14:20|18570.7|18550.7|18579.3|18539.3|18579.3|18550.7|18570.7|18539.3|1
1626945270000|2021-07-22 09:14:30|||||||||2
1626945280000|2021-07-22 09:14:40|||||||||1
1626945290000|2021-07-22 09:14:50|18566.8|18546.8|18574.3|18534.3|18574.3|18546.8|18566.8|18534.3|9
1626945300000|2021-07-22 09:15:00|18568.2|18548.2|18568.2|18548.2|18568.2|18548.2|18568.2|18548.2|1
1626945310000|2021-07-22 09:15:10|18569.3|18549.3|18569.3|18549.3|18569.3|18549.3|18569.3|18549.3|0
1626945340000|2021-07-22 09:15:40|||||||||3
1626945350000|2021-07-22 09:15:50|||||||||1
1626945380000|2021-07-22 09:16:20|18570.8|18550.8|18570.8|18550.8|18570.8|18550.8|18570.8|18550.8|0
1626945390000|2021-07-22 09:16:30|18572.9|18552.9|18586.4|18546.4|18586.4|18552.9|18572.9|18544.3|10
1626945400000|2021-07-22 09:16:40|18580.4|18560.4|18599.3|18579.3|18599.3|18579.3|18580.4|18555.4|3
1626945410000|2021-07-22 09:16:50|18604.3|18564.3|18604.3|18564.3|18604.3|18564.3|18604.3|18564.3|7
1626945420000|2021-07-22 09:17:00|18599.3|18559.3|18585.8|18565.8|18599.3|18565.8|18585.8|18559.3|1
1626945430000|2021-07-22 09:17:10|18580.8|18560.8|18579.3|18559.3|18580.8|18560.8|18578.3|18558.3|7
1626945440000|2021-07-22 09:17:20|||||||||3
1626945450000|2021-07-22 09:17:30|18577.9|18557.9|18584.3|18544.3|18585.4|18557.9|18576.8|18544.3|1
1626945470000|2021-07-22 09:17:50|||||||||1
1626945480000|2021-07-22 09:18:00|18585.8|18545.8|18576.8|18556.8|18585.8|18556.8|18575.8|18545.4|4
1626945500000|2021-07-22 09:18:20|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|18589.3|18549.3|2
1626945510000|2021-07-22 09:18:30|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|2
1626945520000|2021-07-22 09:18:40|||||||||1
1626945530000|2021-07-22 09:18:50|18585.4|18545.4|18571.8|18551.8|18585.4|18552.9|18571.8|18545.4|0
1626945540000|2021-07-22 09:19:00|18573.3|18553.3|18579.3|18559.3|18579.3|18559.3|18573.3|18553.3|5
1626945550000|2021-07-22 09:19:10|||||||||50
1626945600000|2021-07-22 09:20:00|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|18576.8|18556.8|8
1626945640000|2021-07-22 09:20:40|||||||||1
1626945650000|2021-07-22 09:20:50|||||||||6
1626945660000|2021-07-22 09:21:00|18575.8|18555.8|18574.3|18554.3|18575.8|18555.8|18574.3|18554.3|2
1626945670000|2021-07-22 09:21:10|||||||||2
1626945710000|2021-07-22 09:21:50|18575.8|18555.8|18579.3|18559.3|18579.3|18559.3|18575.8|18555.8|4
1626945720000|2021-07-22 09:22:00|18582.2|18562.2|18584.3|18564.3|18584.3|18564.3|18582.2|18562.2|0
1626945740000|2021-07-22 09:22:20|18579.3|18559.3|18577.9|18557.9|18579.3|18559.3|18577.9|18557.9|2
1626945750000|2021-07-22 09:22:30|18576.8|18556.8|18579.3|18559.3|18579.3|18559.3|18576.8|18556.8|1
1626945780000|2021-07-22 09:23:00|18580.4|18560.4|18579.3|18559.3|18580.4|18560.4|18579.3|18559.3|2
1626945790000|2021-07-22 09:23:10|18577.9|18557.9|18579.3|18559.3|18579.3|18559.3|18577.9|18557.9|0
1626945800000|2021-07-22 09:23:20|18575.4|18555.4|18575.4|18555.4|18575.4|18555.4|18575.4|18555.4|9
1626945810000|2021-07-22 09:23:30|18577.9|18557.9|18575.4|18555.4|18577.9|18557.9|18575.4|18555.4|0
1626945820000|2021-07-22 09:23:40|18577.9|18557.9|18575.4|18555.4|18577.9|18557.9|18575.4|18555.4|0
1626945830000|2021-07-22 09:23:50|18576.8|18556.8|18579.3|18559.3|18579.3|18559.3|18576.8|18556.8|0
1626945850000|2021-07-22 09:24:10|18581.5|18561.5|18596.5|18556.5|18596.5|18561.5|18581.5|18556.5|3
1626945870000|2021-07-22 09:24:30|||||||||5
1626945890000|2021-07-22 09:24:50|18590.8|18570.8|18591.8|18571.8|18591.8|18571.8|18590.8|18570.8|1
1626945910000|2021-07-22 09:25:10|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|18592.9|18572.9|0
1626945930000|2021-07-22 09:25:30|18594.3|18574.3|18596.8|18576.8|18596.8|18576.8|18594.3|18574.3|7
1626945940000|2021-07-22 09:25:40|18631.8|18571.8|18631.8|18571.8|18631.8|18571.8|18631.8|18571.8|0
1626945960000|2021-07-22 09:26:00|||||||||3
1626945970000|2021-07-22 09:26:10|18630.4|18570.4|18630.4|18570.4|18630.4|18570.4|18630.4|18570.4|1
1626945980000|2021-07-22 09:26:20|18631.5|18571.5|18616.9|18596.9|18631.5|18596.9|18616.9|18571.5|2
1626945990000|2021-07-22 09:26:30|18626.5|18606.5|18634.4|18614.4|18634.4|18614.4|18626.5|18606.5|9
1626946000000|2021-07-22 09:26:40|18636.9|18616.9|18650.8|18630.8|18650.8|18630.8|18636.9|18616.9|17
1626946010000|2021-07-22 09:26:50|18651.9|18631.9|18666.9|18646.9|18666.9|18646.9|18649.4|18629.4|46
1626946020000|2021-07-22 09:27:00|18668.3|18648.3|18716.9|18656.9|18716.9|18656.9|18668.3|18648.3|4
1626946030000|2021-07-22 09:27:10|18708.3|18688.3|18716.9|18696.9|18718.3|18698.3|18708.3|18688.3|1
1626946040000|2021-07-22 09:27:20|18721.9|18681.9|18721.9|18681.9|18721.9|18681.9|18721.9|18681.9|4
1626946050000|2021-07-22 09:27:30|18720.8|18680.8|18716.9|18676.9|18729.4|18680.8|18716.9|18669.4|3
1626946060000|2021-07-22 09:27:40|18715.4|18675.4|18714.4|18674.4|18715.4|18675.4|18714.4|18674.4|0
1626946080000|2021-07-22 09:28:00|||||||||1
1626946100000|2021-07-22 09:28:20|18702.9|18682.9|18702.9|18662.9|18711.9|18682.9|18701.9|18662.9|1
1626946110000|2021-07-22 09:28:30|18709.4|18649.4|18709.4|18649.4|18709.4|18649.4|18709.4|18649.4|4
1626946120000|2021-07-22 09:28:40|18681.9|18661.9|18681.9|18661.9|18681.9|18661.9|18681.9|18661.9|1
1626946130000|2021-07-22 09:28:50|18679.7|18659.7|18674.4|18654.4|18679.7|18659.7|18674.4|18654.4|4
1626946140000|2021-07-22 09:29:00|||||||||3
1626946150000|2021-07-22 09:29:10|18675.8|18655.8|18676.9|18656.9|18676.9|18656.9|18675.8|18655.8|3
1626946160000|2021-07-22 09:29:20|18681.9|18661.9|18684.4|18664.4|18684.4|18664.4|18681.9|18661.9|2
1626946170000|2021-07-22 09:29:30|||||||||1
1626946180000|2021-07-22 09:29:40|18681.9|18661.9|18676.9|18656.9|18681.9|18661.9|18676.9|18656.9|3
1626946190000|2021-07-22 09:29:50|18681.9|18661.9|18674.4|18654.4|18681.9|18661.9|18674.4|18654.4|3
1626946200000|2021-07-22 09:30:00|18681.5|18641.5|18679.4|18639.4|18681.5|18641.5|18679.4|18639.4|1
1626946220000|2021-07-22 09:30:20|18669.4|18629.4|18669.4|18629.4|18669.4|18629.4|18669.4|18629.4|1
1626946230000|2021-07-22 09:30:30|||||||||3
1626946240000|2021-07-22 09:30:40|18700.4|18640.4|18700.4|18640.4|18700.4|18640.4|18700.4|18640.4|59
1626946250000|2021-07-22 09:30:50|18702.9|18642.9|18702.9|18642.9|18705.4|18645.4|18702.9|18642.9|2
1626946290000|2021-07-22 09:31:30|18701.5|18641.5|18701.5|18641.5|18701.5|18641.5|18701.5|18641.5|0
1626946300000|2021-07-22 09:31:40|18710.4|18650.4|18697.9|18677.9|18710.4|18677.9|18697.9|18650.4|5
1626946320000|2021-07-22 09:32:00|18701.9|18681.9|18701.9|18681.9|18701.9|18681.9|18701.9|18681.9|21
1626946330000|2021-07-22 09:32:10|18730.4|18670.4|18731.9|18671.9|18731.9|18671.9|18730.4|18670.4|5
1626946340000|2021-07-22 09:32:20|18732.9|18672.9|18764.4|18704.4|18764.4|18704.4|18732.9|18672.9|34
1626946350000|2021-07-22 09:32:30|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|18774.4|18714.4|0
1626946360000|2021-07-22 09:32:40|18771.9|18711.9|18771.9|18711.9|18771.9|18711.9|18771.9|18711.9|4
1626946370000|2021-07-22 09:32:50|18776.9|18716.9|18776.9|18716.9|18776.9|18716.9|18776.9|18716.9|0
1626946380000|2021-07-22 09:33:00|18791.9|18731.9|18780.8|18760.8|18791.9|18760.8|18777.6|18731.9|3
1626946390000|2021-07-22 09:33:10|18781.9|18761.9|18780.8|18760.8|18781.9|18761.9|18780.8|18760.8|2
1626946400000|2021-07-22 09:33:20|18781.9|18761.9|18781.9|18741.9|18789.4|18761.9|18781.9|18741.9|7
1626946410000|2021-07-22 09:33:30|18780.8|18740.8|18779.4|18739.4|18780.8|18740.8|18779.4|18739.4|1
1626946420000|2021-07-22 09:33:40|18778.3|18738.3|18778.3|18738.3|18778.3|18738.3|18778.3|18738.3|0
1626946430000|2021-07-22 09:33:50|18774.7|18734.7|18769.4|18729.4|18782.2|18734.7|18769.4|18722.2|4
1626946440000|2021-07-22 09:34:00|||||||||2
1626946490000|2021-07-22 09:34:50|||||||||1
1626946500000|2021-07-22 09:35:00|||||||||1
1626946510000|2021-07-22 09:35:10|||||||||1
1626946520000|2021-07-22 09:35:20|||||||||1
1626946530000|2021-07-22 09:35:30|||||||||1
1626946550000|2021-07-22 09:35:50|18760.8|18740.8|18769.4|18749.4|18769.4|18749.4|18760.8|18740.8|4
1626946560000|2021-07-22 09:36:00|18770.4|18750.4|18769.4|18749.4|18771.9|18751.9|18769.4|18749.4|7
1626946570000|2021-07-22 09:36:10|||||||||1
1626946580000|2021-07-22 09:36:20|18770.4|18750.4|18761.9|18741.9|18771.9|18751.9|18761.9|18741.9|24
1626946590000|2021-07-22 09:36:30|18760.8|18740.8|18765.5|18725.5|18769.4|18740.8|18756.9|18725.5|3
1626946600000|2021-07-22 09:36:40|||||||||1
1626946640000|2021-07-22 09:37:20|||||||||1
1626946670000|2021-07-22 09:37:50|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|18756.9|18736.9|11
1626946690000|2021-07-22 09:38:10|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|18754.4|18734.4|13
1626946700000|2021-07-22 09:38:20|18753.3|18733.3|18751.9|18731.9|18753.3|18733.3|18751.9|18731.9|2
1626946710000|2021-07-22 09:38:30|18749|18729|18746.9|18726.9|18749|18729|18746.9|18726.9|0
1626946720000|2021-07-22 09:38:40|18745.8|18725.8|18740.5|18720.5|18745.8|18725.8|18740.5|18720.5|5
1626946740000|2021-07-22 09:39:00|18739.4|18719.4|18735.5|18715.5|18739.4|18719.4|18735.5|18715.5|2
1626946750000|2021-07-22 09:39:10|18733.3|18713.3|18730.5|18710.5|18733.3|18713.3|18730.5|18710.5|2
1626946770000|2021-07-22 09:39:30|18728|18708|18754.4|18734.4|18754.4|18734.4|18728|18708|64
1626946780000|2021-07-22 09:39:40|18758.7|18738.7|18764.8|18744.8|18764.8|18744.8|18758.7|18738.7|0
1626946790000|2021-07-22 09:39:50|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|18766.9|18746.9|2
1626946800000|2021-07-22 09:40:00|||||||||1
1626946810000|2021-07-22 09:40:10|18805.6|18765.6|18808.1|18768.1|18808.1|18768.1|18805.6|18765.6|1
1626946820000|2021-07-22 09:40:20|18831.9|18791.9|18860.8|18820.8|18860.8|18820.8|18831.9|18791.2|13
1626946830000|2021-07-22 09:40:30|18862.3|18822.3|18859.4|18819.4|18862.3|18822.3|18859.4|18819.4|17
1626946840000|2021-07-22 09:40:40|18856.9|18796.9|18851.9|18791.9|18856.9|18796.9|18851.9|18791.9|1
1626946860000|2021-07-22 09:41:00|18849|18789|18846.9|18786.9|18849|18789|18846.9|18786.9|1
1626946870000|2021-07-22 09:41:10|18849.4|18789.4|18849.4|18789.4|18849.4|18789.4|18849.4|18789.4|9
1626946880000|2021-07-22 09:41:20|18852.3|18792.3|18854.4|18794.4|18854.4|18794.4|18852.3|18792.3|0
1626946900000|2021-07-22 09:41:40|18857.3|18797.3|18846.9|18806.9|18859.4|18806.9|18846.9|18797.3|1
1626946910000|2021-07-22 09:41:50|18841.9|18821.9|18847.3|18827.3|18847.3|18827.3|18841.9|18821.9|9
1626946920000|2021-07-22 09:42:00|18849.4|18829.4|18869.4|18829.4|18869.4|18844.4|18849.4|18829.4|2
1626946930000|2021-07-22 09:42:10|||||||||3
1626946940000|2021-07-22 09:42:20|18872.6|18832.6|18871.9|18831.9|18872.6|18849.4|18866.9|18831.9|4
1626946960000|2021-07-22 09:42:40|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|18866.9|18846.9|3
1626946970000|2021-07-22 09:42:50|||||||||1
1626946980000|2021-07-22 09:43:00|18869.4|18849.4|18869.4|18849.4|18869.4|18849.4|18869.4|18849.4|5
1626946990000|2021-07-22 09:43:10|||||||||2
1626947000000|2021-07-22 09:43:20|18870.8|18850.8|18866.9|18846.9|18871.9|18851.9|18866.9|18846.9|3
1626947010000|2021-07-22 09:43:30|||||||||9
1626947020000|2021-07-22 09:43:40|18861.9|18841.9|18855.5|18835.5|18869.4|18841.9|18855.5|18829.4|7
1626947030000|2021-07-22 09:43:50|18854.4|18834.4|18853|18833|18854.4|18834.4|18853|18833|3
1626947040000|2021-07-22 09:44:00|18851.9|18831.9|18847.3|18827.3|18851.9|18831.9|18847.3|18827.3|2
1626947050000|2021-07-22 09:44:10|||||||||3
1626947060000|2021-07-22 09:44:20|18844.4|18824.4|18859.4|18819.4|18859.4|18824.4|18844.4|18819.4|2
1626947070000|2021-07-22 09:44:30|18848|18828|18848|18828|18848|18828|18848|18828|2
1626947080000|2021-07-22 09:44:40|||||||||3
1626947090000|2021-07-22 09:44:50|18849|18829|18860.5|18820.5|18860.5|18829|18849|18820.5|2
1626947100000|2021-07-22 09:45:00|18869.4|18829.4|18869.4|18849.4|18870.8|18850.8|18869.4|18829.4|2
1626947110000|2021-07-22 09:45:10|18871.9|18851.9|18871.9|18851.9|18871.9|18851.9|18871.9|18851.9|2
1626947120000|2021-07-22 09:45:20|18869.4|18849.4|18871.9|18851.9|18871.9|18851.9|18869.4|18849.4|1
1626947130000|2021-07-22 09:45:30|18874|18854|18888.3|18848.3|18888.3|18854|18874|18848.3|2
1626947140000|2021-07-22 09:45:40|18879.8|18859.8|18880.8|18860.8|18880.8|18860.8|18879.8|18859.8|5
1626947150000|2021-07-22 09:45:50|||||||||2
1626947160000|2021-07-22 09:46:00|18879.8|18859.8|18885.5|18845.5|18888.3|18859.8|18879.8|18845.5|2
1626947170000|2021-07-22 09:46:10|18876.9|18856.9|18876.9|18856.9|18886.9|18856.9|18876.9|18844.4|26
1626947200000|2021-07-22 09:46:40|||||||||1
1626947210000|2021-07-22 09:46:50|18888.4|18848.4|18888.4|18848.4|18888.4|18848.4|18888.4|18848.4|2
1626947220000|2021-07-22 09:47:00|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|18876.9|18856.9|1
1626947230000|2021-07-22 09:47:10|18880.9|18860.9|18880.9|18860.9|18880.9|18860.9|18880.9|18860.9|1
1626947250000|2021-07-22 09:47:30|18881.9|18861.9|18892.3|18852.3|18892.3|18861.9|18880.9|18852.3|0
1626947260000|2021-07-22 09:47:40|18894.4|18854.4|18881.9|18861.9|18894.4|18861.9|18881.9|18854.4|2
1626947280000|2021-07-22 09:48:00|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|18880.5|18860.5|4
1626947290000|2021-07-22 09:48:10|18878.4|18858.4|18869.4|18849.4|18878.4|18858.4|18869.4|18849.4|2
1626947310000|2021-07-22 09:48:30|||||||||1
1626947320000|2021-07-22 09:48:40|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|18868.4|18848.4|0
1626947340000|2021-07-22 09:49:00|||||||||1
1626947350000|2021-07-22 09:49:10|18871.2|18851.2|18873.4|18853.4|18873.4|18853.4|18871.2|18851.2|4
1626947360000|2021-07-22 09:49:20|18875.9|18855.9|18875.9|18855.9|18875.9|18855.9|18875.9|18855.9|1
1626947370000|2021-07-22 09:49:30|18881.2|18861.2|18889.4|18869.4|18889.4|18869.4|18881.2|18861.2|3
1626947380000|2021-07-22 09:49:40|18892.3|18872.3|18898.7|18878.7|18898.7|18878.7|18892.3|18872.3|6
1626947390000|2021-07-22 09:49:50|18901.9|18881.9|18904.8|18884.8|18904.8|18884.8|18901.9|18881.9|1
1626947400000|2021-07-22 09:50:00|18916.2|18876.2|18913.4|18893.4|18916.2|18893.4|18904.8|18876.2|169
1626947410000|2021-07-22 09:50:10|18936.8|18916.8|19019.4|18959.4|19019.4|18959.4|18936.8|18916.8|3
1626947420000|2021-07-22 09:50:20|19021.9|18961.9|19024.4|18964.4|19024.4|18964.4|19021.9|18961.9|2
1626947430000|2021-07-22 09:50:30|19027.3|18967.3|18981.6|18961.6|19029.4|18983.7|18981.6|18961.6|13
1626947440000|2021-07-22 09:50:40|18980.1|18960.1|18972.6|18952.6|18980.1|18960.1|18972.6|18952.6|26
1626947450000|2021-07-22 09:50:50|||||||||2
1626947460000|2021-07-22 09:51:00|18973|18953|18973|18953|18973|18953|18973|18953|11
1626947470000|2021-07-22 09:51:10|18978|18958|18984.4|18964.4|18984.4|18964.4|18978|18958|4
1626947480000|2021-07-22 09:51:20|18987.6|18967.6|18999.4|18979.4|18999.4|18979.4|18987.6|18967.6|3
1626947490000|2021-07-22 09:51:30|19001.9|18981.9|19006.9|18986.9|19006.9|18986.9|18999.4|18979.4|4
1626947500000|2021-07-22 09:51:40|19008|18988|19008|18988|19008|18988|19008|18988|1
1626947510000|2021-07-22 09:51:50|19006.9|18986.9|19008|18988|19008|18988|19006.9|18986.9|1
1626947520000|2021-07-22 09:52:00|19009.4|18989.4|19014.4|18994.4|19014.4|18994.4|19009.4|18989.4|13
1626947530000|2021-07-22 09:52:10|19019.4|18999.4|19019.4|18999.4|19019.4|18999.4|19019.4|18999.4|1
1626947540000|2021-07-22 09:52:20|19024.4|19004.4|19001.9|18981.9|19024.4|19004.4|19001.9|18981.9|6
1626947550000|2021-07-22 09:52:30|18999.4|18979.4|18996.9|18976.9|18999.4|18979.4|18996.9|18976.9|4
1626947570000|2021-07-22 09:52:50|18994.4|18974.4|18994.4|18974.4|18994.4|18974.4|18994.4|18974.4|1
1626947580000|2021-07-22 09:53:00|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|18999.4|18979.4|1
1626947590000|2021-07-22 09:53:10|19019.5|18999.5|19076.9|19056.9|19076.9|19056.9|19019.5|18999.5|6
1626947600000|2021-07-22 09:53:20|19078|19058|19104.4|19044.4|19108.4|19058|19076.9|19044.4|9
1626947610000|2021-07-22 09:53:30|19103|19043|19086.9|19046.9|19103|19049.1|19086.9|19040.5|3
1626947620000|2021-07-22 09:53:40|19085.5|19045.5|19066.9|19046.9|19085.5|19050.1|19066.9|19043|8
1626947630000|2021-07-22 09:53:50|19061.6|19041.6|19034.4|19014.4|19068.7|19041.6|19034.4|19003|3
1626947640000|2021-07-22 09:54:00|19028|19008|19025.5|19005.5|19028|19008|19025.5|19005.5|2
1626947650000|2021-07-22 09:54:10|19029.4|18989.4|19031.9|18991.9|19031.9|18991.9|19029.4|18989.4|9
1626947660000|2021-07-22 09:54:20|19049.1|18989.1|19084.4|19024.4|19084.4|19024.4|19041.9|18989.1|41
1626947670000|2021-07-22 09:54:30|19083|19023|19084.4|19024.4|19084.4|19024.4|19083|19023|3
1626947680000|2021-07-22 09:54:40|19088.7|19028.7|19081.9|19061.9|19094.4|19061.9|19081.9|19028.7|13
1626947690000|2021-07-22 09:54:50|19086.9|19066.9|19102.6|19062.6|19102.6|19068.4|19085.5|19062.6|8
1626947700000|2021-07-22 09:55:00|19100.5|19060.5|19101.6|19061.6|19101.6|19074.4|19093.4|19060.5|13
1626947710000|2021-07-22 09:55:10|19096.9|19056.9|19086.9|19066.9|19101.6|19066.9|19086.9|19039.4|12
1626947720000|2021-07-22 09:55:20|19085.5|19065.5|19098|19078|19098|19078|19084.4|19064.4|2
1626947730000|2021-07-22 09:55:30|19104.4|19064.4|19090.5|19030.5|19104.4|19064.4|19090.5|19030.5|18
1626947740000|2021-07-22 09:55:40|19073|19033|19075.5|19015.5|19075.5|19033|19070.5|19015.5|10
1626947750000|2021-07-22 09:55:50|19074.4|19014.4|19071.9|19011.9|19074.4|19014.4|19071.9|19011.9|6
1626947760000|2021-07-22 09:56:00|||||||||3
1626947770000|2021-07-22 09:56:10|19059.1|19019.1|19051.9|19031.9|19059.4|19031.9|19051.9|19016.9|4
1626947780000|2021-07-22 09:56:20|19053.4|19033.4|19065.9|19045.9|19065.9|19045.9|19053.4|19033.4|0
1626947790000|2021-07-22 09:56:30|19064.8|19044.8|19064.8|19044.8|19064.8|19044.8|19063.4|19043.4|2
1626947810000|2021-07-22 09:56:50|19083|19063|19100.5|19060.5|19100.5|19063|19083|19060.5|12
1626947820000|2021-07-22 09:57:00|19097.3|19057.3|19097|19057|19104.5|19057.3|19097|19044.5|2
1626947830000|2021-07-22 09:57:10|19109.5|19049.5|19110.9|19050.9|19110.9|19050.9|19109.5|19049.5|4
1626947840000|2021-07-22 09:57:20|19114.5|19054.5|19102|19082|19117|19082|19102|19054.5|11
1626947850000|2021-07-22 09:57:30|19112|19052|19084.5|19044.5|19112|19052|19084.5|19044.5|10
1626947860000|2021-07-22 09:57:40|19083|19043|19042|19022|19083|19043|19042|19022|22
1626947870000|2021-07-22 09:57:50|19039.8|19019.8|19025.5|19005.5|19039.8|19019.8|19017|18993.8|49
1626947880000|2021-07-22 09:58:00|19044.1|19004.1|19061.6|19001.6|19061.6|19013|19044.1|19001.6|6
1626947890000|2021-07-22 09:58:10|19060.5|19000.5|19054.5|18994.5|19060.5|19000.5|19054.5|18994.5|3
1626947900000|2021-07-22 09:58:20|19052|18992|19047|18987|19052|18997|19014.5|18987|16
1626947910000|2021-07-22 09:58:30|19037|19017|19037|19017|19037|19017|19037|19017|10
1626947920000|2021-07-22 09:58:40|19044.5|19004.5|19044.5|19004.5|19044.5|19004.5|19044.5|19004.5|1
1626947930000|2021-07-22 09:58:50|19051.6|18991.6|19047|19007|19054.5|19007|19047|18991.6|3
1626947940000|2021-07-22 09:59:00|19054.5|19014.5|19054.5|19014.5|19054.5|19014.5|19054.5|19014.5|5
1626947950000|2021-07-22 09:59:10|19052|19012|19032|18992|19059.5|19012|19032|18992|6
1626947960000|2021-07-22 09:59:20|19014.5|18994.5|19003.4|18983.4|19024.5|18994.5|19000.9|18963|38
1626947970000|2021-07-22 09:59:30|19004.5|18984.5|19004.5|18984.5|19004.5|18984.5|19004.5|18984.5|1
1626947980000|2021-07-22 09:59:40|19012|18992|19014.5|18994.5|19014.5|18994.5|19012|18992|9
1626947990000|2021-07-22 09:59:50|19031.6|18991.6|19038|18998|19038|18998|19031.6|18991.6|2
1626948000000|2021-07-22 10:00:00|19049.5|18989.5|19050.5|18990.5|19050.5|18990.5|19049.5|18989.5|4
1626948010000|2021-07-22 10:00:10|19043|19003|19027|19007|19043|19007|19027|19000.5|4
1626948020000|2021-07-22 10:00:20|19029.5|19009.5|19065.2|19005.2|19065.2|19012.3|19029.5|19002.3|13
1626948030000|2021-07-22 10:00:30|19060.5|19020.5|19052|19032|19060.5|19032|19050.9|19019.5|1
1626948040000|2021-07-22 10:00:40|19060.5|19020.5|19059.5|19019.5|19060.5|19020.5|19059.5|19019.5|5
1626948060000|2021-07-22 10:01:00|19060.5|19020.5|19059.5|19019.5|19060.5|19020.5|19059.5|19019.5|5
1626948070000|2021-07-22 10:01:10|19052|19032|19052|19032|19052|19032|19052|19032|10
1626948080000|2021-07-22 10:01:20|19064.5|19024.5|19064.5|19024.5|19064.5|19024.5|19064.5|19024.5|2
1626948090000|2021-07-22 10:01:30|19065.5|19025.5|19064.5|19024.5|19065.5|19025.5|19063|19023|23
1626948100000|2021-07-22 10:01:40|||||||||15
1626948110000|2021-07-22 10:01:50|19052|19032|19062|19042|19062|19042|19052|19032|30
1626948120000|2021-07-22 10:02:00|||||||||4
1626948130000|2021-07-22 10:02:10|19067|19047|19069.5|19049.5|19069.5|19049.5|19067|19047|8
1626948140000|2021-07-22 10:02:20|19070.9|19050.9|19113.4|19073.4|19113.4|19073.4|19070.9|19050.9|15
1626948150000|2021-07-22 10:02:30|19102|19082|19102|19082|19102|19082|19102|19082|6
1626948160000|2021-07-22 10:02:40|19099.5|19079.5|19089.5|19049.5|19099.5|19079.5|19089.5|19049.5|4
1626948170000|2021-07-22 10:02:50|19077|19057|19079.5|19039.5|19085.5|19057|19077|19039.5|6
1626948180000|2021-07-22 10:03:00|19077|19057|19077|19057|19077|19057|19077|19057|9
1626948200000|2021-07-22 10:03:20|||||||||311
1626948210000|2021-07-22 10:03:30|19072|19052|19072|19052|19072|19052|19072|19052|1
1626948220000|2021-07-22 10:03:40|||||||||3
1626948230000|2021-07-22 10:03:50|19070.9|19050.9|19078.4|19018.4|19078.4|19050.9|19065.9|19018.4|14
1626948240000|2021-07-22 10:04:00|19067|19027|19064.5|19024.5|19067|19027|19064.5|19024.5|0
1626948260000|2021-07-22 10:04:20|19052|19032|19052|19032|19052|19032|19052|19032|0
1626948270000|2021-07-22 10:04:30|19050.5|19030.5|19049.5|19029.5|19050.5|19030.5|19049.5|19029.5|1
1626948280000|2021-07-22 10:04:40|19047.3|19027.3|19048|19008|19048|19027.3|19042.3|19008|7
1626948290000|2021-07-22 10:04:50|19042|19022|19036.6|19016.6|19042|19022|19036.6|19016.6|16
1626948300000|2021-07-22 10:05:00|||||||||1
1626948310000|2021-07-22 10:05:10|19043.4|19023.4|19043.4|19023.4|19043.4|19023.4|19043.4|19023.4|6
1626948320000|2021-07-22 10:05:20|19038.1|19018.1|19030.9|19010.9|19038.1|19018.1|19029.5|19009.5|1
1626948330000|2021-07-22 10:05:30|19034.1|19014.1|19034.1|19014.1|19034.1|19014.1|19034.1|19014.1|2
1626948340000|2021-07-22 10:05:40|19033|19013|19042|19002|19044.5|19013|19033|19002|33
1626948350000|2021-07-22 10:05:50|19027|19007|19027|19007|19027|19007|19027|19007|2
1626948360000|2021-07-22 10:06:00|||||||||13
1626948380000|2021-07-22 10:06:20|||||||||5
1626948390000|2021-07-22 10:06:30|19029.1|19009.1|19047|19027|19048.4|19028.4|19029.1|19009.1|5
1626948410000|2021-07-22 10:06:50|||||||||2
1626948420000|2021-07-22 10:07:00|19049.5|19029.5|19049.5|19029.5|19049.5|19029.5|19049.5|19029.5|0
1626948430000|2021-07-22 10:07:10|19050.6|19030.6|19052|19032|19052|19032|19050.6|19030.6|2
1626948460000|2021-07-22 10:07:40|19054.5|19034.5|19055.9|19035.9|19055.9|19035.9|19054.5|19034.5|12
1626948470000|2021-07-22 10:07:50|19067.4|19027.4|19075.9|19055.9|19075.9|19055.9|19058.8|19027.4|4
1626948480000|2021-07-22 10:08:00|19087|19067|19088.4|19068.4|19088.4|19068.4|19087|19067|22
1626948490000|2021-07-22 10:08:10|19060.9|19040.9|19053.1|19033.1|19060.9|19040.9|19053.1|19033.1|4
1626948500000|2021-07-22 10:08:20|19050.2|19030.2|19050.6|19030.6|19050.6|19030.6|19050.2|19030.2|3
1626948510000|2021-07-22 10:08:30|19049.5|19029.5|19057|19037|19057|19037|19047|19027|8
1626948520000|2021-07-22 10:08:40|||||||||1
1626948530000|2021-07-22 10:08:50|19071.3|19031.3|19071.3|19031.3|19071.3|19031.3|19071.3|19031.3|0
1626948540000|2021-07-22 10:09:00|19073.4|19033.4|19065.9|19045.9|19074.5|19045.9|19065.9|19033.4|1
1626948550000|2021-07-22 10:09:10|19068.8|19048.8|19070.9|19050.9|19070.9|19050.9|19068.8|19048.8|4
1626948560000|2021-07-22 10:09:20|19069.5|19049.5|19067|19047|19069.5|19049.5|19067|19047|2
1626948570000|2021-07-22 10:09:30|19065.9|19045.9|19064.5|19044.5|19065.9|19045.9|19064.5|19044.5|2
1626948580000|2021-07-22 10:09:40|19063.1|19043.1|19063.1|19043.1|19063.1|19043.1|19063.1|19043.1|2
1626948590000|2021-07-22 10:09:50|19059.5|19039.5|19049.5|19029.5|19059.5|19039.5|19049.5|19029.5|4
1626948600000|2021-07-22 10:10:00|19069.5|19035.2|19055.2|19035.2|19069.5|19035.2|19055.2|19035.2|10
1626948620000|2021-07-22 10:10:20|19058.1|19038.1|19057|19037|19058.1|19038.1|19057|19037|0
1626948630000|2021-07-22 10:10:30|||||||||11
1626948650000|2021-07-22 10:10:50|19065.6|19025.6|19064.5|19024.5|19065.6|19025.6|19064.5|19024.5|0
1626948660000|2021-07-22 10:11:00|19053.1|19033.1|19059.5|19019.5|19060.6|19033.1|19052|19019.5|5
1626948670000|2021-07-22 10:11:10|||||||||3
1626948680000|2021-07-22 10:11:20|19043.8|19023.8|19032|19012|19043.8|19023.8|19032|19012|10
1626948690000|2021-07-22 10:11:30|19046.3|19006.3|19038.8|19018.8|19046.3|19018.8|19038.8|19006.3|5
1626948700000|2021-07-22 10:11:40|||||||||2
1626948710000|2021-07-22 10:11:50|19050.2|19010.2|19042.7|19022.7|19050.2|19022.7|19042.7|19010.2|3
1626948720000|2021-07-22 10:12:00|19041.3|19021.3|19041.3|19021.3|19041.3|19021.3|19041.3|19021.3|1
1626948730000|2021-07-22 10:12:10|19048.4|19008.4|19046.3|19006.3|19048.4|19008.4|19046.3|19006.3|0
1626948750000|2021-07-22 10:12:30|19048.4|19008.4|19048.4|19008.4|19048.4|19008.4|19048.4|19008.4|3
1626948760000|2021-07-22 10:12:40|||||||||1
1626948770000|2021-07-22 10:12:50|19037|19017|19037|19017|19037|19017|19037|19017|0
1626948780000|2021-07-22 10:13:00|19044.5|19004.5|19023.4|19003.4|19044.5|19011.6|19023.4|19003.4|3
1626948790000|2021-07-22 10:13:10|19019.5|18999.5|19020.6|19000.6|19020.6|19000.6|19019.5|18999.5|8
1626948800000|2021-07-22 10:13:20|19022|19002|19019.5|18999.5|19022|19002|19019.5|18999.5|6
1626948810000|2021-07-22 10:13:30|19031.3|18971.3|18974.1|18954.1|19031.3|18971.3|18974.1|18954.1|32
1626948820000|2021-07-22 10:13:40|18973.1|18953.1|18993.1|18953.1|18993.1|18960.2|18973.1|18953.1|47
1626948830000|2021-07-22 10:13:50|19005.6|18945.6|18992|18972|19005.6|18972|18989.9|18945.6|0
1626948840000|2021-07-22 10:14:00|18992.4|18972.4|18993.4|18973.4|18993.4|18973.4|18992.4|18972.4|1
1626948850000|2021-07-22 10:14:10|||||||||2
1626948860000|2021-07-22 10:14:20|||||||||1
1626948870000|2021-07-22 10:14:30|18992.4|18972.4|18990.9|18970.9|18992.4|18972.4|18990.9|18970.9|1
1626948880000|2021-07-22 10:14:40|18985.6|18965.6|18977|18957|18985.6|18965.6|18977|18957|5
1626948890000|2021-07-22 10:14:50|18975.9|18955.9|18974.5|18934.5|18975.9|18955.9|18967.4|18934.5|3
1626948900000|2021-07-22 10:15:00|18981.6|18921.6|18948.1|18928.1|18981.6|18930.6|18948.1|18919.5|20
1626948910000|2021-07-22 10:15:10|18947|18927|18947|18927|18947|18927|18947|18927|2
1626948920000|2021-07-22 10:15:20|||||||||3
1626948930000|2021-07-22 10:15:30|||||||||4
1626948940000|2021-07-22 10:15:40|18944.9|18924.9|18939.5|18919.5|18944.9|18924.9|18939.5|18919.5|6
1626948950000|2021-07-22 10:15:50|18938.1|18918.1|18937|18917|18938.1|18918.1|18937|18917|1
1626948960000|2021-07-22 10:16:00|||||||||2
1626948970000|2021-07-22 10:16:10|||||||||2
1626948980000|2021-07-22 10:16:20|18939.5|18919.5|18965.2|18905.2|18965.2|18919.5|18939.5|18905.2|3
1626948990000|2021-07-22 10:16:30|18952.4|18932.4|18957.7|18937.7|18957.7|18937.7|18952.4|18932.4|2
1626949010000|2021-07-22 10:16:50|18956.7|18936.7|18961|18941|18961|18941|18956.7|18936.7|0
1626949020000|2021-07-22 10:17:00|18972.4|18932.4|18972.4|18932.4|18972.4|18932.4|18972.4|18932.4|5
1626949050000|2021-07-22 10:17:30|||||||||2
1626949060000|2021-07-22 10:17:40|18954.5|18934.5|18947|18927|18954.5|18934.5|18947|18927|1
1626949070000|2021-07-22 10:17:50|18955.6|18915.6|18955.6|18915.6|18955.6|18915.6|18955.6|18915.6|1
1626949080000|2021-07-22 10:18:00|18942|18922|18942|18922|18942|18922|18942|18922|0
1626949090000|2021-07-22 10:18:10|||||||||1
1626949100000|2021-07-22 10:18:20|18939.2|18919.2|18937|18917|18939.2|18919.2|18936|18916|6
1626949110000|2021-07-22 10:18:30|||||||||7
1626949120000|2021-07-22 10:18:40|||||||||45
1626949130000|2021-07-22 10:18:50|18940.2|18920.2|18949.5|18929.5|18949.5|18929.5|18940.2|18920.2|2
1626949140000|2021-07-22 10:19:00|||||||||1
1626949150000|2021-07-22 10:19:10|18952|18932|18952|18932|18952|18932|18952|18932|0
1626949160000|2021-07-22 10:19:20|18956.3|18936.3|18959.5|18939.5|18959.5|18939.5|18956.3|18936.3|0
1626949170000|2021-07-22 10:19:30|||||||||2
1626949180000|2021-07-22 10:19:40|18958.1|18938.1|18958.1|18938.1|18958.1|18938.1|18958.1|18938.1|3
1626949230000|2021-07-22 10:20:30|18957|18937|18957|18937|18957|18937|18957|18937|0
1626949240000|2021-07-22 10:20:40|||||||||1
1626949250000|2021-07-22 10:20:50|||||||||1
1626949260000|2021-07-22 10:21:00|18965.6|18925.6|18965.6|18925.6|18965.6|18925.6|18965.6|18925.6|1
1626949270000|2021-07-22 10:21:10|18964.5|18924.5|18964.5|18924.5|18964.5|18924.5|18964.5|18924.5|0
1626949280000|2021-07-22 10:21:20|18952|18932|18952|18932|18952|18932|18952|18932|1
1626949300000|2021-07-22 10:21:40|18954.5|18934.5|18957|18937|18957|18937|18954.5|18934.5|2
1626949310000|2021-07-22 10:21:50|18956|18936|18956|18936|18956|18936|18956|18936|2
1626949320000|2021-07-22 10:22:00|18952|18932|18952|18932|18952|18932|18952|18932|1
1626949340000|2021-07-22 10:22:20|18949.2|18929.2|18947|18927|18949.2|18929.2|18947|18927|0
1626949350000|2021-07-22 10:22:30|18948.1|18928.1|18948.1|18928.1|18948.1|18928.1|18948.1|18928.1|1
1626949360000|2021-07-22 10:22:40|18946.7|18926.7|18946.7|18926.7|18946.7|18926.7|18946.7|18926.7|0
1626949370000|2021-07-22 10:22:50|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|18944.5|18924.5|2
1626949380000|2021-07-22 10:23:00|18942|18922|18948.5|18928.5|18948.5|18928.5|18942|18922|7
1626949390000|2021-07-22 10:23:10|18951|18931|18951|18931|18951|18931|18951|18931|0
1626949400000|2021-07-22 10:23:20|18956|18936|18969.5|18929.5|18969.5|18938.1|18956|18929.5|10
1626949410000|2021-07-22 10:23:30|||||||||3
1626949420000|2021-07-22 10:23:40|18968.1|18948.1|18974.5|18954.5|18974.5|18954.5|18968.1|18948.1|23
1626949430000|2021-07-22 10:23:50|18997|18957|18999.5|18959.5|18999.5|18959.5|18997|18957|0
1626949450000|2021-07-22 10:24:10|19000.6|18960.6|19002|18962|19002|18962|19000.6|18960.6|1
1626949460000|2021-07-22 10:24:20|19003.1|18963.1|19003.1|18963.1|19003.1|18963.1|19003.1|18963.1|2
1626949470000|2021-07-22 10:24:30|19014.5|18954.5|19019.5|18959.5|19019.5|18959.5|19014.5|18954.5|4
1626949490000|2021-07-22 10:24:50|19023.5|18963.5|19026.7|18966.7|19026.7|18966.7|19023.5|18963.5|2
1626949500000|2021-07-22 10:25:00|19028.8|18968.8|19036|18976|19036|18983.1|19023.1|18968.8|6
1626949510000|2021-07-22 10:25:10|19038.1|18978.1|19062|19002|19062|19002|19038.1|18978.1|1
1626949550000|2021-07-22 10:25:50|||||||||2
1626949560000|2021-07-22 10:26:00|19054.9|19014.9|19054.9|19014.9|19054.9|19014.9|19054.9|19014.9|0
1626949570000|2021-07-22 10:26:10|19057|19017|19057|19017|19057|19017|19057|19017|3
1626949590000|2021-07-22 10:26:30|19057.1|19017.1|19059.6|18999.6|19059.6|19017.1|19057.1|18999.6|2
1626949600000|2021-07-22 10:26:40|19057.1|18997.1|19057.1|18997.1|19057.1|18997.1|19057.1|18997.1|2
1626949610000|2021-07-22 10:26:50|19052.8|18992.8|19045.3|18985.3|19052.8|18992.8|19045.3|18985.3|2
1626949620000|2021-07-22 10:27:00|19038.5|18978.5|19008.1|18988.1|19038.5|18988.1|19008.1|18978.5|0
1626949630000|2021-07-22 10:27:10|19016.7|18976.7|19015.6|18975.6|19016.7|18976.7|19015.6|18975.6|0
1626949670000|2021-07-22 10:27:50|19004.2|18984.2|19002.1|18982.1|19004.2|18984.2|19002.1|18982.1|11
1626949680000|2021-07-22 10:28:00|19001|18981|19009.6|18969.6|19009.6|18981|19001|18969.6|5
1626949690000|2021-07-22 10:28:10|||||||||1
1626949720000|2021-07-22 10:28:40|19007.4|18967.4|19011.7|18951.7|19011.7|18967.4|19003.1|18951.7|2
1626949730000|2021-07-22 10:28:50|||||||||1
1626949740000|2021-07-22 10:29:00|18995.6|18955.6|18995.6|18955.6|18995.6|18955.6|18995.6|18955.6|4
1626949760000|2021-07-22 10:29:20|18981|18961|18976|18956|18981|18961|18976|18956|1
1626949780000|2021-07-22 10:29:40|18974.9|18954.9|18969.6|18949.6|18974.9|18954.9|18969.6|18949.6|1
1626949790000|2021-07-22 10:29:50|18974.6|18934.6|18974.6|18934.6|18974.6|18934.6|18974.6|18934.6|1
1626949810000|2021-07-22 10:30:10|18962.1|18942.1|18957.1|18937.1|18962.1|18942.1|18957.1|18937.1|0
1626949820000|2021-07-22 10:30:20|18954.6|18934.6|18954.6|18934.6|18954.6|18934.6|18954.6|18934.6|1
1626949830000|2021-07-22 10:30:30|18953.1|18933.1|18964.6|18924.6|18964.6|18933.1|18953.1|18924.6|8
1626949860000|2021-07-22 10:31:00|18965.6|18925.6|18959.9|18939.9|18965.6|18939.9|18959.9|18925.6|2
1626949870000|2021-07-22 10:31:10|18972.1|18952.1|18973.5|18953.5|18973.5|18953.5|18972.1|18952.1|2
1626949880000|2021-07-22 10:31:20|18981.7|18961.7|18987.5|18967.5|18987.5|18967.5|18981.7|18961.7|1
1626949890000|2021-07-22 10:31:30|19006.4|18966.4|19006.4|18966.4|19006.4|18966.4|19006.4|18966.4|1
1626949910000|2021-07-22 10:31:50|19008.5|18968.5|19008.5|18968.5|19008.5|18968.5|19008.5|18968.5|2
1626949920000|2021-07-22 10:32:00|18997.1|18977.1|18994.6|18974.6|18997.1|18977.1|18994.6|18974.6|8
1626949940000|2021-07-22 10:32:20|18996|18976|18999.6|18979.6|18999.6|18979.6|18996|18976|1
1626949960000|2021-07-22 10:32:40|19001.7|18981.7|19004.6|18984.6|19004.6|18984.6|19001.7|18981.7|4
1626949990000|2021-07-22 10:33:10|19006|18986|19007.1|18987.1|19007.1|18987.1|19006|18986|5
1626950010000|2021-07-22 10:33:30|19002.1|18982.1|19002.1|18982.1|19002.1|18982.1|19002.1|18982.1|2
1626950030000|2021-07-22 10:33:50|19003.1|18983.1|19008.1|18968.1|19009.6|18983.1|19003.1|18968.1|5
1626950040000|2021-07-22 10:34:00|19007.1|18967.1|19009.6|18969.6|19009.6|18969.6|19007.1|18967.1|0
1626950060000|2021-07-22 10:34:20|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|18995.3|18975.3|1
1626950070000|2021-07-22 10:34:30|18992.1|18972.1|19000.6|18960.6|19000.6|18972.1|18992.1|18960.6|3
1626950080000|2021-07-22 10:34:40|18999.6|18959.6|18998.1|18958.1|18999.6|18959.6|18998.1|18958.1|2
1626950090000|2021-07-22 10:34:50|18997.1|18957.1|18997.1|18957.1|18997.1|18957.1|18997.1|18957.1|1
1626950100000|2021-07-22 10:35:00|18995.6|18955.6|18994.6|18954.6|18995.6|18955.6|18994.6|18954.6|3
1626950110000|2021-07-22 10:35:10|||||||||1
1626950120000|2021-07-22 10:35:20|18991.4|18951.4|18989.9|18949.9|18991.4|18951.4|18989.9|18949.9|1
1626950130000|2021-07-22 10:35:30|18988.9|18948.9|18976|18956|18988.9|18956|18976|18948.9|2
1626950150000|2021-07-22 10:35:50|||||||||1
1626950170000|2021-07-22 10:36:10|||||||||5
1626950180000|2021-07-22 10:36:20|18988.5|18928.5|18988.5|18928.5|18988.5|18928.5|18988.5|18928.5|1
1626950190000|2021-07-22 10:36:30|18987.4|18927.4|18987.4|18927.4|18987.4|18927.4|18987.4|18927.4|0
1626950200000|2021-07-22 10:36:40|18973.5|18933.5|18957.4|18937.4|18973.5|18939.9|18957.4|18933.5|0
1626950210000|2021-07-22 10:36:50|18958.5|18938.5|18957.1|18937.1|18958.5|18938.5|18957.1|18937.1|2
1626950220000|2021-07-22 10:37:00|18960.3|18940.3|18964.6|18944.6|18971.7|18944.6|18960.3|18931.7|17
1626950230000|2021-07-22 10:37:10|18965.7|18945.7|18965.7|18945.7|18965.7|18945.7|18965.7|18945.7|0
1626950240000|2021-07-22 10:37:20|18968.9|18948.9|19002.5|18962.5|19002.5|18964.6|18968.9|18948.9|2
1626950250000|2021-07-22 10:37:30|19004.6|18964.6|19004.6|18964.6|19004.6|18964.6|19004.6|18964.6|0
1626950260000|2021-07-22 10:37:40|||||||||1
1626950280000|2021-07-22 10:38:00|||||||||1
1626950310000|2021-07-22 10:38:30|||||||||6
1626950320000|2021-07-22 10:38:40|18993.2|18973.2|18993.2|18973.2|18993.2|18973.2|18993.2|18973.2|0
1626950330000|2021-07-22 10:38:50|18992.1|18972.1|18992.1|18972.1|18992.1|18972.1|18992.1|18972.1|9
1626950350000|2021-07-22 10:39:10|18990|18970|18997.1|18957.1|19004.6|18970|18990|18944.6|5
1626950370000|2021-07-22 10:39:30|||||||||3
1626950380000|2021-07-22 10:39:40|||||||||4
1626950400000|2021-07-22 10:40:00|18998.2|18958.2|18998.2|18958.2|18998.2|18958.2|18998.2|18958.2|0
1626950410000|2021-07-22 10:40:10|18997.1|18957.1|19003.2|18943.2|19005.7|18957.1|18997.1|18943.2|15
1626950420000|2021-07-22 10:40:20|19002.1|18942.1|19002.1|18942.1|19002.1|18942.1|19002.1|18942.1|0
1626950430000|2021-07-22 10:40:30|18987.1|18947.1|18984.6|18944.6|18987.1|18947.1|18984.6|18944.6|5
1626950450000|2021-07-22 10:40:50|18979.6|18959.6|18979.6|18959.6|18979.6|18959.6|18979.6|18959.6|2
1626950460000|2021-07-22 10:41:00|18980.7|18960.7|18982.1|18962.1|18982.1|18962.1|18980.7|18960.7|6
1626950480000|2021-07-22 10:41:20|18983.2|18963.2|18984.6|18964.6|18984.6|18964.6|18983.2|18963.2|2
1626950490000|2021-07-22 10:41:30|||||||||2
1626950500000|2021-07-22 10:41:40|18987.5|18967.5|18999.6|18979.6|18999.6|18979.6|18987.5|18967.5|3
1626950520000|2021-07-22 10:42:00|19002.1|18982.1|19004.6|18984.6|19004.6|18984.6|19002.1|18982.1|13
1626950560000|2021-07-22 10:42:40|19023.2|18983.2|19023.2|18983.2|19023.2|18983.2|19023.2|18983.2|3
1626950580000|2021-07-22 10:43:00|19037.1|18977.1|19038.2|18978.2|19038.2|18978.2|19037.1|18977.1|1
1626950590000|2021-07-22 10:43:10|||||||||1
1626950600000|2021-07-22 10:43:20|19035.7|18975.7|19035.7|18975.7|19035.7|18975.7|19035.7|18975.7|3
1626950610000|2021-07-22 10:43:30|19027.1|18987.1|19028.2|18988.2|19028.2|18988.2|19027.1|18987.1|3
1626950620000|2021-07-22 10:43:40|19043.2|18983.2|19032.1|19012.1|19043.2|19012.1|19031|18983.2|4
1626950630000|2021-07-22 10:43:50|19033.5|19013.5|19042.1|19022.1|19042.1|19022.1|19033.5|19013.5|5
1626950650000|2021-07-22 10:44:10|19043.2|19023.2|19054.6|19014.6|19054.6|19023.2|19043.2|19014.6|2
1626950670000|2021-07-22 10:44:30|19069.6|19009.6|19070.7|19010.7|19072.1|19012.1|19069.6|19009.6|8
1626950680000|2021-07-22 10:44:40|19071.7|19011.7|19073.2|19013.2|19073.2|19013.2|19071.7|19011.7|8
1626950690000|2021-07-22 10:44:50|19075.7|19015.7|19063.5|19043.5|19075.7|19043.5|19060|19015.7|4
1626950700000|2021-07-22 10:45:00|19067.1|19047.1|19067.1|19047.1|19067.1|19047.1|19067.1|19047.1|1
1626950710000|2021-07-22 10:45:10|19069.2|19049.2|19069.2|19049.2|19069.2|19049.2|19069.2|19049.2|2
1626950720000|2021-07-22 10:45:20|19070.3|19050.3|19070.3|19050.3|19070.3|19050.3|19070.3|19050.3|4
1626950740000|2021-07-22 10:45:40|19076|19056|19077.1|19057.1|19077.1|19057.1|19076|19056|9
1626950750000|2021-07-22 10:45:50|||||||||5
1626950760000|2021-07-22 10:46:00|||||||||3
1626950790000|2021-07-22 10:46:30|||||||||1
1626950810000|2021-07-22 10:46:50|||||||||6
1626950820000|2021-07-22 10:47:00|19088.6|19048.6|19088.6|19048.6|19088.6|19048.6|19088.6|19048.6|5
1626950830000|2021-07-22 10:47:10|||||||||4
1626950850000|2021-07-22 10:47:30|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|4
1626950870000|2021-07-22 10:47:50|19076.1|19056.1|19084.6|19044.6|19084.6|19056.1|19076.1|19044.6|1
1626950880000|2021-07-22 10:48:00|||||||||6
1626950890000|2021-07-22 10:48:10|||||||||2
1626950900000|2021-07-22 10:48:20|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|19077.1|19057.1|0
1626950930000|2021-07-22 10:48:50|||||||||1
1626950940000|2021-07-22 10:49:00|||||||||3
1626950970000|2021-07-22 10:49:30|||||||||1
1626950980000|2021-07-22 10:49:40|19082.1|19062.1|19082.1|19062.1|19082.1|19062.1|19082.1|19062.1|3
1626950990000|2021-07-22 10:49:50|19090.7|19050.7|19090.7|19050.7|19090.7|19050.7|19090.7|19050.7|2
1626951000000|2021-07-22 10:50:00|19089.6|19049.6|19089.6|19049.6|19089.6|19049.6|19089.6|19049.6|0
1626951040000|2021-07-22 10:50:40|19088.2|19048.2|19069.6|19049.6|19088.2|19055.3|19069.6|19048.2|4
1626951050000|2021-07-22 10:50:50|19068.2|19048.2|19068.2|19048.2|19068.2|19048.2|19068.2|19048.2|1
1626951060000|2021-07-22 10:51:00|19076.8|19036.8|19075.7|19035.7|19076.8|19036.8|19075.7|19035.7|0
1626951070000|2021-07-22 10:51:10|19073.6|19033.6|19073.6|19033.6|19073.6|19042.1|19062.1|19030.7|7
1626951090000|2021-07-22 10:51:30|19074.6|19034.6|19074.6|19034.6|19074.6|19034.6|19073.2|19033.2|8
1626951110000|2021-07-22 10:51:50|19075.7|19035.7|19075.7|19035.7|19075.7|19035.7|19075.7|19035.7|11
1626951120000|2021-07-22 10:52:00|19076.8|19036.8|19078.2|19038.2|19078.2|19038.2|19076.8|19036.8|18
1626951130000|2021-07-22 10:52:10|19075|19055|19073.2|19053.2|19084.6|19056.1|19073.2|19044.6|17
1626951140000|2021-07-22 10:52:20|19080.7|19040.7|19080.7|19040.7|19080.7|19040.7|19080.7|19040.7|3
1626951150000|2021-07-22 10:52:30|19069.3|19049.3|19068.2|19048.2|19069.3|19049.3|19068.2|19048.2|4
1626951160000|2021-07-22 10:52:40|||||||||8
1626951180000|2021-07-22 10:53:00|19074.3|19034.3|19074.3|19034.3|19074.3|19034.3|19074.3|19034.3|1
1626951190000|2021-07-22 10:53:10|19071.1|19031.1|19071.1|19031.1|19071.1|19031.1|19071.1|19031.1|1
1626951200000|2021-07-22 10:53:20|19079.6|19019.6|19079.6|19019.6|19079.6|19019.6|19079.6|19019.6|15
1626951250000|2021-07-22 10:54:10|||||||||41
1626951260000|2021-07-22 10:54:20|19068.2|19028.2|19050.3|19030.3|19068.2|19030.3|19050.3|19028.2|13
1626951270000|2021-07-22 10:54:30|19047.1|19027.1|19053.6|19013.6|19055.7|19027.1|19047.1|19013.6|204
1626951280000|2021-07-22 10:54:40|19052.5|19012.5|19042.1|19022.1|19052.5|19022.1|19041.1|19012.5|12
1626951290000|2021-07-22 10:54:50|19047.5|19027.5|19057.1|19037.1|19057.1|19037.1|19047.5|19027.5|14
1626951300000|2021-07-22 10:55:00|19058.6|19038.6|19058.6|19038.6|19058.6|19038.6|19058.6|19038.6|1
1626951310000|2021-07-22 10:55:10|19063.6|19043.6|19067.1|19047.1|19067.1|19047.1|19063.6|19043.6|9
1626951320000|2021-07-22 10:55:20|19064.6|19044.6|19074.6|19054.6|19074.6|19054.6|19064.6|19044.6|11
1626951330000|2021-07-22 10:55:30|19079.6|19059.6|19082.1|19062.1|19082.1|19062.1|19079.6|19059.6|5
1626951340000|2021-07-22 10:55:40|19085|19065|19094.3|19074.3|19094.3|19074.3|19085|19065|26
1626951350000|2021-07-22 10:55:50|19101.4|19081.4|19101.4|19081.4|19101.4|19081.4|19101.4|19081.4|71
1626951360000|2021-07-22 10:56:00|||||||||60
1626951370000|2021-07-22 10:56:10|19104.6|19084.6|19122.5|19102.5|19129.6|19102.5|19104.6|19084.6|5
1626951380000|2021-07-22 10:56:20|19123.9|19103.9|19123.9|19103.9|19123.9|19103.9|19123.9|19103.9|1
1626951390000|2021-07-22 10:56:30|19121.4|19101.4|19116.1|19096.1|19121.4|19101.4|19116.1|19096.1|27
1626951400000|2021-07-22 10:56:40|19112.5|19092.5|19102.2|19082.2|19112.5|19092.5|19102.2|19082.2|38
1626951410000|2021-07-22 10:56:50|19101.1|19081.1|19098.6|19078.6|19101.1|19081.1|19098.6|19078.6|8
1626951420000|2021-07-22 10:57:00|||||||||1
1626951430000|2021-07-22 10:57:10|19103.6|19083.6|19105|19085|19105|19085|19103.6|19083.6|9
1626951440000|2021-07-22 10:57:20|19106.1|19086.1|19110|19090|19110|19090|19106.1|19086.1|7
1626951450000|2021-07-22 10:57:30|19124.3|19084.3|19122.5|19102.5|19124.3|19102.5|19120|19080|1
1626951460000|2021-07-22 10:57:40|19120|19100|19120|19100|19120|19100|19120|19100|3
1626951470000|2021-07-22 10:57:50|19122.5|19102.5|19125|19105|19125|19105|19122.5|19102.5|10
1626951480000|2021-07-22 10:58:00|19135.4|19115.4|19140|19120|19143.2|19123.2|19135.4|19115.4|11
1626951490000|2021-07-22 10:58:10|19148.6|19108.6|19132.5|19092.5|19148.6|19117.2|19132.5|19092.5|28
1626951500000|2021-07-22 10:58:20|19120|19100|19121.1|19101.1|19121.1|19101.1|19120|19100|2
1626951510000|2021-07-22 10:58:30|||||||||9
1626951520000|2021-07-22 10:58:40|19122.5|19102.5|19122.5|19102.5|19122.5|19102.5|19122.5|19102.5|0
1626951530000|2021-07-22 10:58:50|19123.6|19103.6|19126.1|19106.1|19126.1|19106.1|19123.6|19103.6|2
1626951540000|2021-07-22 10:59:00|19127.5|19107.5|19142.5|19122.5|19142.5|19122.5|19127.5|19107.5|18
1626951550000|2021-07-22 10:59:10|19145|19125|19145|19125|19145|19125|19145|19125|4
1626951560000|2021-07-22 10:59:20|19147.5|19127.5|19160.4|19140.4|19170.4|19140.4|19147.5|19127.5|14
1626951570000|2021-07-22 10:59:30|19161.5|19141.5|19164|19144|19167.5|19147.5|19161.5|19141.5|9
1626951580000|2021-07-22 10:59:40|19163.6|19143.6|19167.5|19147.5|19167.5|19147.5|19162.5|19142.5|56
1626951590000|2021-07-22 10:59:50|19189|19169|19221.8|19161.8|19221.8|19171.8|19189|19161.8|4
1626951600000|2021-07-22 11:00:00|19224.7|19164.7|19200.4|19180.4|19224.7|19180.4|19200.4|19164.7|13
1626951610000|2021-07-22 11:00:10|19199|19179|19199|19179|19199|19179|19199|19179|2
1626951620000|2021-07-22 11:00:20|19192.5|19172.5|19192.5|19172.5|19192.5|19172.5|19192.5|19172.5|4
1626951630000|2021-07-22 11:00:30|19185|19165|19185|19165|19185|19165|19185|19165|3
1626951640000|2021-07-22 11:00:40|19184|19164|19178.6|19158.6|19184|19164|19178.6|19158.6|2
1626951650000|2021-07-22 11:00:50|19177.5|19157.5|19172.5|19152.5|19177.5|19157.5|19172.5|19152.5|2
1626951660000|2021-07-22 11:01:00|19175|19155|19184|19164|19184|19164|19175|19155|18
1626951670000|2021-07-22 11:01:10|19185|19165|19190|19170|19190|19170|19185|19165|1
1626951680000|2021-07-22 11:01:20|19194|19174|19194|19174|19194|19174|19194|19174|1
1626951690000|2021-07-22 11:01:30|19199|19179|19205|19185|19205|19185|19199|19179|13
1626951700000|2021-07-22 11:01:40|19212.5|19192.5|19222.5|19202.5|19222.5|19202.5|19212.5|19192.5|14
1626951710000|2021-07-22 11:01:50|19232.5|19212.5|19302.5|19282.5|19302.5|19282.5|19232.5|19212.5|23
1626951720000|2021-07-22 11:02:00|19310|19290|19287.2|19267.2|19320|19300|19287.2|19258.6|55
1626951730000|2021-07-22 11:02:10|19286.1|19266.1|19277.5|19257.5|19305|19275|19277.5|19257.5|44
1626951740000|2021-07-22 11:02:20|19276.5|19256.5|19280|19260|19280|19260|19276.5|19256.5|9
1626951750000|2021-07-22 11:02:30|19281.5|19261.5|19292.5|19272.5|19292.5|19272.5|19281.5|19261.5|3
1626951760000|2021-07-22 11:02:40|19295.4|19275.4|19322.5|19302.5|19322.9|19302.9|19295.4|19275.4|10
1626951770000|2021-07-22 11:02:50|19321.5|19301.5|19283.3|19263.3|19327.5|19307.5|19283.3|19263.3|26
1626951780000|2021-07-22 11:03:00|19280.8|19260.8|19279|19259|19280.8|19260.8|19277.5|19257.5|4
1626951790000|2021-07-22 11:03:10|19280|19260|19280|19260|19280|19260|19280|19260|6
1626951800000|2021-07-22 11:03:20|19277.5|19257.5|19282.5|19262.5|19282.5|19262.5|19277.5|19257.5|3
1626951810000|2021-07-22 11:03:30|19290|19270|19328.3|19268.3|19329.7|19280|19290|19268.3|6
1626951820000|2021-07-22 11:03:40|19331.1|19271.1|19327.5|19287.5|19332.2|19289|19327.5|19271.1|6
1626951830000|2021-07-22 11:03:50|19330.7|19290.7|19325|19305|19330.7|19305|19325|19290.7|6
1626951840000|2021-07-22 11:04:00|19333.6|19293.6|19320|19300|19333.6|19300|19320|19292.5|2
1626951850000|2021-07-22 11:04:10|19315|19295|19327.5|19267.5|19330.7|19295|19315|19267.5|5
1626951860000|2021-07-22 11:04:20|19312.5|19272.5|19312.5|19272.5|19312.5|19272.5|19312.5|19272.5|4
1626951870000|2021-07-22 11:04:30|19315|19295|19315|19295|19315|19295|19315|19295|1
1626951880000|2021-07-22 11:04:40|19317.5|19297.5|19352.9|19312.9|19352.9|19312.9|19317.5|19297.5|7
1626951890000|2021-07-22 11:04:50|||||||||1
1626951900000|2021-07-22 11:05:00|19384.3|19324.3|19392.9|19332.9|19392.9|19332.9|19384.3|19324.3|6
1626951910000|2021-07-22 11:05:10|19399.7|19339.7|19422.9|19362.9|19422.9|19362.9|19399.7|19339.7|4
1626951920000|2021-07-22 11:05:20|19441.5|19381.5|19582.2|19522.2|19582.2|19522.2|19441.5|19381.5|5
1626951930000|2021-07-22 11:05:30|19587.5|19527.5|19605|19545|19607.5|19547.5|19587.5|19527.5|8
1626951940000|2021-07-22 11:05:40|19607.5|19547.5|19617.5|19557.5|19620|19560|19607.5|19547.5|28
1626951950000|2021-07-22 11:05:50|19615|19555|19594.7|19534.7|19615|19555|19594.7|19534.7|12
1626951960000|2021-07-22 11:06:00|19593.6|19533.6|19557.5|19497.5|19593.6|19545|19537.5|19477.5|54
1626951970000|2021-07-22 11:06:10|19542.5|19482.5|19502.5|19442.5|19542.5|19482.5|19502.5|19442.5|27
1626951980000|2021-07-22 11:06:20|19500|19440|19426.1|19406.1|19500|19440|19426.1|19406.1|18
1626951990000|2021-07-22 11:06:30|19423.6|19403.6|19420|19400|19443.6|19403.6|19410|19357.5|18
1626952000000|2021-07-22 11:06:40|19452.5|19392.5|19460|19400|19460|19400|19452.5|19392.5|5
1626952010000|2021-07-22 11:06:50|19445.8|19425.8|19451.5|19411.5|19451.5|19427.9|19445.8|19411.5|4
1626952020000|2021-07-22 11:07:00|19456.5|19396.5|19435|19375|19456.5|19396.5|19435|19375|11
1626952030000|2021-07-22 11:07:10|19436.5|19376.5|19440|19380|19440|19380|19436.5|19376.5|9
1626952040000|2021-07-22 11:07:20|19433.3|19413.3|19437.5|19417.5|19437.5|19417.5|19433.3|19413.3|3
1626952050000|2021-07-22 11:07:30|19457.9|19437.9|19493.6|19433.6|19495|19447.2|19457.9|19433.6|11
1626952060000|2021-07-22 11:07:40|19492.6|19432.6|19492.6|19432.6|19492.6|19432.6|19492.6|19432.6|2
1626952070000|2021-07-22 11:07:50|19495.4|19435.4|19507.6|19447.6|19507.6|19447.6|19495.4|19435.4|5
1626952080000|2021-07-22 11:08:00|19506.1|19446.1|19500.1|19440.1|19506.1|19446.1|19500.1|19440.1|6
1626952090000|2021-07-22 11:08:10|19496.8|19436.8|19467.6|19427.6|19496.8|19436.8|19455.1|19422.6|7
1626952100000|2021-07-22 11:08:20|||||||||1
1626952110000|2021-07-22 11:08:30|||||||||3
1626952120000|2021-07-22 11:08:40|19454|19434|19452.6|19432.6|19454|19434|19452.6|19432.6|3
1626952130000|2021-07-22 11:08:50|19450.4|19430.4|19457.6|19417.6|19457.6|19430.4|19450.4|19417.6|5
1626952140000|2021-07-22 11:09:00|19455.4|19415.4|19456.1|19416.1|19463.6|19416.5|19455.1|19403.6|16
1626952150000|2021-07-22 11:09:10|19468.6|19408.6|19431.5|19411.5|19468.6|19421.1|19431.5|19408.6|129
1626952160000|2021-07-22 11:09:20|19430.4|19410.4|19414.7|19394.7|19430.4|19410.4|19414.7|19394.7|6
1626952170000|2021-07-22 11:09:30|19411.5|19391.5|19417.2|19377.2|19418.6|19391.5|19411.5|19377.2|2
1626952180000|2021-07-22 11:09:40|19418.6|19378.6|19417.2|19377.2|19420.1|19380.1|19416.1|19376.1|30
1626952190000|2021-07-22 11:09:50|19415.1|19375.1|19372.6|19332.6|19417.9|19382.2|19367.6|19332.6|18
1626952200000|2021-07-22 11:10:00|||||||||9
1626952210000|2021-07-22 11:10:10|19377.9|19337.9|19377.9|19337.9|19377.9|19337.9|19377.9|19337.9|3
1626952220000|2021-07-22 11:10:20|19382.6|19342.6|19389|19349|19396.5|19350.4|19382.6|19336.5|7
1626952250000|2021-07-22 11:10:50|19386.1|19346.1|19360.1|19340.1|19392.6|19346.1|19360.1|19332.6|7
1626952260000|2021-07-22 11:11:00|19357.6|19337.6|19357.6|19337.6|19357.6|19337.6|19357.6|19337.6|13
1626952270000|2021-07-22 11:11:10|19372.6|19332.6|19372.6|19332.6|19372.6|19332.6|19372.6|19332.6|15
1626952280000|2021-07-22 11:11:20|||||||||2
1626952290000|2021-07-22 11:11:30|||||||||15
1626952300000|2021-07-22 11:11:40|19367.6|19347.6|19367.6|19347.6|19367.6|19347.6|19367.6|19347.6|0
1626952310000|2021-07-22 11:11:50|19365.1|19345.1|19365.1|19345.1|19365.1|19345.1|19365.1|19345.1|43
1626952320000|2021-07-22 11:12:00|19370.1|19350.1|19427.6|19387.6|19427.6|19387.6|19370.1|19350.1|5
1626952330000|2021-07-22 11:12:10|19428.6|19388.6|19430.1|19390.1|19430.1|19390.1|19428.6|19388.6|11
1626952340000|2021-07-22 11:12:20|19442.6|19382.6|19442.6|19382.6|19442.6|19382.6|19442.6|19382.6|1
1626952350000|2021-07-22 11:12:30|||||||||1
1626952360000|2021-07-22 11:12:40|||||||||1
1626952370000|2021-07-22 11:12:50|19437.6|19397.6|19421.1|19401.1|19437.6|19405.1|19421.1|19397.6|22
1626952380000|2021-07-22 11:13:00|19417.6|19397.6|19385.1|19365.1|19417.6|19397.6|19385.1|19365.1|6
1626952390000|2021-07-22 11:13:10|19387.6|19347.6|19402.6|19342.6|19402.6|19347.6|19387.6|19337.6|12
1626952400000|2021-07-22 11:13:20|19389.7|19369.7|19397.6|19377.6|19397.6|19377.6|19389.7|19369.7|12
1626952410000|2021-07-22 11:13:30|19396.5|19376.5|19389.7|19369.7|19403.6|19376.5|19389.7|19363.6|3
1626952430000|2021-07-22 11:13:50|19387.6|19367.6|19383.3|19363.3|19387.6|19367.6|19383.3|19363.3|8
1626952440000|2021-07-22 11:14:00|19380.1|19360.1|19387.6|19347.6|19387.6|19360.1|19380.1|19347.6|26
1626952450000|2021-07-22 11:14:10|||||||||3
1626952460000|2021-07-22 11:14:20|19376.1|19356.1|19387.6|19327.6|19390.8|19356.1|19376.1|19327.6|23
1626952470000|2021-07-22 11:14:30|||||||||21
1626952480000|2021-07-22 11:14:40|19385.4|19325.4|19367.6|19347.6|19385.4|19347.6|19365.1|19325.4|3
1626952490000|2021-07-22 11:14:50|19375.8|19355.8|19390.1|19370.1|19397.6|19370.1|19375.8|19351.5|11
1626952500000|2021-07-22 11:15:00|19392.9|19372.9|19405.1|19385.1|19405.1|19385.1|19392.9|19372.9|263
1626952510000|2021-07-22 11:15:10|||||||||2
1626952520000|2021-07-22 11:15:20|||||||||1
1626952530000|2021-07-22 11:15:30|19402.6|19382.6|19390.1|19370.1|19402.6|19382.6|19390.1|19370.1|12
1626952540000|2021-07-22 11:15:40|||||||||22
1626952550000|2021-07-22 11:15:50|19392.6|19372.6|19417.6|19377.6|19417.6|19377.6|19392.6|19372.6|11
1626952560000|2021-07-22 11:16:00|19409|19389|19410.1|19390.1|19410.1|19390.1|19409|19389|1
1626952570000|2021-07-22 11:16:10|||||||||3
1626952580000|2021-07-22 11:16:20|19411.5|19391.5|19415.1|19395.1|19415.1|19395.1|19411.5|19391.5|1
1626952590000|2021-07-22 11:16:30|19420.4|19400.4|19457.6|19417.6|19458.3|19417.6|19420.4|19394.7|4
1626952600000|2021-07-22 11:16:40|||||||||15
1626952610000|2021-07-22 11:16:50|19459|19419|19451.5|19431.5|19459|19436.5|19451.5|19419|10
1626952620000|2021-07-22 11:17:00|19456.5|19416.5|19456.5|19416.5|19456.5|19416.5|19456.5|19416.5|6
1626952630000|2021-07-22 11:17:10|||||||||6
1626952640000|2021-07-22 11:17:20|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|6
1626952650000|2021-07-22 11:17:30|19445.1|19425.1|19495.1|19475.1|19502.6|19475.1|19445.1|19425.1|24
1626952660000|2021-07-22 11:17:40|19496.2|19476.2|19507.6|19467.6|19507.6|19476.2|19496.2|19467.6|5
1626952670000|2021-07-22 11:17:50|19505.1|19485.1|19517.6|19477.6|19517.6|19486.2|19505.1|19477.6|3
1626952680000|2021-07-22 11:18:00|19518.7|19478.7|19532.6|19472.6|19532.6|19480.1|19518.7|19472.6|4
1626952690000|2021-07-22 11:18:10|19531.5|19471.5|19527.6|19487.6|19532.6|19495.1|19515.1|19471.5|6
1626952700000|2021-07-22 11:18:20|19530.1|19490.1|19525.1|19485.1|19537.6|19490.1|19525.1|19476.5|28
1626952710000|2021-07-22 11:18:30|19532.6|19472.6|19532.6|19472.6|19532.6|19472.6|19532.6|19472.6|12
1626952720000|2021-07-22 11:18:40|19521.2|19481.2|19516.9|19496.9|19523.7|19497.9|19516.9|19480.1|55
1626952730000|2021-07-22 11:18:50|19518.3|19498.3|19505.1|19485.1|19538.3|19498.3|19505.1|19472.6|1
1626952750000|2021-07-22 11:19:10|19513.7|19473.7|19510.1|19470.1|19513.7|19473.7|19510.1|19470.1|9
1626952770000|2021-07-22 11:19:30|19512.6|19472.6|19496.2|19476.2|19512.6|19477.6|19496.2|19472.6|1
1626952780000|2021-07-22 11:19:40|19493.7|19473.7|19493.7|19473.7|19493.7|19473.7|19493.7|19473.7|0
1626952790000|2021-07-22 11:19:50|19492.6|19472.6|19488.7|19468.7|19492.6|19472.6|19488.7|19468.7|7
1626952800000|2021-07-22 11:20:00|19487.2|19467.2|19488.7|19468.7|19488.7|19468.7|19487.2|19467.2|4
1626952820000|2021-07-22 11:20:20|||||||||7
1626952830000|2021-07-22 11:20:30|19487.2|19467.2|19476.2|19456.2|19488.7|19468.7|19476.2|19456.2|20
1626952840000|2021-07-22 11:20:40|19475.1|19455.1|19461.5|19441.5|19475.1|19455.1|19461.5|19431.2|10
1626952850000|2021-07-22 11:20:50|19460.1|19440.1|19462.2|19442.2|19462.2|19442.2|19460.1|19440.1|17
1626952860000|2021-07-22 11:21:00|19465.1|19445.1|19466.5|19446.5|19466.5|19446.5|19465.1|19445.1|1
1626952870000|2021-07-22 11:21:10|19465.5|19445.5|19465.5|19445.5|19465.5|19445.5|19465.5|19445.5|9
1626952880000|2021-07-22 11:21:20|19466.5|19446.5|19480.1|19460.1|19480.1|19460.1|19466.5|19446.5|13
1626952890000|2021-07-22 11:21:30|19481.2|19461.2|19481.2|19461.2|19481.2|19461.2|19481.2|19461.2|9
1626952900000|2021-07-22 11:21:40|19482.6|19462.6|19487.6|19467.6|19487.6|19467.6|19482.6|19462.6|47
1626952910000|2021-07-22 11:21:50|19495.1|19475.1|19495.1|19475.1|19495.1|19475.1|19495.1|19475.1|2
1626952920000|2021-07-22 11:22:00|19496.2|19476.2|19508.7|19488.7|19508.7|19488.7|19493.7|19473.7|16
1626952930000|2021-07-22 11:22:10|19505.8|19485.8|19501.2|19481.2|19505.8|19485.8|19501.2|19481.2|1
1626952960000|2021-07-22 11:22:40|19503.3|19483.3|19506.2|19486.2|19506.2|19486.2|19503.3|19483.3|8
1626952970000|2021-07-22 11:22:50|19503.7|19483.7|19493.7|19473.7|19503.7|19483.7|19492.6|19472.6|12
1626952980000|2021-07-22 11:23:00|19491.5|19471.5|19479.7|19459.7|19498.7|19471.5|19479.7|19454.7|4
1626952990000|2021-07-22 11:23:10|19478.7|19458.7|19472.6|19452.6|19478.7|19458.7|19472.6|19452.6|2
1626953000000|2021-07-22 11:23:20|19470.1|19450.1|19467.6|19447.6|19470.1|19450.1|19467.6|19447.6|4
1626953010000|2021-07-22 11:23:30|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|5
1626953020000|2021-07-22 11:23:40|19462.6|19442.6|19462.6|19442.6|19462.6|19442.6|19462.6|19442.6|0
1626953040000|2021-07-22 11:24:00|19461.5|19441.5|19444.4|19424.4|19461.5|19441.5|19444.4|19424.4|4
1626953050000|2021-07-22 11:24:10|19431.2|19411.2|19397.6|19377.6|19431.2|19411.2|19397.6|19377.6|28
1626953060000|2021-07-22 11:24:20|19395.1|19375.1|19396.2|19376.2|19408.7|19376.2|19390.1|19368.7|13
1626953070000|2021-07-22 11:24:30|19395.1|19375.1|19399|19379|19399|19379|19395.1|19375.1|1
1626953080000|2021-07-22 11:24:40|19400.5|19380.5|19415.1|19395.1|19415.1|19395.1|19400.5|19380.5|2
1626953090000|2021-07-22 11:24:50|19426.5|19386.5|19420.1|19400.1|19427.6|19400.1|19420.1|19386.5|0
1626953100000|2021-07-22 11:25:00|19421.5|19401.5|19425.1|19405.1|19425.1|19405.1|19421.5|19401.5|5
1626953110000|2021-07-22 11:25:10|19427.6|19407.6|19419|19399|19440.8|19413.7|19407.6|19387.6|14
1626953120000|2021-07-22 11:25:20|19420.1|19400.1|19422.6|19402.6|19422.6|19402.6|19420.1|19400.1|1
1626953130000|2021-07-22 11:25:30|||||||||2
1626953140000|2021-07-22 11:25:40|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|19420.1|19400.1|3
1626953150000|2021-07-22 11:25:50|19417.6|19397.6|19412.6|19392.6|19417.6|19397.6|19412.6|19392.6|4
1626953160000|2021-07-22 11:26:00|||||||||8
1626953170000|2021-07-22 11:26:10|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|19415.1|19395.1|1
1626953180000|2021-07-22 11:26:20|19416.2|19396.2|19425.1|19405.1|19425.1|19405.1|19416.2|19396.2|3
1626953190000|2021-07-22 11:26:30|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|19427.6|19407.6|1
1626953200000|2021-07-22 11:26:40|19430.5|19410.5|19436.5|19416.5|19436.9|19416.9|19430.5|19410.5|1
1626953210000|2021-07-22 11:26:50|19435.5|19415.5|19447.6|19427.6|19447.6|19427.6|19435.5|19415.5|7
1626953220000|2021-07-22 11:27:00|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|4
1626953230000|2021-07-22 11:27:10|19445.1|19425.1|19445.1|19425.1|19445.1|19425.1|19445.1|19425.1|0
1626953240000|2021-07-22 11:27:20|19448.3|19428.3|19447.6|19427.6|19449|19429|19447.6|19427.6|11
1626953250000|2021-07-22 11:27:30|19452.6|19432.6|19452.6|19432.6|19452.6|19432.6|19452.6|19432.6|3
1626953260000|2021-07-22 11:27:40|19451.2|19431.2|19451.2|19431.2|19451.2|19431.2|19451.2|19431.2|2
1626953270000|2021-07-22 11:27:50|19455.1|19435.1|19460.1|19440.1|19460.1|19440.1|19455.1|19435.1|4
1626953280000|2021-07-22 11:28:00|19463.3|19443.3|19474.8|19434.8|19474.8|19443.3|19463.3|19434.8|4
1626953290000|2021-07-22 11:28:10|19465.1|19445.1|19462.6|19442.6|19465.1|19445.1|19462.6|19442.6|6
1626953300000|2021-07-22 11:28:20|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|19470.1|19450.1|12
1626953310000|2021-07-22 11:28:30|19473|19453|19477.6|19457.6|19477.6|19457.6|19473|19453|6
1626953320000|2021-07-22 11:28:40|19475.1|19455.1|19475.1|19455.1|19475.1|19455.1|19475.1|19455.1|3
1626953340000|2021-07-22 11:29:00|19472.6|19452.6|19433.7|19413.7|19472.6|19452.6|19433.7|19413.7|18
1626953350000|2021-07-22 11:29:10|19431.6|19411.6|19430.1|19410.1|19431.6|19411.6|19430.1|19410.1|3
1626953360000|2021-07-22 11:29:20|19427.6|19407.6|19430.1|19410.1|19430.1|19410.1|19427.6|19407.6|2
1626953390000|2021-07-22 11:29:50|19428.7|19408.7|19427.6|19387.6|19430.8|19408.7|19423.7|19387.6|14
1626953400000|2021-07-22 11:30:00|19411.9|19391.9|19411.9|19391.9|19411.9|19391.9|19411.9|19391.9|5
1626953410000|2021-07-22 11:30:10|19409|19389|19399.1|19359.1|19409|19389|19398.7|19359.1|8
1626953420000|2021-07-22 11:30:20|||||||||1
1626953440000|2021-07-22 11:30:40|19394.1|19354.1|19396.6|19336.6|19399.1|19354.1|19394.1|19336.6|10
1626953450000|2021-07-22 11:30:50|||||||||54
1626953460000|2021-07-22 11:31:00|19377.6|19337.6|19370.1|19350.1|19377.6|19350.1|19370.1|19337.6|7
1626953470000|2021-07-22 11:31:10|19377.6|19337.6|19364.1|19344.1|19377.6|19346.2|19364.1|19337.6|13
1626953480000|2021-07-22 11:31:20|19362.6|19342.6|19362.6|19342.6|19362.6|19342.6|19362.6|19342.6|21
1626953490000|2021-07-22 11:31:30|19364.1|19344.1|19366.6|19346.6|19366.6|19346.6|19364.1|19344.1|21
1626953500000|2021-07-22 11:31:40|||||||||8
1626953510000|2021-07-22 11:31:50|19368|19348|19366.6|19346.6|19368|19348|19366.6|19346.6|3
1626953520000|2021-07-22 11:32:00|19369.1|19349.1|19359.8|19339.8|19369.1|19349.1|19359.8|19339.8|1
1626953530000|2021-07-22 11:32:10|19358.3|19338.3|19357.3|19337.3|19358.3|19338.3|19357.3|19337.3|4
1626953540000|2021-07-22 11:32:20|||||||||3
1626953550000|2021-07-22 11:32:30|19354.1|19334.1|19350.1|19330.1|19354.1|19334.1|19350.1|19330.1|9
1626953560000|2021-07-22 11:32:40|19351.6|19331.6|19351.6|19331.6|19351.6|19331.6|19351.6|19331.6|0
1626953570000|2021-07-22 11:32:50|19352.6|19332.6|19355.1|19295.1|19355.1|19332.6|19345.1|19295.1|25
1626953580000|2021-07-22 11:33:00|19325.1|19305.1|19317.6|19297.6|19325.1|19305.1|19315.1|19295.1|8
1626953590000|2021-07-22 11:33:10|19316.2|19296.2|19315.1|19295.1|19316.2|19296.2|19315.1|19295.1|1
1626953600000|2021-07-22 11:33:20|19322.6|19302.6|19327.6|19307.6|19327.6|19307.6|19322.6|19302.6|5
1626953610000|2021-07-22 11:33:30|19329.1|19309.1|19330.1|19310.1|19330.1|19310.1|19329.1|19309.1|6
1626953620000|2021-07-22 11:33:40|19312.6|19292.6|19288.4|19268.4|19312.6|19292.6|19288.4|19268.4|50
1626953630000|2021-07-22 11:33:50|19285.1|19265.1|19280.5|19260.5|19285.1|19265.1|19280.5|19260.5|7
1626953640000|2021-07-22 11:34:00|19277.6|19257.6|19277.6|19257.6|19277.6|19257.6|19277.6|19257.6|5
1626953650000|2021-07-22 11:34:10|19279.1|19259.1|19280.1|19260.1|19292.6|19260.1|19279.1|19252.6|0
1626953660000|2021-07-22 11:34:20|19275.1|19255.1|19268.7|19208.7|19275.1|19255.1|19262.6|19208.7|40
1626953670000|2021-07-22 11:34:30|19267.6|19207.6|19259.1|19219.1|19267.6|19219.1|19259.1|19207.6|4
1626953680000|2021-07-22 11:34:40|19260.1|19220.1|19240.1|19220.1|19267.6|19220.1|19237.6|19205.5|9
1626953690000|2021-07-22 11:34:50|19241.2|19221.2|19245.8|19225.8|19245.8|19225.8|19241.2|19221.2|1
1626953700000|2021-07-22 11:35:00|19243.7|19223.7|19237.6|19217.6|19243.7|19223.7|19237.6|19217.6|9
1626953710000|2021-07-22 11:35:10|||||||||5
1626953720000|2021-07-22 11:35:20|19250.1|19230.1|19250.1|19230.1|19250.1|19230.1|19250.1|19230.1|4
1626953730000|2021-07-22 11:35:30|19251.2|19231.2|19252.6|19232.6|19252.6|19232.6|19251.2|19231.2|3
1626953740000|2021-07-22 11:35:40|19250.1|19230.1|19230.1|19210.1|19250.1|19230.1|19230.1|19210.1|6
1626953750000|2021-07-22 11:35:50|19235.5|19195.5|19222.6|19202.6|19235.5|19202.6|19222.6|19195.5|0
1626953760000|2021-07-22 11:36:00|19224.1|19204.1|19227.6|19207.6|19227.6|19207.6|19224.1|19204.1|3
1626953770000|2021-07-22 11:36:10|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|6
1626953780000|2021-07-22 11:36:20|19227.6|19207.6|19227.6|19207.6|19227.6|19207.6|19227.6|19207.6|1
1626953790000|2021-07-22 11:36:30|||||||||2
1626953800000|2021-07-22 11:36:40|19225.1|19205.1|19225.1|19205.1|19225.1|19205.1|19225.1|19205.1|0
1626953810000|2021-07-22 11:36:50|19222.6|19202.6|19225.1|19205.1|19225.1|19205.1|19222.6|19202.6|2
1626953820000|2021-07-22 11:37:00|19227.6|19207.6|19230.1|19210.1|19230.1|19210.1|19227.6|19207.6|13
1626953830000|2021-07-22 11:37:10|19242.6|19202.6|19231.2|19211.2|19242.6|19211.2|19231.2|19202.6|0
1626953840000|2021-07-22 11:37:20|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|19230.1|19210.1|6
1626953850000|2021-07-22 11:37:30|19238.7|19218.7|19246.2|19226.2|19246.2|19226.2|19238.7|19218.7|5
1626953860000|2021-07-22 11:37:40|19247.3|19227.3|19250.1|19230.1|19250.1|19230.1|19247.3|19227.3|6
1626953870000|2021-07-22 11:37:50|19285.1|19225.1|19297.6|19277.6|19297.6|19277.6|19285.1|19225.1|116
1626953880000|2021-07-22 11:38:00|19322.6|19302.6|19440.9|19380.9|19443.1|19383.1|19322.6|19302.6|7
1626953890000|2021-07-22 11:38:10|19440.6|19380.6|19448.7|19388.7|19479.1|19419.1|19439.5|19379.5|2
1626953900000|2021-07-22 11:38:20|19426.6|19366.6|19399.8|19339.8|19426.6|19366.6|19399.8|19339.8|16
1626953910000|2021-07-22 11:38:30|19389.1|19329.1|19350.5|19310.5|19389.1|19337.6|19350.5|19301.9|56
1626953920000|2021-07-22 11:38:40|19340.2|19300.2|19333.7|19273.7|19340.2|19300.2|19325.2|19273.7|3
1626953930000|2021-07-22 11:38:50|19321.2|19281.2|19311.6|19271.6|19327.7|19281.2|19311.6|19267.7|2
1626953940000|2021-07-22 11:39:00|19312.7|19272.7|19312.7|19272.7|19312.7|19272.7|19312.7|19272.7|4
1626953950000|2021-07-22 11:39:10|19315.2|19275.2|19335.2|19275.2|19335.2|19276.2|19315.2|19267.7|12
1626953960000|2021-07-22 11:39:20|19330.2|19270.2|19330.2|19270.2|19330.2|19270.2|19330.2|19270.2|1
1626953970000|2021-07-22 11:39:30|19335.2|19275.2|19335.2|19275.2|19335.2|19275.2|19335.2|19275.2|1
1626953980000|2021-07-22 11:39:40|19332.7|19272.7|19332.7|19272.7|19332.7|19272.7|19332.7|19272.7|6
1626953990000|2021-07-22 11:39:50|||||||||52
1626954000000|2021-07-22 11:40:00|19320.2|19280.2|19320.2|19280.2|19320.2|19280.2|19320.2|19280.2|241
1626954020000|2021-07-22 11:40:20|19322.7|19282.7|19322.7|19282.7|19322.7|19282.7|19322.7|19282.7|0
1626954030000|2021-07-22 11:40:30|19318.4|19298.4|19325.2|19305.2|19325.2|19305.2|19318.4|19298.4|3
1626954040000|2021-07-22 11:40:40|19327.3|19307.3|19365.9|19305.9|19365.9|19307.3|19327.3|19305.9|40
1626954060000|2021-07-22 11:41:00|19367.3|19307.3|19365.9|19305.9|19367.3|19307.3|19365.9|19305.9|2
1626954070000|2021-07-22 11:41:10|19369.1|19309.1|19375.9|19315.9|19375.9|19315.9|19369.1|19309.1|8
1626954080000|2021-07-22 11:41:20|19384.8|19324.8|19379.8|19339.8|19384.8|19340.9|19379.8|19324.8|3
1626954090000|2021-07-22 11:41:30|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|2
1626954100000|2021-07-22 11:41:40|||||||||5
1626954110000|2021-07-22 11:41:50|19377.7|19357.7|19377.7|19357.7|19377.7|19357.7|19377.7|19357.7|1
1626954120000|2021-07-22 11:42:00|19376.2|19356.2|19375.5|19355.5|19376.2|19356.2|19365.2|19345.2|7
1626954130000|2021-07-22 11:42:10|19376.6|19356.6|19378|19358|19378|19358|19376.6|19356.6|0
1626954140000|2021-07-22 11:42:20|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|19379.1|19359.1|6
1626954150000|2021-07-22 11:42:30|19376.6|19356.6|19367.7|19347.7|19376.6|19356.6|19365.2|19345.2|7
1626954160000|2021-07-22 11:42:40|||||||||2
1626954180000|2021-07-22 11:43:00|19366.2|19346.2|19363|19343|19366.2|19346.2|19363|19343|5
1626954190000|2021-07-22 11:43:10|19365.2|19345.2|19366.2|19346.2|19366.2|19346.2|19365.2|19345.2|5
1626954200000|2021-07-22 11:43:20|19367.7|19347.7|19367.7|19347.7|19367.7|19347.7|19367.7|19347.7|0
1626954220000|2021-07-22 11:43:40|||||||||2
1626954230000|2021-07-22 11:43:50|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|2
1626954240000|2021-07-22 11:44:00|19367.3|19347.3|19366.2|19346.2|19367.3|19347.3|19366.2|19346.2|1
1626954250000|2021-07-22 11:44:10|19365.2|19345.2|19366.2|19346.2|19366.2|19346.2|19365.2|19345.2|8
1626954260000|2021-07-22 11:44:20|19365.2|19345.2|19366.2|19346.2|19366.2|19346.2|19365.2|19345.2|6
1626954270000|2021-07-22 11:44:30|||||||||1
1626954280000|2021-07-22 11:44:40|19363|19343|19366.2|19346.2|19366.2|19346.2|19363|19343|3
1626954290000|2021-07-22 11:44:50|19367.3|19347.3|19371.2|19351.2|19371.2|19351.2|19367.3|19347.3|3
1626954300000|2021-07-22 11:45:00|19372.7|19352.7|19371.2|19351.2|19372.7|19352.7|19371.2|19351.2|7
1626954310000|2021-07-22 11:45:10|19372.7|19352.7|19377.7|19357.7|19377.7|19357.7|19372.7|19352.7|4
1626954320000|2021-07-22 11:45:20|||||||||3
1626954330000|2021-07-22 11:45:30|19379.8|19359.8|19385.2|19365.2|19385.2|19365.2|19379.8|19359.8|5
1626954340000|2021-07-22 11:45:40|19405.2|19361.6|19422.7|19362.7|19422.7|19362.7|19405.2|19361.6|6
1626954350000|2021-07-22 11:45:50|19419.1|19379.1|19420.5|19380.5|19420.5|19380.5|19419.1|19379.1|2
1626954360000|2021-07-22 11:46:00|19409.1|19389.1|19417.7|19377.7|19417.7|19389.1|19409.1|19377.7|3
1626954390000|2021-07-22 11:46:30|||||||||7
1626954400000|2021-07-22 11:46:40|19410.5|19390.5|19411.6|19391.6|19412.7|19392.7|19410.5|19390.5|7
1626954410000|2021-07-22 11:46:50|||||||||7
1626954420000|2021-07-22 11:47:00|19432.7|19392.7|19427.7|19407.7|19432.7|19407.7|19427.7|19392.7|29
1626954430000|2021-07-22 11:47:10|19430.5|19410.5|19433|19413|19433|19413|19430.5|19410.5|3
1626954440000|2021-07-22 11:47:20|19439.1|19419.1|19441.6|19421.6|19441.6|19421.6|19439.1|19419.1|1
1626954460000|2021-07-22 11:47:40|19444.1|19424.1|19457.7|19437.7|19462.7|19437.7|19444.1|19422.7|4
1626954470000|2021-07-22 11:47:50|19459.1|19439.1|19462.7|19422.7|19462.7|19439.1|19457.7|19422.7|13
1626954480000|2021-07-22 11:48:00|19460.5|19420.5|19459.1|19419.1|19460.5|19420.5|19459.1|19419.1|2
1626954490000|2021-07-22 11:48:10|19456.6|19416.6|19456.6|19416.6|19456.6|19416.6|19456.6|19416.6|1
1626954520000|2021-07-22 11:48:40|19427.7|19407.7|19426.3|19406.3|19427.7|19407.7|19426.3|19406.3|3
1626954530000|2021-07-22 11:48:50|19422|19402|19416.3|19396.3|19422|19402|19416.3|19396.3|2
1626954540000|2021-07-22 11:49:00|19415.2|19395.2|19422.7|19382.7|19423.8|19395.2|19415.2|19382.7|5
1626954560000|2021-07-22 11:49:20|19410.2|19390.2|19404.8|19384.8|19418.8|19390.2|19404.8|19378.8|0
1626954570000|2021-07-22 11:49:30|19403.8|19383.8|19403.8|19383.8|19403.8|19383.8|19403.8|19383.8|2
1626954580000|2021-07-22 11:49:40|19402.7|19382.7|19402.7|19382.7|19402.7|19382.7|19402.7|19382.7|0
1626954590000|2021-07-22 11:49:50|19399.8|19379.8|19377|19357|19399.8|19379.8|19377|19357|10
1626954610000|2021-07-22 11:50:10|19361.6|19341.6|19341.3|19321.3|19361.6|19341.6|19341.3|19321.3|12
1626954620000|2021-07-22 11:50:20|19337|19317|19332.7|19312.7|19337|19317|19332.7|19312.7|3
1626954630000|2021-07-22 11:50:30|||||||||7
1626954640000|2021-07-22 11:50:40|||||||||1
1626954650000|2021-07-22 11:50:50|19330.2|19310.2|19330.2|19310.2|19330.2|19310.2|19330.2|19310.2|3
1626954670000|2021-07-22 11:51:10|19347.7|19307.7|19350.2|19310.2|19350.2|19310.2|19347.7|19307.7|12
1626954700000|2021-07-22 11:51:40|19348.8|19308.8|19348.8|19308.8|19348.8|19308.8|19348.8|19308.8|0
1626954710000|2021-07-22 11:51:50|19350.2|19310.2|19345.2|19325.2|19352.7|19325.2|19345.2|19310.2|9
1626954720000|2021-07-22 11:52:00|19346.6|19326.6|19332.7|19312.7|19346.6|19326.6|19332.7|19312.7|7
1626954730000|2021-07-22 11:52:10|19331.6|19311.6|19331.6|19311.6|19331.6|19311.6|19331.6|19311.6|10
1626954740000|2021-07-22 11:52:20|19330.2|19310.2|19329.1|19309.1|19330.2|19310.2|19329.1|19309.1|1
1626954750000|2021-07-22 11:52:30|19327.7|19307.7|19327.7|19307.7|19327.7|19307.7|19327.7|19307.7|14
1626954760000|2021-07-22 11:52:40|19330.6|19310.6|19352.7|19312.7|19352.7|19320.2|19330.6|19310.6|6
1626954770000|2021-07-22 11:52:50|19340.2|19320.2|19340.2|19320.2|19340.2|19320.2|19340.2|19320.2|0
1626954820000|2021-07-22 11:53:40|19337.7|19317.7|19335.2|19315.2|19337.7|19317.7|19335.2|19315.2|1
1626954840000|2021-07-22 11:54:00|||||||||2
1626954850000|2021-07-22 11:54:10|19337.7|19317.7|19335.2|19315.2|19337.7|19317.7|19335.2|19315.2|5
1626954880000|2021-07-22 11:54:40|19334.1|19314.1|19335.2|19315.2|19335.2|19315.2|19334.1|19314.1|1
1626954890000|2021-07-22 11:54:50|19336.3|19316.3|19337.7|19317.7|19337.7|19317.7|19336.3|19316.3|2
1626954940000|2021-07-22 11:55:40|19342|19322|19358.1|19338.1|19358.1|19338.1|19342|19322|6
1626954950000|2021-07-22 11:55:50|19356.6|19336.6|19350.2|19330.2|19356.6|19336.6|19350.2|19330.2|51
1626954960000|2021-07-22 11:56:00|19340.2|19320.2|19319.8|19299.8|19340.2|19320.2|19319.8|19299.8|2
1626954970000|2021-07-22 11:56:10|19310.2|19290.2|19307.7|19287.7|19310.2|19290.2|19307.7|19287.7|3
1626954980000|2021-07-22 11:56:20|19305.2|19285.2|19307.7|19287.7|19307.7|19287.7|19305.2|19285.2|2
1626954990000|2021-07-22 11:56:30|||||||||1
1626955020000|2021-07-22 11:57:00|19310.2|19290.2|19315.2|19295.2|19315.2|19295.2|19310.2|19290.2|3
1626955030000|2021-07-22 11:57:10|||||||||1
1626955040000|2021-07-22 11:57:20|19316.3|19296.3|19327|19307|19328.8|19307|19316.3|19288.8|5
1626955050000|2021-07-22 11:57:30|19329.1|19309.1|19342.7|19322.7|19342.7|19322.7|19329.1|19309.1|19
1626955060000|2021-07-22 11:57:40|19350.2|19330.2|19350.2|19330.2|19350.2|19330.2|19350.2|19330.2|0
1626955070000|2021-07-22 11:57:50|19364.1|19344.1|19379.1|19339.1|19379.1|19344.1|19364.1|19336.6|9
1626955080000|2021-07-22 11:58:00|19377.7|19337.7|19382.7|19342.7|19382.7|19342.7|19377.7|19337.7|4
1626955090000|2021-07-22 11:58:10|19381.6|19341.6|19381.6|19341.6|19381.6|19341.6|19381.6|19341.6|3
1626955100000|2021-07-22 11:58:20|||||||||1
1626955110000|2021-07-22 11:58:30|||||||||1
1626955130000|2021-07-22 11:58:50|||||||||1
1626955170000|2021-07-22 11:59:30|19370.2|19350.2|19370.2|19350.2|19370.2|19350.2|19370.2|19350.2|0
1626955190000|2021-07-22 11:59:50|19378.8|19338.8|19377.7|19337.7|19378.8|19338.8|19377.7|19337.7|5
1626955200000|2021-07-22 12:00:00|19375.2|19335.2|19368.8|19328.8|19383.8|19335.2|19368.8|19323.8|6
1626955210000|2021-07-22 12:00:10|19360.2|19340.2|19362.7|19342.7|19362.7|19342.7|19360.2|19340.2|13
1626955220000|2021-07-22 12:00:20|19364.9|19344.9|19382.7|19362.7|19387.7|19367.7|19364.9|19337.7|13
1626955230000|2021-07-22 12:00:30|19380.2|19360.2|19375.2|19355.2|19380.2|19360.2|19375.2|19355.2|2
1626955240000|2021-07-22 12:00:40|19374.2|19354.2|19367.7|19347.7|19374.2|19354.2|19367.7|19347.7|5
1626955250000|2021-07-22 12:00:50|19365.2|19345.2|19365.2|19345.2|19365.2|19345.2|19365.2|19345.2|4
1626955260000|2021-07-22 12:01:00|19377.7|19337.7|19382.7|19342.7|19382.7|19342.7|19377.7|19337.7|4
1626955280000|2021-07-22 12:01:20|||||||||2
1626955290000|2021-07-22 12:01:30|19367.7|19347.7|19365.2|19345.2|19367.7|19347.7|19365.2|19345.2|1
1626955310000|2021-07-22 12:01:50|19360.2|19340.2|19360.2|19340.2|19360.2|19340.2|19360.2|19340.2|2
1626955320000|2021-07-22 12:02:00|19354.5|19334.5|19319.9|19299.9|19354.5|19334.5|19319.9|19299.9|8
1626955330000|2021-07-22 12:02:10|19318.4|19298.4|19306.7|19286.7|19318.4|19298.4|19302.7|19282.7|8
1626955340000|2021-07-22 12:02:20|19305.2|19285.2|19300.2|19280.2|19305.2|19285.2|19300.2|19280.2|9
1626955360000|2021-07-22 12:02:40|||||||||9
1626955370000|2021-07-22 12:02:50|19298.8|19278.8|19297.4|19277.4|19298.8|19278.8|19297.4|19277.4|9
1626955380000|2021-07-22 12:03:00|19296.3|19276.3|19291.3|19271.3|19296.3|19276.3|19286.3|19266.3|14
1626955400000|2021-07-22 12:03:20|19292.4|19272.4|19291.3|19271.3|19292.4|19272.4|19291.3|19271.3|2
1626955410000|2021-07-22 12:03:30|19295.2|19275.2|19295.2|19275.2|19295.2|19275.2|19295.2|19275.2|3
1626955420000|2021-07-22 12:03:40|19297.7|19277.7|19297.7|19277.7|19297.7|19277.7|19297.7|19277.7|21
1626955430000|2021-07-22 12:03:50|||||||||1
1626955460000|2021-07-22 12:04:20|19301.3|19281.3|19301.3|19281.3|19301.3|19281.3|19301.3|19281.3|6
1626955480000|2021-07-22 12:04:40|19302.7|19282.7|19305.2|19285.2|19305.2|19285.2|19302.7|19282.7|6
1626955500000|2021-07-22 12:05:00|19317.7|19277.7|19305.2|19285.2|19317.7|19285.2|19305.2|19277.7|0
1626955510000|2021-07-22 12:05:10|19313.8|19273.8|19309.9|19269.9|19313.8|19273.8|19309.9|19269.9|6
1626955520000|2021-07-22 12:05:20|19301.3|19281.3|19296.3|19276.3|19301.3|19281.3|19294.9|19274.9|4
1626955530000|2021-07-22 12:05:30|19302.7|19282.7|19302.7|19282.7|19302.7|19282.7|19302.7|19282.7|2
1626955540000|2021-07-22 12:05:40|19305.2|19285.2|19305.2|19285.2|19305.2|19285.2|19305.2|19285.2|3
1626955550000|2021-07-22 12:05:50|19307.7|19287.7|19325.2|19305.2|19325.2|19305.2|19307.7|19287.7|8
1626955560000|2021-07-22 12:06:00|19333.8|19293.8|19330.2|19290.2|19333.8|19293.8|19330.2|19290.2|7
1626955570000|2021-07-22 12:06:10|19328.8|19288.8|19303.8|19283.8|19328.8|19288.8|19303.8|19283.8|24
1626955580000|2021-07-22 12:06:20|19302.7|19282.7|19291.3|19271.3|19302.7|19282.7|19290.2|19270.2|16
1626955590000|2021-07-22 12:06:30|19290.2|19270.2|19297.7|19277.7|19297.7|19277.7|19288.8|19268.8|5
1626955600000|2021-07-22 12:06:40|19305.2|19285.2|19291.3|19271.3|19313.8|19285.2|19291.3|19271.3|11
1626955610000|2021-07-22 12:06:50|19287.7|19267.7|19287.7|19267.7|19291.3|19271.3|19287.7|19267.7|15
1626955620000|2021-07-22 12:07:00|19289.2|19269.2|19290.6|19270.6|19290.6|19270.6|19289.2|19269.2|1
1626955630000|2021-07-22 12:07:10|19292.7|19272.7|19295.2|19275.2|19295.2|19275.2|19292.7|19272.7|4
1626955640000|2021-07-22 12:07:20|19290.2|19270.2|19290.2|19270.2|19290.2|19270.2|19290.2|19270.2|20
1626955650000|2021-07-22 12:07:30|19287.7|19267.7|19264.2|19244.2|19290.2|19270.2|19264.2|19244.2|26
1626955660000|2021-07-22 12:07:40|19266.3|19246.3|19266.3|19246.3|19266.3|19246.3|19258.8|19238.8|15
1626955670000|2021-07-22 12:07:50|||||||||2
1626955680000|2021-07-22 12:08:00|19267.4|19247.4|19266.7|19246.7|19268.8|19248.8|19265.2|19245.2|5
1626955690000|2021-07-22 12:08:10|19268.8|19248.8|19271.3|19251.3|19271.3|19251.3|19268.8|19248.8|11
1626955700000|2021-07-22 12:08:20|19267.7|19247.7|19266.3|19246.3|19267.7|19247.7|19266.3|19246.3|3
1626955710000|2021-07-22 12:08:30|19264.9|19244.9|19263.8|19243.8|19264.9|19244.9|19263.8|19243.8|3
1626955720000|2021-07-22 12:08:40|19262.8|19242.8|19262.8|19242.8|19262.8|19242.8|19262.8|19242.8|2
1626955730000|2021-07-22 12:08:50|19260.3|19240.3|19248.8|19208.8|19260.3|19240.3|19248.8|19208.8|20
1626955740000|2021-07-22 12:09:00|19236|19216|19227.4|19207.4|19236|19216|19227.4|19207.4|155
1626955750000|2021-07-22 12:09:10|19226.3|19206.3|19206.3|19186.3|19226.3|19206.3|19206.3|19186.3|7
1626955760000|2021-07-22 12:09:20|19204.9|19184.9|19197.8|19177.8|19204.9|19184.9|19197.8|19177.8|3
1626955770000|2021-07-22 12:09:30|19195.3|19175.3|19185.6|19165.6|19195.3|19175.3|19185.6|19165.6|19
1626955780000|2021-07-22 12:09:40|19184.2|19164.2|19182.8|19162.8|19184.2|19164.2|19181.7|19161.7|40
1626955790000|2021-07-22 12:09:50|19190.3|19170.3|19177.8|19157.8|19192.8|19172.8|19177.8|19157.8|17
1626955800000|2021-07-22 12:10:00|19175.3|19155.3|19175.3|19155.3|19177.8|19157.8|19175.3|19155.3|14
1626955810000|2021-07-22 12:10:10|19173.8|19153.8|19168.8|19148.8|19173.8|19153.8|19168.8|19148.8|6
1626955820000|2021-07-22 12:10:20|19167.8|19147.8|19167.8|19147.8|19167.8|19147.8|19167.8|19147.8|4
1626955830000|2021-07-22 12:10:30|19166.7|19146.7|19169.2|19149.2|19169.2|19149.2|19166.7|19146.7|1
1626955840000|2021-07-22 12:10:40|19170.3|19150.3|19165.3|19145.3|19170.3|19150.3|19165.3|19145.3|46
1626955850000|2021-07-22 12:10:50|19162.4|19142.4|19155.3|19135.3|19168.8|19142.4|19155.3|19128.8|4
1626955860000|2021-07-22 12:11:00|19162.8|19122.8|19160.3|19140.3|19162.8|19140.3|19150.3|19122.8|8
1626955870000|2021-07-22 12:11:10|19161.7|19141.7|19161.7|19141.7|19166.7|19146.7|19161.7|19141.7|21
1626955880000|2021-07-22 12:11:20|19159.2|19139.2|19162.8|19142.8|19162.8|19142.8|19159.2|19139.2|7
1626955890000|2021-07-22 12:11:30|19160.3|19140.3|19159.9|19139.9|19162.8|19142.8|19159.9|19139.9|43
1626955900000|2021-07-22 12:11:40|19155.3|19135.3|19147.8|19127.8|19155.3|19135.3|19147.8|19127.8|9
1626955910000|2021-07-22 12:11:50|19146.7|19126.7|19100.3|19060.3|19146.7|19126.7|19100.3|19060.3|102
1626955920000|2021-07-22 12:12:00|19102.8|19062.8|19098.1|19078.1|19102.8|19078.1|19098.1|19062.8|2
1626955930000|2021-07-22 12:12:10|19100.3|19080.3|19110.3|19090.3|19122.8|19091.3|19100.3|19080.3|14
1626955940000|2021-07-22 12:12:20|19109.2|19089.2|19095.3|19075.3|19114.9|19089.2|19092.8|19072.8|12
1626955950000|2021-07-22 12:12:30|19092.8|19072.8|19117.4|19077.4|19117.4|19077.4|19092.8|19072.8|5
1626955960000|2021-07-22 12:12:40|19122.8|19102.8|19140.3|19120.3|19150.3|19120.3|19122.8|19090.3|18
1626955970000|2021-07-22 12:12:50|19141.3|19121.3|19170.3|19150.3|19170.3|19150.3|19141.3|19112.8|14
1626955980000|2021-07-22 12:13:00|19173.1|19153.1|19170.3|19150.3|19175.3|19155.3|19170.3|19150.3|8
1626955990000|2021-07-22 12:13:10|19161.3|19141.3|19158.8|19138.8|19161.3|19141.3|19158.8|19138.8|5
1626956000000|2021-07-22 12:13:20|19151.7|19131.7|19152.8|19112.8|19152.8|19131.7|19151.7|19112.8|2
1626956010000|2021-07-22 12:13:30|19151.7|19091.7|19089.9|19069.9|19151.7|19106|19089.9|19069.9|3
1626956020000|2021-07-22 12:13:40|19086.3|19066.3|19085.3|19065.3|19100.3|19066.3|19065.3|19038.1|16
1626956040000|2021-07-22 12:14:00|19082.8|19062.8|19109.2|19089.2|19119.9|19089.2|19082.8|19055.3|14
1626956050000|2021-07-22 12:14:10|19127.8|19087.8|19149.9|19129.9|19149.9|19129.9|19122.1|19087.8|5
1626956060000|2021-07-22 12:14:20|19155.3|19135.3|19173.8|19133.8|19173.8|19141.3|19155.3|19133.8|6
1626956070000|2021-07-22 12:14:30|19161.3|19141.3|19180.3|19140.3|19185.6|19141.3|19161.3|19125.6|4
1626956080000|2021-07-22 12:14:40|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|3
1626956090000|2021-07-22 12:14:50|19163.8|19143.8|19162.8|19142.8|19163.8|19143.8|19162.8|19142.8|2
1626956100000|2021-07-22 12:15:00|19160.6|19140.6|19153.8|19133.8|19160.6|19140.6|19153.8|19133.8|5
1626956110000|2021-07-22 12:15:10|19149.9|19129.9|19145.3|19125.3|19149.9|19129.9|19145.3|19125.3|4
1626956120000|2021-07-22 12:15:20|19144.2|19124.2|19144.2|19124.2|19144.2|19124.2|19144.2|19124.2|1
1626956130000|2021-07-22 12:15:30|19140.3|19120.3|19135.3|19115.3|19140.3|19120.3|19135.3|19115.3|11
1626956140000|2021-07-22 12:15:40|19132.4|19112.4|19123.5|19103.5|19132.4|19112.4|19123.5|19103.5|15
1626956150000|2021-07-22 12:15:50|19126.7|19086.7|19114.2|19094.2|19126.7|19095.3|19114.2|19086.7|7
1626956160000|2021-07-22 12:16:00|19113.1|19093.1|19098.1|19078.1|19117.8|19093.1|19098.1|19077.8|1
1626956170000|2021-07-22 12:16:10|19096.7|19076.7|19117.8|19077.8|19117.8|19079.2|19096.7|19071.7|6
1626956180000|2021-07-22 12:16:20|19110.3|19090.3|19110.3|19090.3|19110.3|19090.3|19110.3|19090.3|4
1626956190000|2021-07-22 12:16:30|19122.8|19082.8|19142.4|19102.4|19142.4|19102.4|19114.2|19082.8|8
1626956200000|2021-07-22 12:16:40|19135.3|19115.3|19135.3|19115.3|19135.3|19115.3|19135.3|19115.3|4
1626956210000|2021-07-22 12:16:50|19132.8|19112.8|19109.9|19089.9|19132.8|19112.8|19109.9|19083.8|7
1626956220000|2021-07-22 12:17:00|19108.8|19088.8|19106.3|19086.3|19108.8|19088.8|19106.3|19086.3|5
1626956230000|2021-07-22 12:17:10|19107.8|19087.8|19108.8|19088.8|19108.8|19088.8|19107.8|19087.8|27
1626956250000|2021-07-22 12:17:30|19108.9|19088.9|19111.4|19091.4|19111.4|19091.4|19108.9|19088.9|3
1626956260000|2021-07-22 12:17:40|||||||||2
1626956270000|2021-07-22 12:17:50|19114.6|19094.6|19135.3|19115.3|19138.9|19115.3|19114.6|19078.9|8
1626956280000|2021-07-22 12:18:00|19137.4|19117.4|19145.3|19125.3|19150.3|19125.3|19137.4|19110.3|12
1626956290000|2021-07-22 12:18:10|||||||||2
1626956300000|2021-07-22 12:18:20|19143.9|19123.9|19140.3|19120.3|19143.9|19123.9|19140.3|19120.3|0
1626956310000|2021-07-22 12:18:30|||||||||3
1626956320000|2021-07-22 12:18:40|19138.9|19118.9|19137.8|19117.8|19138.9|19118.9|19137.8|19117.8|4
1626956330000|2021-07-22 12:18:50|19140.3|19120.3|19141.7|19121.7|19141.7|19121.7|19140.3|19120.3|2
1626956340000|2021-07-22 12:19:00|19142.8|19122.8|19148.9|19128.9|19148.9|19128.9|19142.8|19122.8|14
1626956350000|2021-07-22 12:19:10|19162.8|19122.8|19160.3|19140.3|19162.8|19140.3|19157.1|19122.8|1
1626956360000|2021-07-22 12:19:20|19162.8|19142.8|19193.5|19173.5|19193.5|19173.5|19162.8|19136.7|46
1626956370000|2021-07-22 12:19:30|19206.4|19186.4|19214.9|19194.9|19214.9|19194.9|19206.4|19186.4|6
1626956380000|2021-07-22 12:19:40|||||||||2
1626956390000|2021-07-22 12:19:50|19225.3|19205.3|19227.8|19207.8|19227.8|19207.8|19225.3|19205.3|6
1626956400000|2021-07-22 12:20:00|19228.9|19208.9|19226.7|19206.7|19231.4|19211.4|19226.7|19206.7|3
1626956410000|2021-07-22 12:20:10|19224.2|19204.2|19218.5|19198.5|19224.2|19204.2|19218.5|19198.5|2
1626956420000|2021-07-22 12:20:20|19214.2|19194.2|19217.8|19177.8|19219.2|19194.2|19205.3|19176.7|7
1626956430000|2021-07-22 12:20:30|||||||||3
1626956440000|2021-07-22 12:20:40|||||||||4
1626956450000|2021-07-22 12:20:50|19205.3|19185.3|19208.9|19168.9|19208.9|19185.3|19200.3|19168.9|8
1626956470000|2021-07-22 12:21:10|19211.4|19171.4|19209.9|19169.9|19211.4|19171.4|19209.9|19169.9|5
1626956480000|2021-07-22 12:21:20|19208.9|19168.9|19193.9|19173.9|19208.9|19176.4|19193.9|19168.9|0
1626956490000|2021-07-22 12:21:30|19192.8|19172.8|19212.8|19172.8|19212.8|19177.8|19192.8|19172.8|11
1626956510000|2021-07-22 12:21:50|19207.8|19187.8|19207.8|19187.8|19207.8|19187.8|19207.8|19187.8|3
1626956520000|2021-07-22 12:22:00|19210.3|19190.3|19230.3|19210.3|19235.3|19212.8|19210.3|19190.3|9
1626956530000|2021-07-22 12:22:10|||||||||2
1626956540000|2021-07-22 12:22:20|19237.8|19197.8|19229.2|19209.2|19237.8|19209.2|19229.2|19197.8|1
1626956550000|2021-07-22 12:22:30|19230.3|19210.3|19225.3|19205.3|19230.3|19210.3|19225.3|19205.3|3
1626956560000|2021-07-22 12:22:40|19219.2|19199.2|19219.2|19199.2|19219.2|19199.2|19219.2|19199.2|0
1626956570000|2021-07-22 12:22:50|19218.2|19198.2|19215.3|19195.3|19218.2|19198.2|19213.9|19193.9|15
1626956580000|2021-07-22 12:23:00|19218.2|19198.2|19225.3|19205.3|19225.3|19205.3|19218.2|19198.2|2
1626956590000|2021-07-22 12:23:10|19226.7|19206.7|19244.2|19224.2|19244.2|19224.2|19226.7|19206.7|6
1626956600000|2021-07-22 12:23:20|19245.3|19225.3|19253.9|19213.9|19253.9|19225.3|19245.3|19213.9|2
1626956610000|2021-07-22 12:23:30|||||||||1
1626956640000|2021-07-22 12:24:00|19242.4|19222.4|19217.8|19197.8|19256|19222.4|19217.8|19192.8|3
1626956650000|2021-07-22 12:24:10|19216.4|19196.4|19206.4|19186.4|19223.9|19196.4|19206.4|19183.9|6
1626956660000|2021-07-22 12:24:20|19203.5|19183.5|19208.9|19168.9|19208.9|19183.5|19200.3|19168.9|2
1626956670000|2021-07-22 12:24:30|19196.4|19176.4|19196.4|19176.4|19196.4|19176.4|19196.4|19176.4|0
1626956680000|2021-07-22 12:24:40|19204.9|19164.9|19204.9|19164.9|19204.9|19164.9|19204.9|19164.9|1
1626956690000|2021-07-22 12:24:50|19203.9|19163.9|19191.4|19171.4|19203.9|19171.4|19191.4|19162.8|2
1626956700000|2021-07-22 12:25:00|19183.9|19163.9|19182.4|19162.4|19183.9|19163.9|19182.4|19162.4|3
1626956710000|2021-07-22 12:25:10|19181.4|19161.4|19192.8|19132.8|19192.8|19161.4|19181.4|19132.8|2
1626956720000|2021-07-22 12:25:20|19184.2|19144.2|19184.2|19144.2|19184.2|19144.2|19184.2|19144.2|0
1626956730000|2021-07-22 12:25:30|19185.3|19145.3|19177.8|19157.8|19185.3|19157.8|19165.3|19143.9|5
1626956740000|2021-07-22 12:25:40|19175.3|19155.3|19192.8|19152.8|19192.8|19157.8|19175.3|19152.8|9
1626956750000|2021-07-22 12:25:50|19185.7|19165.7|19197.8|19137.8|19197.8|19170.3|19185.7|19135.3|28
1626956760000|2021-07-22 12:26:00|19211.7|19151.7|19225.3|19165.3|19225.3|19165.3|19211.7|19151.7|5
1626956770000|2021-07-22 12:26:10|19222.8|19162.8|19221.7|19161.7|19222.8|19162.8|19220.3|19160.3|8
1626956790000|2021-07-22 12:26:30|19220.3|19160.3|19215.3|19175.3|19220.3|19175.3|19215.3|19160.3|152
1626956810000|2021-07-22 12:26:50|19216.7|19176.7|19217.8|19177.8|19217.8|19177.8|19216.7|19176.7|11
1626956820000|2021-07-22 12:27:00|19220.3|19180.3|19220.3|19180.3|19220.3|19180.3|19220.3|19180.3|3
1626956830000|2021-07-22 12:27:10|19233.2|19173.2|19222.8|19182.8|19237.8|19182.8|19222.8|19173.2|3
1626956840000|2021-07-22 12:27:20|19214.2|19194.2|19220.3|19200.3|19242.8|19200.3|19214.2|19182.8|18
1626956850000|2021-07-22 12:27:30|||||||||2
1626956860000|2021-07-22 12:27:40|19232.8|19192.8|19224.2|19204.2|19232.8|19204.2|19224.2|19192.8|8
1626956870000|2021-07-22 12:27:50|19222.8|19202.8|19211.4|19191.4|19222.8|19202.8|19211.4|19182.8|5
1626956880000|2021-07-22 12:28:00|19207.8|19187.8|19205.3|19165.3|19212.8|19187.8|19202.8|19162.8|17
1626956890000|2021-07-22 12:28:10|19202.8|19182.8|19205.3|19185.3|19205.3|19185.3|19202.8|19182.8|0
1626956900000|2021-07-22 12:28:20|19207.8|19187.8|19215.3|19195.3|19227.8|19197.8|19207.8|19186.7|4
1626956910000|2021-07-22 12:28:30|19213.9|19193.9|19192.8|19172.8|19213.9|19193.9|19192.8|19172.8|1
1626956920000|2021-07-22 12:28:40|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|19165.3|19145.3|9
1626956930000|2021-07-22 12:28:50|19166.4|19146.4|19163.9|19143.9|19170.3|19150.3|19163.9|19143.9|25
1626956940000|2021-07-22 12:29:00|19159.6|19139.6|19172.8|19132.8|19172.8|19139.6|19155.3|19127.8|10
1626956950000|2021-07-22 12:29:10|19176|19136|19171.7|19151.7|19176|19155.3|19170.3|19136|6
1626956960000|2021-07-22 12:29:20|19172.8|19152.8|19172.8|19152.8|19172.8|19152.8|19172.8|19152.8|0
1626956970000|2021-07-22 12:29:30|19177.8|19157.8|19177.8|19157.8|19177.8|19157.8|19177.8|19157.8|5
1626956980000|2021-07-22 12:29:40|19178.9|19158.9|19193.9|19153.9|19193.9|19158.9|19178.9|19153.9|2
1626956990000|2021-07-22 12:29:50|19195|19155|19211.4|19151.4|19211.4|19158.5|19195|19151.4|6
1626957000000|2021-07-22 12:30:00|19213.9|19153.9|19209.2|19169.2|19217.8|19169.2|19209.2|19153.9|30
1626957010000|2021-07-22 12:30:10|19212.5|19172.5|19215|19195|19215.3|19195|19212.5|19172.5|7
1626957020000|2021-07-22 12:30:20|19216.4|19196.4|19220.3|19200.3|19221.4|19201.4|19216.4|19196.4|4
1626957030000|2021-07-22 12:30:30|19217.8|19197.8|19223.9|19183.9|19223.9|19197.8|19217.8|19183.9|1
1626957040000|2021-07-22 12:30:40|19222.8|19182.8|19215.3|19175.3|19222.8|19182.8|19215.3|19175.3|3
1626957070000|2021-07-22 12:31:10|19202.5|19182.5|19200.3|19180.3|19202.5|19182.5|19200.3|19180.3|0
1626957080000|2021-07-22 12:31:20|19205.3|19185.3|19207.8|19187.8|19207.8|19187.8|19205.3|19185.3|15
1626957090000|2021-07-22 12:31:30|19212.8|19192.8|19227.8|19207.8|19227.8|19207.8|19212.8|19192.8|32
1626957100000|2021-07-22 12:31:40|19230|19210|19242.8|19222.8|19242.8|19222.8|19230|19210|18
1626957110000|2021-07-22 12:31:50|19244.3|19224.3|19245.3|19225.3|19245.3|19225.3|19244.3|19224.3|12
1626957120000|2021-07-22 12:32:00|19247.8|19227.8|19236.4|19216.4|19247.8|19227.8|19236.4|19216.4|43
1626957130000|2021-07-22 12:32:10|19235|19215|19197.8|19177.8|19235|19215|19197.8|19177.8|15
1626957140000|2021-07-22 12:32:20|19195.3|19175.3|19212.8|19172.8|19212.8|19181.4|19195.3|19172.8|5
1626957150000|2021-07-22 12:32:30|19217.8|19177.8|19232.1|19192.1|19232.1|19199.3|19210.3|19177.8|11
1626957160000|2021-07-22 12:32:40|19237.5|19197.5|19235.3|19215.3|19242.8|19215.3|19234.3|19197.5|6
1626957170000|2021-07-22 12:32:50|19236.8|19216.8|19237.8|19217.8|19237.8|19217.8|19236.8|19216.8|0
1626957180000|2021-07-22 12:33:00|19241.4|19221.4|19237.8|19217.8|19241.4|19221.4|19237.8|19217.8|93
1626957200000|2021-07-22 12:33:20|||||||||4
1626957210000|2021-07-22 12:33:30|19240|19220|19247.8|19227.8|19247.8|19227.8|19240|19220|10
1626957220000|2021-07-22 12:33:40|19246.4|19226.4|19245.3|19225.3|19246.4|19226.4|19245.3|19225.3|10
1626957230000|2021-07-22 12:33:50|||||||||6
1626957240000|2021-07-22 12:34:00|19243.9|19223.9|19227.8|19207.8|19243.9|19223.9|19227.8|19207.8|17
1626957250000|2021-07-22 12:34:10|19226.4|19206.4|19225.3|19205.3|19226.4|19206.4|19225.3|19205.3|3
1626957260000|2021-07-22 12:34:20|19230.3|19210.3|19232.8|19212.8|19232.8|19212.8|19230.3|19210.3|3
1626957280000|2021-07-22 12:34:40|19235|19215|19240.3|19220.3|19241.4|19221.4|19235|19215|5
1626957290000|2021-07-22 12:34:50|||||||||3
1626957300000|2021-07-22 12:35:00|19239.3|19219.3|19228.2|19208.2|19239.3|19219.3|19228.2|19208.2|4
1626957320000|2021-07-22 12:35:20|||||||||2
1626957340000|2021-07-22 12:35:40|19225.3|19205.3|19225.3|19205.3|19225.3|19205.3|19225.3|19205.3|0
1626957350000|2021-07-22 12:35:50|||||||||2
1626957360000|2021-07-22 12:36:00|19222.8|19202.8|19222.8|19202.8|19222.8|19202.8|19222.8|19202.8|12
1626957370000|2021-07-22 12:36:10|19237.1|19197.1|19237.1|19197.1|19237.1|19197.1|19237.1|19197.1|1
1626957390000|2021-07-22 12:36:30|19252.8|19192.8|19252.8|19192.8|19252.8|19192.8|19252.8|19192.8|2
1626957400000|2021-07-22 12:36:40|19245.3|19205.3|19247.8|19227.8|19247.8|19227.8|19238.2|19205.3|1
1626957410000|2021-07-22 12:36:50|19250.7|19230.7|19247.8|19227.8|19252.8|19232.8|19247.8|19227.8|15
1626957420000|2021-07-22 12:37:00|19246.4|19226.4|19245.3|19225.3|19246.4|19226.4|19245.3|19225.3|1
1626957430000|2021-07-22 12:37:10|19243.9|19223.9|19243.9|19223.9|19243.9|19223.9|19243.9|19223.9|7
1626957440000|2021-07-22 12:37:20|19242.8|19222.8|19242.8|19222.8|19242.8|19222.8|19242.8|19222.8|0
1626957450000|2021-07-22 12:37:30|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|2
1626957460000|2021-07-22 12:37:40|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|2
1626957470000|2021-07-22 12:37:50|19250.3|19230.3|19247.8|19227.8|19250.3|19230.3|19247.8|19227.8|3
1626957480000|2021-07-22 12:38:00|19249.3|19229.3|19247.8|19227.8|19255.3|19235.3|19247.8|19227.8|17
1626957490000|2021-07-22 12:38:10|19245.3|19225.3|19247.8|19227.8|19247.8|19227.8|19245.3|19225.3|8
1626957500000|2021-07-22 12:38:20|19246.4|19226.4|19242.8|19222.8|19246.4|19226.4|19242.8|19222.8|5
1626957510000|2021-07-22 12:38:30|19241.8|19221.8|19248.9|19208.9|19248.9|19221.8|19240.3|19208.9|4
1626957530000|2021-07-22 12:38:50|19228.9|19205.3|19222.8|19202.8|19228.9|19205.3|19220.3|19200.3|7
1626957540000|2021-07-22 12:39:00|19235.7|19195.7|19233.2|19213.2|19240.7|19213.2|19233.2|19195.7|16
1626957550000|2021-07-22 12:39:10|19234.3|19214.3|19234.3|19214.3|19234.3|19214.3|19234.3|19214.3|2
1626957560000|2021-07-22 12:39:20|||||||||1
1626957570000|2021-07-22 12:39:30|19232.9|19212.9|19230.4|19210.4|19232.9|19212.9|19230.4|19210.4|20
1626957590000|2021-07-22 12:39:50|19227.5|19207.5|19219.3|19199.3|19227.5|19207.5|19219.3|19199.3|5
1626957600000|2021-07-22 12:40:00|19217.9|19197.9|19215.4|19195.4|19217.9|19197.9|19215.4|19195.4|4
1626957610000|2021-07-22 12:40:10|19213.9|19193.9|19213.9|19193.9|19213.9|19193.9|19213.9|19193.9|1
1626957620000|2021-07-22 12:40:20|19212.9|19192.9|19212.9|19192.9|19212.9|19192.9|19212.9|19192.9|3
1626957630000|2021-07-22 12:40:30|||||||||3
1626957640000|2021-07-22 12:40:40|||||||||1
1626957650000|2021-07-22 12:40:50|||||||||6
1626957670000|2021-07-22 12:41:10|19217.1|19197.1|19217.1|19197.1|19217.1|19197.1|19217.1|19197.1|16
1626957680000|2021-07-22 12:41:20|19217.9|19197.9|19216.4|19196.4|19217.9|19197.9|19215.4|19195.4|10
1626957690000|2021-07-22 12:41:30|19215.4|19195.4|19220.4|19200.4|19220.4|19200.4|19215.4|19195.4|1
1626957700000|2021-07-22 12:41:40|19222.9|19202.9|19227.9|19207.9|19227.9|19207.9|19222.9|19202.9|26
1626957710000|2021-07-22 12:41:50|19226.8|19206.8|19223.9|19203.9|19226.8|19206.8|19223.9|19203.9|30
1626957720000|2021-07-22 12:42:00|19222.5|19202.5|19200|19180|19223.9|19203.9|19200|19180|8
1626957730000|2021-07-22 12:42:10|19198.9|19178.9|19196.4|19176.4|19198.9|19178.9|19196.4|19176.4|1
1626957740000|2021-07-22 12:42:20|19195.4|19175.4|19173.6|19153.6|19195.4|19175.4|19173.6|19145|22
1626957750000|2021-07-22 12:42:30|19172.5|19152.5|19175.4|19155.4|19175.4|19155.4|19171.4|19151.4|9
1626957760000|2021-07-22 12:42:40|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|0
1626957770000|2021-07-22 12:42:50|||||||||8
1626957780000|2021-07-22 12:43:00|19185|19145|19185|19145|19185|19145|19183.6|19143.6|2
1626957790000|2021-07-22 12:43:10|||||||||1
1626957800000|2021-07-22 12:43:20|19187.5|19147.5|19181.8|19161.8|19187.5|19161.8|19180.4|19147.5|4
1626957810000|2021-07-22 12:43:30|19182.9|19162.9|19178.9|19158.9|19182.9|19162.9|19178.9|19158.9|4
1626957820000|2021-07-22 12:43:40|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|19177.9|19157.9|1
1626957840000|2021-07-22 12:44:00|19176.4|19156.4|19170.4|19150.4|19176.4|19156.4|19170.4|19150.4|1
1626957870000|2021-07-22 12:44:30|19167.9|19147.9|19170.4|19150.4|19170.4|19150.4|19167.9|19147.9|2
1626957890000|2021-07-22 12:44:50|19173.2|19153.2|19183.2|19163.2|19183.2|19163.2|19173.2|19153.2|5
1626957900000|2021-07-22 12:45:00|19184.7|19164.7|19187.9|19167.9|19187.9|19167.9|19184.7|19164.7|23
1626957910000|2021-07-22 12:45:10|19188.9|19168.9|19205.4|19185.4|19207.9|19187.9|19188.9|19168.9|15
1626957920000|2021-07-22 12:45:20|19206.4|19186.4|19208.9|19188.9|19208.9|19188.9|19206.4|19186.4|2
1626957930000|2021-07-22 12:45:30|19207.9|19187.9|19208.9|19188.9|19208.9|19188.9|19207.9|19187.9|1
1626957940000|2021-07-22 12:45:40|19207.9|19187.9|19210.4|19190.4|19211.4|19191.4|19207.9|19187.9|9
1626957950000|2021-07-22 12:45:50|19208.9|19188.9|19207.9|19187.9|19208.9|19188.9|19207.9|19187.9|0
1626957970000|2021-07-22 12:46:10|19211.4|19191.4|19225.4|19205.4|19225.4|19205.4|19211.4|19183.9|17
1626957980000|2021-07-22 12:46:20|19226.8|19206.8|19230.4|19210.4|19230.4|19210.4|19226.8|19206.8|2
1626957990000|2021-07-22 12:46:30|19232.9|19212.9|19235.4|19215.4|19235.4|19215.4|19232.9|19212.9|29
1626958000000|2021-07-22 12:46:40|19236.8|19216.8|19250.4|19230.4|19250.4|19230.4|19236.8|19216.8|18
1626958010000|2021-07-22 12:46:50|19256.8|19236.8|19269.3|19249.3|19269.3|19249.3|19256.8|19236.8|13
1626958020000|2021-07-22 12:47:00|19270.4|19250.4|19270.4|19250.4|19270.4|19250.4|19270.4|19250.4|6
1626958030000|2021-07-22 12:47:10|||||||||8
1626958050000|2021-07-22 12:47:30|19274.3|19254.3|19275.4|19255.4|19275.4|19255.4|19274.3|19254.3|6
1626958060000|2021-07-22 12:47:40|19289.7|19249.7|19280.4|19260.4|19292.9|19260.4|19280.4|19249.7|23
1626958070000|2021-07-22 12:47:50|19279|19259|19280.4|19260.4|19280.4|19260.4|19277.9|19257.9|7
1626958080000|2021-07-22 12:48:00|19277.9|19257.9|19290.4|19250.4|19291.8|19257.9|19277.9|19250.4|8
1626958090000|2021-07-22 12:48:10|19299|19239|19282.9|19242.9|19299|19242.9|19282.9|19235.4|5
1626958100000|2021-07-22 12:48:20|19297.9|19237.9|19287.9|19227.9|19297.9|19237.9|19287.9|19227.9|20
1626958110000|2021-07-22 12:48:30|19285|19225|19277.9|19217.9|19285|19225|19277.9|19217.9|6
1626958120000|2021-07-22 12:48:40|19262.9|19222.9|19251.5|19231.5|19262.9|19231.5|19250.4|19222.9|5
1626958130000|2021-07-22 12:48:50|19262.9|19222.9|19251.5|19231.5|19262.9|19231.5|19251.5|19222.9|3
1626958150000|2021-07-22 12:49:10|||||||||2
1626958170000|2021-07-22 12:49:30|19255.4|19235.4|19260.4|19240.4|19260.4|19240.4|19255.4|19235.4|8
1626958180000|2021-07-22 12:49:40|||||||||2
1626958200000|2021-07-22 12:50:00|19272.9|19232.9|19252.9|19232.9|19272.9|19245.4|19252.9|19232.9|4
1626958210000|2021-07-22 12:50:10|19250.4|19230.4|19250.4|19230.4|19250.4|19230.4|19250.4|19230.4|36
1626958220000|2021-07-22 12:50:20|19247.9|19227.9|19250.4|19230.4|19250.4|19230.4|19247.9|19227.9|7
1626958230000|2021-07-22 12:50:30|19262.9|19222.9|19262.9|19222.9|19262.9|19222.9|19260.4|19220.4|3
1626958240000|2021-07-22 12:50:40|||||||||20
1626958250000|2021-07-22 12:50:50|19261.8|19221.8|19262.9|19222.9|19262.9|19222.9|19261.8|19221.8|5
1626958260000|2021-07-22 12:51:00|19251.5|19231.5|19249|19229|19251.5|19231.5|19247.9|19227.9|8
1626958270000|2021-07-22 12:51:10|19247.5|19227.5|19232.2|19212.2|19247.5|19227.5|19232.2|19212.2|5
1626958280000|2021-07-22 12:51:20|19226.5|19206.5|19210.4|19190.4|19242.2|19206.5|19203.6|19170.4|44
1626958290000|2021-07-22 12:51:30|19203.6|19183.6|19191.5|19171.5|19203.6|19183.6|19191.5|19171.5|2
1626958300000|2021-07-22 12:51:40|19190.4|19170.4|19190.4|19170.4|19190.4|19170.4|19190.4|19170.4|7
1626958310000|2021-07-22 12:51:50|||||||||2
1626958320000|2021-07-22 12:52:00|19191.8|19171.8|19192.9|19172.9|19195.4|19175.4|19191.8|19171.8|5
1626958330000|2021-07-22 12:52:10|19200.4|19180.4|19205.4|19185.4|19205.4|19185.4|19200.4|19180.4|19
1626958340000|2021-07-22 12:52:20|||||||||3
1626958350000|2021-07-22 12:52:30|19217.9|19177.9|19209.3|19189.3|19217.9|19189.3|19209.3|19177.9|4
1626958360000|2021-07-22 12:52:40|19210.4|19190.4|19210.4|19190.4|19210.4|19190.4|19210.4|19190.4|4
1626958370000|2021-07-22 12:52:50|19211.8|19191.8|19210.4|19190.4|19211.8|19191.8|19210.4|19190.4|3
1626958380000|2021-07-22 12:53:00|19205.4|19185.4|19185.4|19165.4|19205.4|19185.4|19185.4|19165.4|12
1626958390000|2021-07-22 12:53:10|19182.9|19162.9|19167.9|19147.9|19182.9|19162.9|19167.9|19147.9|3
1626958400000|2021-07-22 12:53:20|19165.4|19145.4|19161.5|19141.5|19167.9|19147.9|19161.5|19141.5|8
1626958410000|2021-07-22 12:53:30|19159|19139|19159|19139|19159|19139|19159|19139|6
1626958420000|2021-07-22 12:53:40|19156.5|19136.5|19156.5|19136.5|19156.5|19136.5|19156.5|19136.5|6
1626958430000|2021-07-22 12:53:50|19157.5|19137.5|19159|19139|19159|19139|19157.5|19137.5|1
1626958440000|2021-07-22 12:54:00|19157.5|19137.5|19147.9|19127.9|19157.5|19137.5|19147.9|19127.9|9
1626958450000|2021-07-22 12:54:10|19144.3|19124.3|19120.4|19100.4|19147.9|19127.9|19120.4|19100.4|54
1626958460000|2021-07-22 12:54:20|19117.5|19097.5|19117.9|19097.9|19117.9|19097.9|19116.5|19096.5|5
1626958470000|2021-07-22 12:54:30|19121.5|19101.5|19122.9|19102.9|19122.9|19102.9|19121.5|19101.5|16
1626958480000|2021-07-22 12:54:40|19126.5|19106.5|19122.9|19102.9|19126.5|19106.5|19122.9|19102.9|1
1626958490000|2021-07-22 12:54:50|19124|19104|19130.4|19110.4|19130.4|19110.4|19124|19104|35
1626958500000|2021-07-22 12:55:00|19137.9|19117.9|19137.9|19117.9|19137.9|19117.9|19137.9|19117.9|7
1626958510000|2021-07-22 12:55:10|19140.8|19120.8|19160.4|19140.4|19160.4|19140.4|19140.8|19120.8|10
1626958520000|2021-07-22 12:55:20|19163.3|19143.3|19167.9|19147.9|19167.9|19147.9|19163.3|19143.3|0
1626958530000|2021-07-22 12:55:30|19170.4|19150.4|19185.4|19165.4|19185.4|19165.4|19170.4|19150.4|3
1626958540000|2021-07-22 12:55:40|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|4
1626958560000|2021-07-22 12:56:00|19185.8|19165.8|19173.6|19133.6|19192.9|19165.8|19169|19133.6|10
1626958570000|2021-07-22 12:56:10|19157.5|19137.5|19155.4|19135.4|19157.5|19137.5|19155.4|19135.4|1
1626958580000|2021-07-22 12:56:20|19157.9|19137.9|19159.3|19139.3|19159.3|19139.3|19157.9|19137.9|6
1626958590000|2021-07-22 12:56:30|19160.4|19140.4|19137.9|19117.9|19160.4|19140.4|19137.9|19117.9|16
1626958600000|2021-07-22 12:56:40|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|19134.3|19114.3|2
1626958610000|2021-07-22 12:56:50|19135.4|19115.4|19135.4|19115.4|19135.4|19115.4|19135.4|19115.4|2
1626958620000|2021-07-22 12:57:00|19139.7|19119.7|19144|19124|19144|19124|19139.7|19119.7|27
1626958630000|2021-07-22 12:57:10|||||||||1
1626958640000|2021-07-22 12:57:20|19145.4|19125.4|19152.9|19132.9|19152.9|19132.9|19145.4|19125.4|0
1626958650000|2021-07-22 12:57:30|19164.3|19144.3|19170.4|19150.4|19170.4|19150.4|19162.9|19142.9|10
1626958660000|2021-07-22 12:57:40|19172.6|19152.6|19187.9|19147.9|19187.9|19152.6|19172.6|19145.4|1
1626958670000|2021-07-22 12:57:50|19175.4|19155.4|19162.9|19142.9|19175.4|19155.4|19162.9|19142.9|13
1626958680000|2021-07-22 12:58:00|19177.2|19117.2|19155.8|19135.8|19177.2|19135.8|19141.5|19117.2|7
1626958690000|2021-07-22 12:58:10|19141.5|19121.5|19139|19119|19141.5|19121.5|19139|19119|3
1626958700000|2021-07-22 12:58:20|19135.1|19115.1|19135.1|19115.1|19137.6|19117.6|19135.1|19115.1|7
1626958710000|2021-07-22 12:58:30|19136.1|19116.1|19140.4|19120.4|19140.4|19120.4|19136.1|19116.1|3
1626958720000|2021-07-22 12:58:40|19152.9|19112.9|19152.9|19112.9|19152.9|19112.9|19152.9|19112.9|0
1626958730000|2021-07-22 12:58:50|19154|19114|19145.4|19125.4|19154|19125.4|19145.4|19114|2
1626958740000|2021-07-22 12:59:00|19146.5|19126.5|19154|19114|19159|19127.6|19145.4|19114|19
1626958750000|2021-07-22 12:59:10|19145.4|19125.4|19146.5|19126.5|19146.5|19126.5|19145.4|19125.4|1
1626958760000|2021-07-22 12:59:20|19147.6|19127.6|19159|19119|19159|19127.6|19147.6|19119|2
1626958790000|2021-07-22 12:59:50|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|8
1626958800000|2021-07-22 13:00:00|||||||||1
1626958810000|2021-07-22 13:00:10|19152.9|19132.9|19170.4|19150.4|19170.4|19150.4|19152.9|19132.9|3
1626958820000|2021-07-22 13:00:20|19172.9|19152.9|19179.3|19159.3|19179.3|19159.3|19172.9|19152.9|2
1626958830000|2021-07-22 13:00:30|19181.8|19161.8|19185.4|19165.4|19185.4|19165.4|19181.8|19161.8|4
1626958840000|2021-07-22 13:00:40|||||||||1
1626958850000|2021-07-22 13:00:50|19186.8|19166.8|19185.4|19165.4|19188.3|19168.3|19185.4|19165.4|11
1626958860000|2021-07-22 13:01:00|19184.4|19164.4|19182.9|19162.9|19184.4|19164.4|19182.9|19162.9|4
1626958870000|2021-07-22 13:01:10|19179|19159|19177.9|19157.9|19179|19159|19177.9|19157.9|2
1626958890000|2021-07-22 13:01:30|||||||||1
1626958910000|2021-07-22 13:01:50|19172.9|19152.9|19172.9|19152.9|19172.9|19152.9|19172.9|19152.9|5
1626958920000|2021-07-22 13:02:00|19170.4|19150.4|19167.9|19147.9|19170.4|19150.4|19167.9|19147.9|1
1626958930000|2021-07-22 13:02:10|19162.9|19142.9|19160.4|19140.4|19162.9|19142.9|19160.4|19140.4|4
1626958940000|2021-07-22 13:02:20|19161.5|19141.5|19202.9|19182.9|19202.9|19182.9|19161.5|19141.5|34
1626958950000|2021-07-22 13:02:30|19204.4|19184.4|19202.9|19182.9|19204.4|19184.4|19202.9|19182.9|10
1626958960000|2021-07-22 13:02:40|19207.2|19187.2|19218.3|19198.3|19218.3|19198.3|19207.2|19187.2|4
1626958970000|2021-07-22 13:02:50|19216.9|19196.9|19218.3|19198.3|19218.3|19198.3|19216.9|19196.9|3
1626958980000|2021-07-22 13:03:00|19216.9|19196.9|19199.4|19179.4|19216.9|19196.9|19199.4|19179.4|14
1626958990000|2021-07-22 13:03:10|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|19187.9|19167.9|4
1626959000000|2021-07-22 13:03:20|19186.9|19166.9|19180.4|19160.4|19186.9|19166.9|19180.4|19160.4|4
1626959010000|2021-07-22 13:03:30|19174|19154|19165.4|19145.4|19174|19154|19165.4|19145.4|14
1626959020000|2021-07-22 13:03:40|19164.4|19144.4|19164.4|19144.4|19164.4|19144.4|19164.4|19144.4|2
1626959030000|2021-07-22 13:03:50|19165.4|19145.4|19165.4|19145.4|19165.4|19145.4|19165.4|19145.4|3
1626959040000|2021-07-22 13:04:00|||||||||4
1626959050000|2021-07-22 13:04:10|19164|19144|19169|19149|19173.3|19153.3|19164|19144|232
1626959060000|2021-07-22 13:04:20|19166.1|19146.1|19162.9|19142.9|19166.1|19146.1|19162.9|19142.9|3
1626959070000|2021-07-22 13:04:30|19157.9|19137.9|19160.4|19140.4|19162.9|19142.9|19157.9|19137.9|16
1626959080000|2021-07-22 13:04:40|19162.9|19142.9|19162.9|19142.9|19162.9|19142.9|19162.9|19142.9|3
1626959090000|2021-07-22 13:04:50|19164.4|19144.4|19170.4|19150.4|19170.4|19150.4|19164.4|19144.4|3
1626959100000|2021-07-22 13:05:00|19171.9|19151.9|19172.9|19152.9|19172.9|19152.9|19171.9|19151.9|0
1626959110000|2021-07-22 13:05:10|19175.1|19155.1|19190.8|19150.8|19190.8|19157.9|19175.1|19150.8|13
1626959120000|2021-07-22 13:05:20|||||||||5
1626959130000|2021-07-22 13:05:30|19189.4|19169.4|19189.4|19169.4|19189.4|19169.4|19189.4|19169.4|5
1626959140000|2021-07-22 13:05:40|19194.4|19174.4|19194.4|19174.4|19194.4|19174.4|19194.4|19174.4|4
1626959150000|2021-07-22 13:05:50|19196.5|19176.5|19199.4|19179.4|19199.4|19179.4|19196.5|19176.5|3
1626959160000|2021-07-22 13:06:00|19197.9|19177.9|19197.9|19177.9|19197.9|19177.9|19197.9|19177.9|2
1626959170000|2021-07-22 13:06:10|19195.4|19175.4|19190.4|19170.4|19195.4|19175.4|19190.4|19170.4|14
1626959180000|2021-07-22 13:06:20|19182.9|19162.9|19179|19159|19182.9|19162.9|19179|19159|6
1626959190000|2021-07-22 13:06:30|19177.9|19157.9|19172.9|19152.9|19177.9|19157.9|19172.9|19152.9|3
1626959200000|2021-07-22 13:06:40|||||||||4
1626959210000|2021-07-22 13:06:50|19170.4|19150.4|19147.9|19127.9|19170.4|19150.4|19147.9|19127.9|7
1626959220000|2021-07-22 13:07:00|19146.5|19126.5|19146.5|19126.5|19146.5|19126.5|19146.5|19126.5|6
1626959230000|2021-07-22 13:07:10|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|3
1626959240000|2021-07-22 13:07:20|19146.5|19126.5|19146.5|19126.5|19147.9|19127.9|19146.5|19126.5|7
1626959250000|2021-07-22 13:07:30|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|19145.4|19125.4|2
1626959260000|2021-07-22 13:07:40|19144.4|19124.4|19144.4|19124.4|19144.4|19124.4|19144.4|19124.4|5
1626959270000|2021-07-22 13:07:50|19141.5|19121.5|19141.5|19121.5|19141.5|19121.5|19141.5|19121.5|3
1626959280000|2021-07-22 13:08:00|19138.3|19118.3|19138.3|19118.3|19138.3|19118.3|19138.3|19118.3|2
1626959290000|2021-07-22 13:08:10|19146.9|19106.9|19146.9|19106.9|19146.9|19106.9|19146.9|19106.9|2
1626959300000|2021-07-22 13:08:20|19138.3|19118.3|19139.4|19119.4|19139.4|19119.4|19138.3|19118.3|3
1626959310000|2021-07-22 13:08:30|19140.8|19120.8|19140.8|19120.8|19140.8|19120.8|19140.8|19120.8|0
1626959320000|2021-07-22 13:08:40|19142.9|19122.9|19142.9|19122.9|19142.9|19122.9|19142.9|19122.9|0
1626959330000|2021-07-22 13:08:50|||||||||2
1626959340000|2021-07-22 13:09:00|||||||||4
1626959350000|2021-07-22 13:09:10|19144.4|19124.4|19145.4|19125.4|19145.4|19125.4|19144.4|19124.4|4
1626959360000|2021-07-22 13:09:20|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|19150.4|19130.4|3
1626959370000|2021-07-22 13:09:30|19153.3|19133.3|19162.9|19142.9|19162.9|19142.9|19153.3|19133.3|13
1626959380000|2021-07-22 13:09:40|19163|19143|19163|19143|19163|19143|19163|19143|0
1626959390000|2021-07-22 13:09:50|19170.1|19130.1|19149.4|19129.4|19170.1|19130.1|19149.4|19129.4|10
1626959400000|2021-07-22 13:10:00|19143|19123|19139|19119|19143|19123|19139|19119|4
1626959410000|2021-07-22 13:10:10|19134|19114|19114.4|19094.4|19134|19114|19114.4|19094.4|23
1626959420000|2021-07-22 13:10:20|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|0
1626959430000|2021-07-22 13:10:30|||||||||1
1626959440000|2021-07-22 13:10:40|19116.9|19096.9|19118|19098|19118|19098|19116.9|19096.9|0
1626959450000|2021-07-22 13:10:50|||||||||2
1626959460000|2021-07-22 13:11:00|19120.5|19100.5|19136.9|19096.9|19136.9|19103|19120.5|19095.8|4
1626959470000|2021-07-22 13:11:10|19139|19099|19127.6|19107.6|19139|19107.6|19127.6|19099|1
1626959490000|2021-07-22 13:11:30|||||||||1
1626959500000|2021-07-22 13:11:40|19125.5|19105.5|19115.1|19095.1|19125.5|19105.5|19115.1|19095.1|4
1626959510000|2021-07-22 13:11:50|19113|19093|19113|19093|19113|19093|19113|19093|2
1626959520000|2021-07-22 13:12:00|19111.9|19091.9|19100.5|19080.5|19111.9|19091.9|19100.5|19080.5|13
1626959530000|2021-07-22 13:12:10|19101.5|19081.5|19100.5|19080.5|19108|19081.5|19100.5|19068|1
1626959540000|2021-07-22 13:12:20|19101.5|19081.5|19111.5|19071.5|19114|19081.5|19101.5|19071.5|4
1626959550000|2021-07-22 13:12:30|19114|19074|19114|19074|19114|19074|19114|19074|0
1626959560000|2021-07-22 13:12:40|19108.3|19088.3|19108.3|19088.3|19108.3|19088.3|19108.3|19088.3|3
1626959570000|2021-07-22 13:12:50|||||||||2
1626959580000|2021-07-22 13:13:00|19110.5|19090.5|19110.5|19090.5|19110.5|19090.5|19110.5|19090.5|2
1626959600000|2021-07-22 13:13:20|19109.4|19089.4|19103|19083|19109.4|19089.4|19103|19083|10
1626959610000|2021-07-22 13:13:30|||||||||3
1626959620000|2021-07-22 13:13:40|19101.5|19081.5|19100.5|19080.5|19101.5|19081.5|19100.5|19080.5|5
1626959630000|2021-07-22 13:13:50|||||||||4
1626959640000|2021-07-22 13:14:00|19099|19079|19098|19078|19099|19079|19098|19078|23
1626959650000|2021-07-22 13:14:10|19099.4|19079.4|19099.4|19079.4|19099.4|19079.4|19098|19078|6
1626959660000|2021-07-22 13:14:20|19098|19078|19085.5|19065.5|19101.9|19078|19085.5|19059.7|9
1626959670000|2021-07-22 13:14:30|19083|19063|19084.4|19064.4|19084.4|19064.4|19083|19063|2
1626959680000|2021-07-22 13:14:40|19085.5|19065.5|19085.5|19065.5|19085.5|19065.5|19085.5|19065.5|0
1626959690000|2021-07-22 13:14:50|19078|19058|19078|19058|19078|19058|19075.5|19055.5|18
1626959700000|2021-07-22 13:15:00|19079.4|19059.4|19098|19078|19098|19078|19079.4|19059.4|12
1626959710000|2021-07-22 13:15:10|19100.8|19080.8|19100.8|19080.8|19100.8|19080.8|19100.8|19080.8|4
1626959720000|2021-07-22 13:15:20|19105.8|19085.8|19124|19104|19125.5|19105.5|19105.8|19085.8|8
1626959730000|2021-07-22 13:15:30|19125.1|19105.1|19125.1|19105.1|19125.1|19105.1|19125.1|19105.1|1
1626959740000|2021-07-22 13:15:40|19128|19108|19140.5|19100.5|19140.5|19114.4|19128|19098|16
1626959750000|2021-07-22 13:15:50|19125.1|19105.1|19123|19083|19125.1|19105.1|19118|19083|13
1626959760000|2021-07-22 13:16:00|19120.8|19080.8|19108|19088|19120.8|19088|19108|19080.8|5
1626959770000|2021-07-22 13:16:10|19106.5|19086.5|19106.5|19086.5|19106.5|19086.5|19106.5|19086.5|8
1626959780000|2021-07-22 13:16:20|19108|19088|19106.5|19086.5|19108|19088|19106.5|19086.5|6
1626959810000|2021-07-22 13:16:50|19105.1|19085.1|19101.5|19081.5|19105.1|19085.1|19101.5|19081.5|3
1626959820000|2021-07-22 13:17:00|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|19098|19078|3
1626959830000|2021-07-22 13:17:10|19102.6|19082.6|19108.3|19088.3|19108.3|19088.3|19102.6|19082.6|22
1626959850000|2021-07-22 13:17:30|19110.5|19090.5|19105.5|19085.5|19113|19093|19105.5|19085.5|2
1626959860000|2021-07-22 13:17:40|19103.3|19083.3|19085.5|19065.5|19103.3|19083.3|19085.5|19065.5|16
1626959870000|2021-07-22 13:17:50|19083|19063|19083|19063|19083|19063|19081.5|19061.5|1
1626959890000|2021-07-22 13:18:10|19081.6|19061.6|19081.6|19061.6|19081.6|19061.6|19081.6|19061.6|2
1626959900000|2021-07-22 13:18:20|19080.5|19060.5|19080.5|19060.5|19080.5|19060.5|19080.5|19060.5|2
1626959910000|2021-07-22 13:18:30|19077.6|19057.6|19076.6|19056.6|19078|19058|19075.5|19055.5|11
1626959920000|2021-07-22 13:18:40|19078|19058|19080.5|19060.5|19080.5|19060.5|19078|19058|3
1626959930000|2021-07-22 13:18:50|19081.9|19061.9|19081.9|19061.9|19081.9|19061.9|19081.9|19061.9|1
1626959940000|2021-07-22 13:19:00|19079.4|19059.4|19063|19043|19079.4|19059.4|19063|19043|34
1626959950000|2021-07-22 13:19:10|19064.4|19044.4|19070.5|19050.5|19070.5|19050.5|19064.4|19044.4|17
1626959960000|2021-07-22 13:19:20|19073|19053|19075.5|19055.5|19075.5|19055.5|19073|19053|10
1626959970000|2021-07-22 13:19:30|19076.9|19056.9|19073|19053|19076.9|19056.9|19073|19053|7
1626959980000|2021-07-22 13:19:40|19071.6|19051.6|19060.5|19040.5|19071.6|19051.6|19060.5|19040.5|56
1626959990000|2021-07-22 13:19:50|19059.4|19039.4|19053|19033|19059.4|19039.4|19048|19028|180
1626960000000|2021-07-22 13:20:00|19054.4|19034.4|19058|19038|19059.4|19039.4|19054.4|19034.4|8
1626960010000|2021-07-22 13:20:10|19056.9|19036.9|19029.1|19009.1|19056.9|19036.9|19029.1|19009.1|13
1626960020000|2021-07-22 13:20:20|19028|19008|19028|19008|19028|19008|19025.5|19005.5|7
1626960030000|2021-07-22 13:20:30|19026.6|19006.6|19025.5|19005.5|19026.6|19006.6|19025.5|19005.5|2
1626960040000|2021-07-22 13:20:40|19023|19003|19005.5|18985.5|19023|19003|19005.5|18985.5|32
1626960050000|2021-07-22 13:20:50|19003|18983|19009.4|18989.4|19009.4|18989.4|19003|18983|21
1626960060000|2021-07-22 13:21:00|19010.5|18990.5|19010.5|18990.5|19010.5|18990.5|19010.5|18990.5|7
1626960070000|2021-07-22 13:21:10|19009.1|18989.1|19020.5|19000.5|19020.5|19000.5|19009.1|18989.1|14
1626960080000|2021-07-22 13:21:20|19021.9|19001.9|19028|19008|19028|19008|19021.9|19001.9|3
1626960090000|2021-07-22 13:21:30|19030.8|19010.8|19035.5|19015.5|19035.5|19015.5|19030.8|19010.8|2
1626960100000|2021-07-22 13:21:40|||||||||1
1626960110000|2021-07-22 13:21:50|||||||||4
1626960120000|2021-07-22 13:22:00|19033|19013|19033|19013|19035.5|19015.5|19033|19013|21
1626960130000|2021-07-22 13:22:10|19030.5|19010.5|19023|19003|19030.5|19010.5|19023|19003|2
1626960140000|2021-07-22 13:22:20|19020.5|19000.5|19015.5|18995.5|19020.5|19000.5|19015.5|18995.5|10
1626960150000|2021-07-22 13:22:30|19010.5|18990.5|19013|18993|19013|18993|19010.5|18990.5|5
1626960160000|2021-07-22 13:22:40|||||||||1
1626960170000|2021-07-22 13:22:50|||||||||20
1626960180000|2021-07-22 13:23:00|19014.4|18994.4|19028|18988|19028|18996.6|19014.4|18988|1
1626960190000|2021-07-22 13:23:10|||||||||1
1626960220000|2021-07-22 13:23:40|19024.1|18984.1|19024.1|18984.1|19024.1|18984.1|19024.1|18984.1|12
1626960230000|2021-07-22 13:23:50|19023|18983|19023|18983|19023|18983|19023|18983|1
1626960240000|2021-07-22 13:24:00|19021.6|18981.6|19005.5|18985.5|19021.6|18986.6|19005.5|18978|4
1626960250000|2021-07-22 13:24:10|19018|18978|19038|18978|19038|18989.4|19006.6|18978|11
1626960260000|2021-07-22 13:24:20|19025.5|18985.5|19025.5|18985.5|19025.5|18985.5|19025.5|18985.5|4
1626960270000|2021-07-22 13:24:30|19036.9|18976.9|19043|19023|19043|19023|19025.5|18976.9|6
1626960280000|2021-07-22 13:24:40|19041.9|19021.9|19043|19023|19043|19023|19040.5|19020.5|7
1626960290000|2021-07-22 13:24:50|||||||||15
1626960300000|2021-07-22 13:25:00|19044.4|19024.4|19043|19023|19044.4|19024.4|19043|19023|6
1626960310000|2021-07-22 13:25:10|19045.5|19025.5|19045.5|19025.5|19045.5|19025.5|19045.5|19025.5|2
1626960320000|2021-07-22 13:25:20|19051.2|19031.2|19073|19033|19073|19033|19051.2|19026.9|3
1626960330000|2021-07-22 13:25:30|19080.5|19040.5|19084.8|19064.8|19091.9|19064.8|19078|19040.5|15
1626960340000|2021-07-22 13:25:40|19086.9|19066.9|19090.5|19070.5|19090.5|19070.5|19086.9|19066.9|4
1626960350000|2021-07-22 13:25:50|19091.6|19071.6|19095.5|19075.5|19095.5|19075.5|19091.6|19071.6|4
1626960360000|2021-07-22 13:26:00|19097.6|19077.6|19108|19068|19110.5|19077.6|19097.6|19068|12
1626960370000|2021-07-22 13:26:10|19109.4|19088|19110.5|19090.5|19113|19093|19109.4|19088|5
1626960390000|2021-07-22 13:26:30|19105.5|19085.5|19079.1|19059.1|19105.5|19085.5|19079.1|19059.1|15
1626960400000|2021-07-22 13:26:40|19077.7|19057.7|19078|19058|19078|19058|19074.1|19054.1|7
1626960410000|2021-07-22 13:26:50|19079.1|19059.1|19079.1|19059.1|19079.1|19059.1|19079.1|19059.1|11
1626960420000|2021-07-22 13:27:00|||||||||14
1626960430000|2021-07-22 13:27:10|19077.7|19057.7|19080.5|19060.5|19080.5|19060.5|19076.6|19056.6|5
1626960440000|2021-07-22 13:27:20|19081.9|19061.9|19094.4|19074.4|19094.4|19074.4|19081.9|19061.9|4
1626960450000|2021-07-22 13:27:30|19095.5|19075.5|19098|19078|19098|19078|19095.5|19075.5|1
1626960460000|2021-07-22 13:27:40|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|2
1626960470000|2021-07-22 13:27:50|19101.6|19081.6|19113|19073|19113|19081.6|19101.6|19073|1
1626960480000|2021-07-22 13:28:00|19100.5|19080.5|19113|19073|19115.5|19080.5|19100.5|19073|4
1626960490000|2021-07-22 13:28:10|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|19100.5|19080.5|9
1626960500000|2021-07-22 13:28:20|19103|19083|19103|19083|19103|19083|19103|19083|1
1626960510000|2021-07-22 13:28:30|19104.4|19084.4|19118|19078|19118|19085.5|19104.4|19078|6
1626960530000|2021-07-22 13:28:50|19106.6|19086.6|19113|19093|19118|19093|19105.5|19078|3
1626960540000|2021-07-22 13:29:00|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|19115.5|19095.5|3
1626960550000|2021-07-22 13:29:10|19114.1|19094.1|19110.5|19090.5|19116.6|19096.6|19110.5|19090.5|10
1626960560000|2021-07-22 13:29:20|19111.9|19091.9|19106.6|19086.6|19111.9|19091.9|19106.6|19086.6|41
1626960570000|2021-07-22 13:29:30|19108|19088|19110.9|19090.9|19110.9|19090.9|19108|19088|5
1626960580000|2021-07-22 13:29:40|19109.4|19089.4|19109.4|19089.4|19109.4|19089.4|19109.4|19089.4|5
1626960590000|2021-07-22 13:29:50|||||||||3
1626960600000|2021-07-22 13:30:00|19108.4|19088.4|19100.5|19080.5|19114.1|19088.4|19098|19068|15
1626960620000|2021-07-22 13:30:20|19101.6|19081.6|19123|19103|19123|19103|19101.6|19081.6|16
1626960630000|2021-07-22 13:30:30|19125.5|19105.5|19149.4|19129.4|19149.4|19129.4|19125.5|19105.5|27
1626960640000|2021-07-22 13:30:40|19147.3|19127.3|19139.1|19119.1|19147.3|19127.3|19139.1|19119.1|15
1626960650000|2021-07-22 13:30:50|19138|19118|19124.1|19104.1|19138|19118|19124.1|19104.1|1
1626960660000|2021-07-22 13:31:00|||||||||1
1626960670000|2021-07-22 13:31:10|19121.6|19101.6|19123|19103|19123|19103|19120.2|19100.2|18
1626960680000|2021-07-22 13:31:20|19124.1|19104.1|19126.9|19106.9|19128.4|19108.4|19124.1|19104.1|23
1626960690000|2021-07-22 13:31:30|19128|19108|19130.5|19110.5|19131.9|19111.9|19128|19108|3
1626960700000|2021-07-22 13:31:40|19129.1|19109.1|19125.5|19105.5|19129.1|19109.1|19125.5|19105.5|21
1626960710000|2021-07-22 13:31:50|19119.8|19099.8|19119.1|19099.1|19119.8|19099.8|19117.7|19097.7|31
1626960720000|2021-07-22 13:32:00|19123|19103|19194.5|19154.5|19203|19154.5|19122|19102|21
1626960730000|2021-07-22 13:32:10|19195.5|19155.5|19202|19162|19202|19162|19195.5|19155.5|33
1626960740000|2021-07-22 13:32:20|19190.5|19170.5|19198|19158|19198|19170.5|19189.5|19158|3
1626960750000|2021-07-22 13:32:30|19185.5|19165.5|19181.2|19141.2|19195.2|19165.5|19181.2|19134.1|21
1626960760000|2021-07-22 13:32:40|19178|19138|19165.5|19145.5|19178|19146.6|19165.5|19138|4
1626960770000|2021-07-22 13:32:50|19173|19133|19173|19133|19173|19133|19173|19133|3
1626960780000|2021-07-22 13:33:00|19172|19132|19160.5|19140.5|19172|19140.5|19160.5|19132|1
1626960790000|2021-07-22 13:33:10|19155.5|19135.5|19155.5|19135.5|19155.5|19135.5|19155.5|19135.5|3
1626960800000|2021-07-22 13:33:20|19154.1|19134.1|19141.6|19121.6|19154.1|19134.1|19141.6|19121.6|5
1626960810000|2021-07-22 13:33:30|19140.5|19120.5|19130.5|19110.5|19140.5|19120.5|19130.5|19110.5|5
1626960820000|2021-07-22 13:33:40|19132|19112|19143|19123|19143|19123|19132|19112|9
1626960830000|2021-07-22 13:33:50|19144.5|19124.5|19157|19137|19157|19137|19144.5|19124.5|8
1626960840000|2021-07-22 13:34:00|19154.1|19134.1|19144.1|19124.1|19154.1|19134.1|19144.1|19124.1|9
1626960850000|2021-07-22 13:34:10|||||||||7
1626960860000|2021-07-22 13:34:20|19141.6|19121.6|19140.5|19120.5|19141.6|19121.6|19140.5|19120.5|0
1626960870000|2021-07-22 13:34:30|19139.1|19119.1|19130.5|19110.5|19139.1|19119.1|19130.5|19110.5|41
1626960890000|2021-07-22 13:34:50|||||||||6
1626960900000|2021-07-22 13:35:00|19128|19108|19137|19117|19137|19117|19128|19108|9
1626960910000|2021-07-22 13:35:10|19139.5|19119.5|19153|19113|19153|19120.5|19139.5|19112|0
1626960920000|2021-07-22 13:35:20|19141.6|19121.6|19153.7|19133.7|19153.7|19133.7|19140.5|19120.5|23
1626960930000|2021-07-22 13:35:30|19161.2|19141.2|19165.5|19145.5|19168|19148|19161.2|19141.2|7
1626960940000|2021-07-22 13:35:40|19162.7|19142.7|19161.6|19141.6|19162.7|19142.7|19161.6|19141.6|5
1626960960000|2021-07-22 13:36:00|19160.2|19140.2|19150.5|19130.5|19160.2|19140.2|19150.5|19130.5|92
1626960970000|2021-07-22 13:36:10|||||||||3
1626960980000|2021-07-22 13:36:20|19154.5|19134.5|19163|19143|19163|19143|19154.5|19134.5|12
1626960990000|2021-07-22 13:36:30|19164.5|19144.5|19175.5|19155.5|19175.5|19155.5|19164.5|19144.5|10
1626961000000|2021-07-22 13:36:40|19174.1|19154.1|19173|19153|19175.5|19155.5|19173|19153|11
1626961010000|2021-07-22 13:36:50|19172|19152|19164.5|19144.5|19172|19152|19164.5|19144.5|16
1626961020000|2021-07-22 13:37:00|19162|19142|19137.7|19117.7|19162|19142|19135.2|19115.2|146
1626961030000|2021-07-22 13:37:10|||||||||20
1626961040000|2021-07-22 13:37:20|19136.6|19116.6|19135.2|19115.2|19136.6|19116.6|19135.2|19115.2|11
1626961050000|2021-07-22 13:37:30|19137.7|19117.7|19137.7|19117.7|19137.7|19117.7|19137.7|19117.7|33
1626961060000|2021-07-22 13:37:40|19111.6|19091.6|19101.3|19081.3|19111.6|19091.6|19101.3|19081.3|6
1626961070000|2021-07-22 13:37:50|19097|19077|19080.5|19060.5|19097|19077|19080.5|19060.5|6
1626961080000|2021-07-22 13:38:00|19077|19057|19090.5|19070.5|19098|19070.5|19077|19057|20
1626961090000|2021-07-22 13:38:10|19093|19073|19093|19073|19093|19073|19090.5|19070.5|1
1626961100000|2021-07-22 13:38:20|19090.9|19070.9|19085.5|19065.5|19090.9|19070.9|19085.5|19065.5|12
1626961110000|2021-07-22 13:38:30|19083|19063|19085.5|19065.5|19085.5|19065.5|19080.5|19060.5|6
1626961120000|2021-07-22 13:38:40|19095.5|19075.5|19098|19078|19098|19078|19095.5|19075.5|23
1626961130000|2021-07-22 13:38:50|19099.5|19079.5|19095.5|19075.5|19099.5|19079.5|19095.5|19075.5|8
1626961140000|2021-07-22 13:39:00|19092.7|19072.7|19086.6|19066.6|19092.7|19072.7|19086.6|19066.6|1
1626961150000|2021-07-22 13:39:10|19084.5|19064.5|19083|19063|19084.5|19064.5|19083|19063|4
1626961160000|2021-07-22 13:39:20|19080.5|19060.5|19077.7|19057.7|19080.5|19060.5|19077.7|19057.7|16
1626961170000|2021-07-22 13:39:30|||||||||1
1626961180000|2021-07-22 13:39:40|||||||||6
1626961190000|2021-07-22 13:39:50|19075.2|19055.2|19084.5|19064.5|19084.5|19064.5|19075.2|19055.2|10
1626961200000|2021-07-22 13:40:00|19099.5|19079.5|19093|19073|19099.5|19079.5|19088|19068|26
1626961210000|2021-07-22 13:40:10|19091.6|19071.6|19100.9|19060.9|19100.9|19071.6|19086.6|19060.9|54
1626961220000|2021-07-22 13:40:20|19102.3|19062.3|19108.1|19088.1|19108.1|19088.1|19098.8|19062.3|8
1626961230000|2021-07-22 13:40:30|19109.5|19089.5|19109.5|19089.5|19109.5|19089.5|19107|19087|10
1626961250000|2021-07-22 13:40:50|19105.6|19085.6|19103.1|19083.1|19105.6|19085.6|19103.1|19083.1|19
1626961260000|2021-07-22 13:41:00|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|3
1626961270000|2021-07-22 13:41:10|19099.5|19079.5|19104.5|19084.5|19104.5|19084.5|19099.5|19079.5|26
1626961280000|2021-07-22 13:41:20|19102|19082|19095.6|19075.6|19102|19082|19095.6|19075.6|6
1626961290000|2021-07-22 13:41:30|19094.1|19074.1|19090.6|19070.6|19094.1|19074.1|19090.6|19070.6|3
1626961300000|2021-07-22 13:41:40|||||||||2
1626961310000|2021-07-22 13:41:50|||||||||1
1626961320000|2021-07-22 13:42:00|19089.1|19069.1|19085.6|19065.6|19089.1|19069.1|19085.6|19065.6|5
1626961330000|2021-07-22 13:42:10|19083.1|19063.1|19078.1|19058.1|19083.1|19063.1|19078.1|19058.1|7
1626961340000|2021-07-22 13:42:20|19076.6|19056.6|19068.1|19048.1|19076.6|19056.6|19068.1|19048.1|12
1626961350000|2021-07-22 13:42:30|19065.6|19045.6|19065.9|19045.9|19065.9|19045.9|19063.1|19043.1|37
1626961360000|2021-07-22 13:42:40|19068.4|19048.4|19080.6|19060.6|19080.6|19060.6|19068.4|19048.4|18
1626961370000|2021-07-22 13:42:50|19083.1|19063.1|19088.1|19068.1|19088.1|19068.1|19083.1|19063.1|6
1626961380000|2021-07-22 13:43:00|19086.6|19066.6|19083.1|19063.1|19086.6|19066.6|19083.1|19063.1|7
1626961390000|2021-07-22 13:43:10|19084.1|19064.1|19099.5|19079.5|19099.5|19079.5|19084.1|19064.1|4
1626961400000|2021-07-22 13:43:20|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|19100.6|19080.6|0
1626961410000|2021-07-22 13:43:30|19105.6|19085.6|19108.1|19088.1|19108.1|19088.1|19105.6|19085.6|3
1626961430000|2021-07-22 13:43:50|19110.6|19090.6|19110.6|19090.6|19110.6|19090.6|19110.6|19090.6|12
1626961440000|2021-07-22 13:44:00|19115.6|19095.6|19120.6|19100.6|19122|19102|19115.6|19095.6|8
1626961450000|2021-07-22 13:44:10|19118.1|19098.1|19115.6|19095.6|19118.1|19098.1|19115.6|19095.6|3
1626961480000|2021-07-22 13:44:40|19118.1|19098.1|19118.1|19098.1|19118.1|19098.1|19118.1|19098.1|0
1626961490000|2021-07-22 13:44:50|19119.1|19099.1|19124.5|19104.5|19124.5|19104.5|19119.1|19099.1|18
1626961500000|2021-07-22 13:45:00|19128.8|19108.8|19153.1|19133.1|19156.6|19136.6|19128.8|19108.8|36
1626961510000|2021-07-22 13:45:10|19150.6|19130.6|19130.6|19110.6|19150.6|19130.6|19129.5|19109.5|21
1626961520000|2021-07-22 13:45:20|19131.6|19111.6|19140.6|19120.6|19140.6|19120.6|19131.6|19111.6|13
1626961530000|2021-07-22 13:45:30|||||||||3
1626961550000|2021-07-22 13:45:50|19142|19122|19144.5|19124.5|19144.5|19124.5|19142|19122|13
1626961560000|2021-07-22 13:46:00|19142|19122|19128.8|19108.8|19142|19122|19128.8|19108.8|7
1626961570000|2021-07-22 13:46:10|19126.6|19106.6|19130.6|19110.6|19130.6|19110.6|19126.6|19106.6|9
1626961580000|2021-07-22 13:46:20|19128.1|19108.1|19125.6|19105.6|19128.1|19108.1|19125.6|19105.6|3
1626961590000|2021-07-22 13:46:30|19126.6|19106.6|19125.6|19105.6|19126.6|19106.6|19125.6|19105.6|5
1626961600000|2021-07-22 13:46:40|19124.5|19104.5|19116.6|19096.6|19124.5|19104.5|19116.6|19096.6|2
1626961610000|2021-07-22 13:46:50|19113.8|19093.8|19095.6|19075.6|19113.8|19093.8|19095.6|19075.6|13
1626961620000|2021-07-22 13:47:00|19097|19077|19098.4|19078.4|19098.4|19078.4|19097|19077|3
1626961630000|2021-07-22 13:47:10|19101.3|19081.3|19101.3|19081.3|19101.3|19081.3|19101.3|19081.3|2
1626961640000|2021-07-22 13:47:20|19103.4|19083.4|19103.4|19083.4|19103.4|19083.4|19103.4|19083.4|1
1626961650000|2021-07-22 13:47:30|||||||||5
1626961670000|2021-07-22 13:47:50|||||||||4
1626961680000|2021-07-22 13:48:00|19108.1|19088.1|19112|19092|19112|19092|19108.1|19088.1|8
1626961690000|2021-07-22 13:48:10|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|1
1626961700000|2021-07-22 13:48:20|19114.5|19094.5|19114.5|19094.5|19117.4|19097.4|19114.5|19094.5|4
1626961710000|2021-07-22 13:48:30|19118.4|19098.4|19118.4|19098.4|19118.4|19098.4|19118.4|19098.4|14
1626961720000|2021-07-22 13:48:40|||||||||2
1626961730000|2021-07-22 13:48:50|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|2
1626961740000|2021-07-22 13:49:00|19121.7|19101.7|19124.5|19104.5|19124.5|19104.5|19121.7|19101.7|5
1626961750000|2021-07-22 13:49:10|19123.1|19103.1|19134.5|19114.5|19134.5|19114.5|19123.1|19103.1|8
1626961760000|2021-07-22 13:49:20|19138.4|19118.4|19142|19122|19142|19122|19138.4|19118.4|13
1626961770000|2021-07-22 13:49:30|19140.6|19120.6|19141.7|19121.7|19141.7|19121.7|19140.6|19120.6|18
1626961780000|2021-07-22 13:49:40|19140.6|19120.6|19136.7|19116.7|19140.6|19120.6|19136.7|19116.7|5
1626961800000|2021-07-22 13:50:00|19139.5|19119.5|19144.5|19124.5|19144.5|19124.5|19139.5|19119.5|9
1626961810000|2021-07-22 13:50:10|19145.6|19125.6|19149.2|19129.2|19149.2|19129.2|19145.6|19125.6|6
1626961820000|2021-07-22 13:50:20|19150.6|19130.6|19157|19137|19157|19137|19150.6|19130.6|27
1626961830000|2021-07-22 13:50:30|19158.1|19138.1|19145.6|19125.6|19158.1|19138.1|19145.6|19125.6|2
1626961840000|2021-07-22 13:50:40|19143.4|19123.4|19139.5|19119.5|19143.4|19123.4|19139.5|19119.5|15
1626961850000|2021-07-22 13:50:50|19140.6|19120.6|19135.6|19115.6|19140.6|19120.6|19135.6|19115.6|4
1626961860000|2021-07-22 13:51:00|19130.6|19110.6|19130.6|19110.6|19130.6|19110.6|19129.2|19109.2|252
1626961870000|2021-07-22 13:51:10|19128.4|19108.4|19105.6|19085.6|19128.4|19108.4|19105.6|19085.6|12
1626961880000|2021-07-22 13:51:20|19100.6|19080.6|19093.1|19073.1|19100.6|19080.6|19093.1|19073.1|12
1626961890000|2021-07-22 13:51:30|19088.1|19068.1|19118.1|19098.1|19118.1|19098.1|19088.1|19068.1|42
1626961900000|2021-07-22 13:51:40|||||||||241
1626961910000|2021-07-22 13:51:50|19115.9|19095.9|19108.1|19088.1|19115.9|19095.9|19108.1|19088.1|5
1626961920000|2021-07-22 13:52:00|19105.6|19085.6|19100.6|19080.6|19105.6|19085.6|19095.6|19075.6|7
1626961930000|2021-07-22 13:52:10|19102|19082|19100.6|19080.6|19102|19082|19097|19077|1
1626961940000|2021-07-22 13:52:20|19097.7|19077.7|19100.6|19080.6|19100.6|19080.6|19095.6|19075.6|5
1626961980000|2021-07-22 13:53:00|19103.4|19083.4|19105.6|19085.6|19112|19092|19103.4|19083.4|14
1626961990000|2021-07-22 13:53:10|||||||||2
1626962010000|2021-07-22 13:53:30|19108.4|19088.4|19116.7|19096.7|19116.7|19096.7|19108.4|19088.4|11
1626962020000|2021-07-22 13:53:40|19115.6|19095.6|19115.6|19095.6|19115.6|19095.6|19115.6|19095.6|0
1626962030000|2021-07-22 13:53:50|||||||||1
1626962040000|2021-07-22 13:54:00|19114.5|19094.5|19110.6|19090.6|19114.5|19094.5|19110.6|19090.6|4
1626962050000|2021-07-22 13:54:10|||||||||2
1626962060000|2021-07-22 13:54:20|19108.1|19088.1|19103.1|19083.1|19108.1|19088.1|19103.1|19083.1|11
1626962070000|2021-07-22 13:54:30|19100.6|19080.6|19104.5|19084.5|19104.5|19084.5|19100.6|19080.6|207
1626962080000|2021-07-22 13:54:40|19109.5|19089.5|19123.1|19103.1|19123.1|19103.1|19109.5|19089.5|3
1626962090000|2021-07-22 13:54:50|||||||||2
1626962100000|2021-07-22 13:55:00|19124.5|19104.5|19123.1|19103.1|19124.5|19104.5|19123.1|19103.1|3
1626962110000|2021-07-22 13:55:10|19122|19102|19124.5|19104.5|19124.5|19104.5|19117.7|19097.7|9
1626962120000|2021-07-22 13:55:20|19126.7|19106.7|19123.1|19103.1|19145.6|19125.6|19123.1|19103.1|26
1626962150000|2021-07-22 13:55:50|19121.7|19101.7|19113.1|19093.1|19121.7|19101.7|19113.1|19093.1|12
1626962160000|2021-07-22 13:56:00|19115.6|19095.6|19120.6|19100.6|19120.6|19100.6|19115.6|19095.6|4
1626962170000|2021-07-22 13:56:10|19125.6|19105.6|19125.6|19105.6|19125.6|19105.6|19125.6|19105.6|6
1626962180000|2021-07-22 13:56:20|19124.2|19104.2|19121.7|19101.7|19124.2|19104.2|19121.7|19101.7|5
1626962190000|2021-07-22 13:56:30|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|19120.6|19100.6|10
1626962200000|2021-07-22 13:56:40|19115.6|19095.6|19096.3|19076.3|19115.6|19095.6|19096.3|19076.3|10
1626962210000|2021-07-22 13:56:50|19094.2|19074.2|19070.6|19050.6|19094.2|19074.2|19070.6|19050.6|9
1626962220000|2021-07-22 13:57:00|19067.8|19047.8|19060.6|19040.6|19067.8|19047.8|19060.6|19040.6|18
1626962230000|2021-07-22 13:57:10|||||||||7
1626962240000|2021-07-22 13:57:20|19063.5|19043.5|19063.5|19043.5|19063.5|19043.5|19063.5|19043.5|5
1626962260000|2021-07-22 13:57:40|19068.5|19048.5|19068.5|19048.5|19068.5|19048.5|19068.5|19048.5|4
1626962270000|2021-07-22 13:57:50|||||||||1
1626962280000|2021-07-22 13:58:00|19072.4|19052.4|19074.2|19054.2|19080.6|19060.6|19072.4|19052.4|12
1626962290000|2021-07-22 13:58:10|19073.1|19053.1|19070.3|19050.3|19073.1|19053.1|19070.3|19050.3|5
1626962310000|2021-07-22 13:58:30|19069.2|19049.2|19070.6|19050.6|19070.6|19050.6|19069.2|19049.2|9
1626962320000|2021-07-22 13:58:40|||||||||2
1626962330000|2021-07-22 13:58:50|||||||||3
1626962340000|2021-07-22 13:59:00|||||||||6
1626962350000|2021-07-22 13:59:10|19067|19047|19058.1|19038.1|19067|19047|19058.1|19038.1|6
1626962360000|2021-07-22 13:59:20|19053.1|19033.1|19055.6|19035.6|19055.6|19035.6|19053.1|19033.1|7
1626962380000|2021-07-22 13:59:40|19060.6|19040.6|19060.6|19040.6|19060.6|19040.6|19060.6|19040.6|4
1626962390000|2021-07-22 13:59:50|19068.1|19048.1|19068.1|19048.1|19068.1|19048.1|19068.1|19048.1|2
1626962400000|2021-07-22 14:00:00|19071|19051|19077|19057|19077|19057|19071|19051|5
1626962410000|2021-07-22 14:00:10|19080.6|19060.6|19083.1|19063.1|19083.1|19063.1|19080.6|19060.6|5
1626962420000|2021-07-22 14:00:20|19085.6|19065.6|19093.1|19073.1|19093.1|19073.1|19085.6|19065.6|1
1626962430000|2021-07-22 14:00:30|19091.7|19071.7|19088.1|19068.1|19091.7|19071.7|19088.1|19068.1|12
1626962440000|2021-07-22 14:00:40|19086.7|19066.7|19086.7|19066.7|19086.7|19066.7|19086.7|19066.7|2
1626962450000|2021-07-22 14:00:50|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|3
1626962460000|2021-07-22 14:01:00|19086.7|19066.7|19088.1|19068.1|19089.5|19069.5|19086.7|19066.7|13
1626962470000|2021-07-22 14:01:10|19089.5|19069.5|19089.5|19069.5|19089.5|19069.5|19089.5|19069.5|1
1626962480000|2021-07-22 14:01:20|19088.1|19068.1|19089.5|19069.5|19089.5|19069.5|19088.1|19068.1|2
1626962490000|2021-07-22 14:01:30|19088.1|19068.1|19086.7|19066.7|19089.5|19069.5|19086.7|19066.7|1
1626962500000|2021-07-22 14:01:40|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|19088.1|19068.1|1
1626962510000|2021-07-22 14:01:50|19089.5|19069.5|19089.5|19069.5|19089.5|19069.5|19088.1|19068.1|1
1626962520000|2021-07-22 14:02:00|||||||||2
1626962530000|2021-07-22 14:02:10|19090.6|19070.6|19090.6|19070.6|19090.6|19070.6|19090.6|19070.6|2
1626962540000|2021-07-22 14:02:20|19094.9|19074.9|19102|19082|19102|19082|19094.9|19074.9|3
1626962550000|2021-07-22 14:02:30|19105.6|19085.6|19114.5|19094.5|19114.5|19094.5|19105.6|19085.6|8
1626962560000|2021-07-22 14:02:40|19117.4|19097.4|19130.6|19110.6|19130.6|19110.6|19117.4|19097.4|5
1626962570000|2021-07-22 14:02:50|||||||||2
1626962580000|2021-07-22 14:03:00|19133.5|19113.5|19145.6|19125.6|19145.6|19125.6|19133.5|19113.5|11
1626962590000|2021-07-22 14:03:10|19146.7|19126.7|19146.7|19126.7|19146.7|19126.7|19146.7|19126.7|6
1626962600000|2021-07-22 14:03:20|19147.8|19127.8|19154.6|19134.6|19154.6|19134.6|19147.8|19127.8|5
1626962610000|2021-07-22 14:03:30|19153.1|19133.1|19150.6|19130.6|19155.6|19135.6|19150.6|19130.6|15
1626962620000|2021-07-22 14:03:40|19145.6|19125.6|19145.6|19125.6|19145.6|19125.6|19145.6|19125.6|6
1626962630000|2021-07-22 14:03:50|||||||||2
1626962640000|2021-07-22 14:04:00|19144.2|19124.2|19140.6|19120.6|19144.2|19124.2|19140.6|19120.6|11
1626962650000|2021-07-22 14:04:10|19141.7|19121.7|19155.6|19135.6|19155.6|19135.6|19141.7|19121.7|12
1626962660000|2021-07-22 14:04:20|19157.1|19137.1|19157.1|19137.1|19157.1|19137.1|19155.6|19135.6|5
1626962670000|2021-07-22 14:04:30|19158.1|19138.1|19170.6|19150.6|19171.7|19151.7|19158.1|19138.1|9
1626962680000|2021-07-22 14:04:40|19172.1|19152.1|19177.1|19157.1|19177.1|19157.1|19172.1|19152.1|1
1626962690000|2021-07-22 14:04:50|19175.6|19155.6|19175.6|19155.6|19179.6|19159.6|19175.6|19155.6|10
1626962700000|2021-07-22 14:05:00|19172.8|19152.8|19170.6|19150.6|19173.1|19153.1|19170.6|19150.6|6
1626962710000|2021-07-22 14:05:10|19169.2|19149.2|19153.1|19133.1|19170.6|19150.6|19153.1|19133.1|11
1626962720000|2021-07-22 14:05:20|19152.1|19132.1|19152.1|19132.1|19152.1|19132.1|19150.6|19130.6|4
1626962730000|2021-07-22 14:05:30|19171.3|19151.3|19172.1|19152.1|19174.6|19154.6|19170.6|19150.6|21
1626962740000|2021-07-22 14:05:40|19173.1|19153.1|19175.6|19155.6|19175.6|19155.6|19170.6|19150.6|8
1626962750000|2021-07-22 14:05:50|19176.7|19156.7|19179.6|19159.6|19179.6|19159.6|19176.7|19156.7|10
1626962760000|2021-07-22 14:06:00|19181|19161|19180.6|19160.6|19181.7|19161.7|19175.6|19155.6|33
1626962770000|2021-07-22 14:06:10|19175.6|19155.6|19175.6|19155.6|19175.6|19155.6|19175.6|19155.6|2
1626962780000|2021-07-22 14:06:20|19178.1|19158.1|19178.1|19158.1|19178.1|19158.1|19178.1|19158.1|3
1626962790000|2021-07-22 14:06:30|||||||||1
1626962800000|2021-07-22 14:06:40|19176.7|19156.7|19155.6|19135.6|19176.7|19156.7|19153.1|19133.1|13
1626962810000|2021-07-22 14:06:50|19158.5|19138.5|19165.6|19145.6|19169.2|19149.2|19158.5|19138.5|9
1626962820000|2021-07-22 14:07:00|19160.6|19140.6|19177.1|19157.1|19177.1|19157.1|19160.6|19140.6|27
1626962830000|2021-07-22 14:07:10|19181.3|19161.3|19186|19166|19186|19166|19181.3|19161.3|2
1626962840000|2021-07-22 14:07:20|19188.5|19168.5|19184.6|19164.6|19188.5|19168.5|19184.6|19164.6|4
1626962850000|2021-07-22 14:07:30|19186|19166|19204.9|19184.9|19204.9|19184.9|19186|19166|26
1626962860000|2021-07-22 14:07:40|19208.1|19188.1|19215.6|19195.6|19215.6|19195.6|19208.1|19188.1|11
1626962870000|2021-07-22 14:07:50|19213.5|19193.5|19230.6|19210.6|19230.6|19210.6|19210.6|19190.6|40
1626962880000|2021-07-22 14:08:00|19229.2|19209.2|19210.6|19190.6|19229.2|19209.2|19210.6|19190.6|32
1626962890000|2021-07-22 14:08:10|19204.9|19184.9|19190.6|19170.6|19204.9|19184.9|19190.6|19170.6|2
1626962900000|2021-07-22 14:08:20|19188.5|19168.5|19185.6|19165.6|19188.5|19168.5|19185.6|19165.6|4
1626962910000|2021-07-22 14:08:30|19182.8|19162.8|19180.6|19160.6|19182.8|19162.8|19180.6|19160.6|1
1626962920000|2021-07-22 14:08:40|19179.2|19159.2|19185.6|19165.6|19185.6|19165.6|19179.2|19159.2|8
1626962930000|2021-07-22 14:08:50|19184.6|19164.6|19175.6|19155.6|19184.6|19164.6|19175.6|19155.6|3
1626962940000|2021-07-22 14:09:00|19172.1|19152.1|19174.6|19154.6|19174.6|19154.6|19170.6|19150.6|7
1626962950000|2021-07-22 14:09:10|19170.6|19150.6|19169.2|19149.2|19170.6|19150.6|19169.2|19149.2|2
1626962960000|2021-07-22 14:09:20|19167.8|19147.8|19165.6|19145.6|19167.8|19147.8|19165.6|19145.6|1
1626962970000|2021-07-22 14:09:30|19168.9|19148.9|19188.1|19168.1|19188.1|19168.1|19168.9|19148.9|15
1626962980000|2021-07-22 14:09:40|19189.6|19169.6|19195.6|19175.6|19195.6|19175.6|19189.6|19169.6|5
1626962990000|2021-07-22 14:09:50|19198.1|19178.1|19194.2|19174.2|19198.1|19178.1|19194.2|19174.2|4
1626963000000|2021-07-22 14:10:00|19192.8|19172.8|19194.6|19174.6|19194.6|19174.6|19188.1|19168.1|5
1626963010000|2021-07-22 14:10:10|||||||||2
1626963020000|2021-07-22 14:10:20|||||||||2
1626963030000|2021-07-22 14:10:30|19197.1|19177.1|19225.6|19205.6|19225.6|19205.6|19197.1|19177.1|18
1626963040000|2021-07-22 14:10:40|19225.7|19205.7|19240.7|19220.7|19240.7|19220.7|19225.7|19205.7|25
1626963050000|2021-07-22 14:10:50|19238.5|19218.5|19228.2|19208.2|19239.2|19219.2|19228.2|19208.2|9
1626963060000|2021-07-22 14:11:00|19232.1|19212.1|19240.7|19220.7|19240.7|19220.7|19232.1|19212.1|11
1626963070000|2021-07-22 14:11:10|19242.8|19222.8|19248.2|19228.2|19254.6|19234.6|19242.8|19222.8|13
1626963080000|2021-07-22 14:11:20|19244.2|19224.2|19220.7|19200.7|19244.2|19224.2|19220.7|19200.7|3
1626963090000|2021-07-22 14:11:30|19215.7|19195.7|19227.1|19207.1|19227.1|19207.1|19215.7|19195.7|26
1626963100000|2021-07-22 14:11:40|19225.7|19205.7|19218.2|19198.2|19225.7|19205.7|19218.2|19198.2|22
1626963110000|2021-07-22 14:11:50|19216.7|19196.7|19216.7|19196.7|19216.7|19196.7|19216.7|19196.7|5
1626963120000|2021-07-22 14:12:00|19215.7|19195.7|19215.7|19195.7|19215.7|19195.7|19215.7|19195.7|6
1626963130000|2021-07-22 14:12:10|19217.1|19197.1|19216.7|19196.7|19217.1|19197.1|19215.7|19195.7|14
1626963140000|2021-07-22 14:12:20|19220.7|19200.7|19218.2|19198.2|19220.7|19200.7|19218.2|19198.2|1
1626963150000|2021-07-22 14:12:30|19219.2|19199.2|19220.7|19200.7|19220.7|19200.7|19219.2|19199.2|7
1626963160000|2021-07-22 14:12:40|||||||||36
1626963170000|2021-07-22 14:12:50|19219.6|19199.6|19216.7|19196.7|19219.6|19199.6|19216.7|19196.7|4
1626963180000|2021-07-22 14:13:00|19213.2|19193.2|19208.2|19188.2|19213.2|19193.2|19208.2|19188.2|8
1626963190000|2021-07-22 14:13:10|19206.7|19186.7|19208.2|19188.2|19208.2|19188.2|19205.7|19185.7|4
1626963200000|2021-07-22 14:13:20|19209.6|19189.6|19210.7|19190.7|19210.7|19190.7|19209.6|19189.6|1
1626963210000|2021-07-22 14:13:30|19212.8|19192.8|19220.7|19200.7|19220.7|19200.7|19212.8|19192.8|14
1626963220000|2021-07-22 14:13:40|||||||||4
1626963230000|2021-07-22 14:13:50|19228.2|19208.2|19263.5|19243.5|19263.5|19243.5|19228.2|19208.2|137
1626963240000|2021-07-22 14:14:00|19259.6|19239.6|19248.5|19228.5|19259.6|19239.6|19248.5|19228.5|8
1626963250000|2021-07-22 14:14:10|19249.9|19229.9|19262.4|19242.4|19262.4|19242.4|19249.9|19229.9|7
1626963260000|2021-07-22 14:14:20|19262.1|19242.1|19273.5|19253.5|19273.5|19253.5|19259.6|19239.6|17
1626963270000|2021-07-22 14:14:30|19268.5|19248.5|19263.5|19243.5|19268.5|19248.5|19263.5|19243.5|5
1626963280000|2021-07-22 14:14:40|||||||||1
1626963300000|2021-07-22 14:15:00|19258.5|19238.5|19243.5|19223.5|19258.5|19238.5|19243.5|19223.5|11
1626963310000|2021-07-22 14:15:10|19241|19221|19242.1|19222.1|19242.1|19222.1|19238.5|19218.5|11
1626963320000|2021-07-22 14:15:20|19247.1|19227.1|19258.5|19238.5|19258.5|19238.5|19247.1|19227.1|8
1626963330000|2021-07-22 14:15:30|19263.5|19243.5|19263.5|19243.5|19263.5|19243.5|19263.5|19243.5|1
1626963340000|2021-07-22 14:15:40|19260.7|19240.7|19258.5|19238.5|19260.7|19240.7|19258.5|19238.5|7
1626963350000|2021-07-22 14:15:50|19263.5|19243.5|19271.4|19251.4|19271.4|19251.4|19263.5|19243.5|4
1626963360000|2021-07-22 14:16:00|19265.7|19245.7|19259.6|19239.6|19265.7|19245.7|19259.6|19239.6|3
1626963370000|2021-07-22 14:16:10|19258.5|19238.5|19253.5|19233.5|19258.5|19238.5|19253.5|19233.5|2
1626963380000|2021-07-22 14:16:20|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|19252.1|19232.1|2
1626963390000|2021-07-22 14:16:30|19253.2|19233.2|19258.5|19238.5|19258.5|19238.5|19253.2|19233.2|9
1626963400000|2021-07-22 14:16:40|19261.4|19241.4|19268.5|19248.5|19268.5|19248.5|19261.4|19241.4|6
1626963410000|2021-07-22 14:16:50|19273.5|19253.5|19276.4|19256.4|19276.4|19256.4|19273.5|19253.5|18
1626963420000|2021-07-22 14:17:00|19279.9|19259.9|19278.5|19258.5|19283.5|19263.5|19278.5|19258.5|38
1626963430000|2021-07-22 14:17:10|||||||||1
1626963440000|2021-07-22 14:17:20|||||||||41
1626963450000|2021-07-22 14:17:30|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|19279.6|19259.6|0
1626963460000|2021-07-22 14:17:40|19274.6|19254.6|19280|19260|19280|19260|19274.6|19254.6|14
1626963470000|2021-07-22 14:17:50|19281|19261|19278.5|19258.5|19281|19261|19278.5|19258.5|3
1626963480000|2021-07-22 14:18:00|19280|19260|19277.1|19257.1|19281|19261|19277.1|19257.1|3
1626963490000|2021-07-22 14:18:10|19274.6|19254.6|19258.5|19238.5|19274.6|19254.6|19258.5|19238.5|13
1626963500000|2021-07-22 14:18:20|19257.5|19237.5|19246|19226|19257.5|19237.5|19246|19226|53
1626963510000|2021-07-22 14:18:30|19243.5|19223.5|19250|19230|19250|19230|19243.5|19223.5|3
1626963520000|2021-07-22 14:18:40|19251|19231|19258.5|19238.5|19258.5|19238.5|19251|19231|7
1626963530000|2021-07-22 14:18:50|19259.6|19239.6|19259.6|19239.6|19259.6|19239.6|19259.6|19239.6|3
1626963540000|2021-07-22 14:19:00|19262.1|19242.1|19263.5|19243.5|19263.5|19243.5|19262.1|19242.1|5
1626963550000|2021-07-22 14:19:10|19266|19246|19278.5|19258.5|19278.5|19258.5|19266|19246|7
1626963560000|2021-07-22 14:19:20|19275.7|19255.7|19274.6|19254.6|19275.7|19255.7|19274.6|19254.6|11
1626963570000|2021-07-22 14:19:30|19276|19256|19277.5|19257.5|19277.5|19257.5|19274.6|19254.6|2
1626963580000|2021-07-22 14:19:40|19278.5|19258.5|19281.4|19261.4|19281.4|19261.4|19278.5|19258.5|5
1626963590000|2021-07-22 14:19:50|19283.5|19263.5|19283.5|19263.5|19283.5|19263.5|19283.5|19263.5|2
1626963600000|2021-07-22 14:20:00|19281|19261|19283.5|19263.5|19283.5|19263.5|19281|19261|26
1626963610000|2021-07-22 14:20:10|19284.6|19264.6|19284.6|19264.6|19284.6|19264.6|19284.6|19264.6|1
1626963620000|2021-07-22 14:20:20|19287.1|19267.1|19306|19286|19306|19286|19287.1|19267.1|26
1626963630000|2021-07-22 14:20:30|19308.5|19288.5|19308.9|19288.9|19308.9|19288.9|19303.5|19283.5|19
1626963640000|2021-07-22 14:20:40|19311|19291|19303.5|19283.5|19311|19291|19303.5|19283.5|81
1626963650000|2021-07-22 14:20:50|||||||||1
1626963660000|2021-07-22 14:21:00|19298.5|19278.5|19281|19261|19298.5|19278.5|19281|19261|9
1626963670000|2021-07-22 14:21:10|19276|19256|19273.5|19253.5|19276|19256|19273.5|19253.5|4
1626963680000|2021-07-22 14:21:20|19276|19256|19283.5|19263.5|19283.5|19263.5|19276|19256|5
1626963690000|2021-07-22 14:21:30|||||||||24
1626963720000|2021-07-22 14:22:00|19285|19265|19279.6|19259.6|19298.5|19278.5|19279.6|19259.6|17
1626963730000|2021-07-22 14:22:10|19278.5|19258.5|19282.5|19262.5|19282.5|19262.5|19278.5|19258.5|10
1626963740000|2021-07-22 14:22:20|19285.3|19265.3|19300|19280|19300|19280|19285.3|19265.3|9
1626963750000|2021-07-22 14:22:30|19297.5|19277.5|19297.5|19277.5|19301.4|19281.4|19297.5|19277.5|6
1626963760000|2021-07-22 14:22:40|19294.6|19274.6|19293.5|19273.5|19294.6|19274.6|19293.5|19273.5|4
1626963770000|2021-07-22 14:22:50|||||||||1
1626963780000|2021-07-22 14:23:00|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|21
1626963790000|2021-07-22 14:23:10|||||||||6
1626963800000|2021-07-22 14:23:20|19298.9|19278.9|19300|19280|19300|19280|19298.9|19278.9|7
1626963810000|2021-07-22 14:23:30|19302.5|19282.5|19306|19286|19306|19286|19302.5|19282.5|11
1626963820000|2021-07-22 14:23:40|19307.5|19287.5|19318.5|19298.5|19318.5|19298.5|19307.5|19287.5|4
1626963830000|2021-07-22 14:23:50|19321|19301|19330|19310|19330|19310|19321|19301|55
1626963840000|2021-07-22 14:24:00|19327.5|19307.5|19326|19306|19327.5|19307.5|19326|19306|9
1626963850000|2021-07-22 14:24:10|19327.5|19307.5|19330|19310|19330|19310|19327.5|19307.5|8
1626963860000|2021-07-22 14:24:20|||||||||3
1626963870000|2021-07-22 14:24:30|||||||||6
1626963880000|2021-07-22 14:24:40|||||||||86
1626963890000|2021-07-22 14:24:50|19331|19311|19331|19311|19331|19311|19331|19311|34
1626963900000|2021-07-22 14:25:00|19328.5|19308.5|19312.5|19292.5|19328.5|19308.5|19309.6|19289.6|25
1626963910000|2021-07-22 14:25:10|19311.4|19291.4|19305|19285|19311.4|19291.4|19302.1|19282.1|13
1626963920000|2021-07-22 14:25:20|19306|19286|19313.5|19293.5|19313.5|19293.5|19304.6|19284.6|31
1626963930000|2021-07-22 14:25:30|19317.5|19297.5|19301.1|19281.1|19317.5|19297.5|19301.1|19281.1|16
1626963940000|2021-07-22 14:25:40|19298.6|19278.6|19301.1|19281.1|19303.6|19283.6|19298.6|19278.6|16
1626963950000|2021-07-22 14:25:50|19302.1|19282.1|19306.1|19286.1|19307.1|19287.1|19302.1|19282.1|9
1626963960000|2021-07-22 14:26:00|19304.6|19284.6|19301.1|19281.1|19304.6|19284.6|19301.1|19281.1|3
1626963970000|2021-07-22 14:26:10|19296.1|19276.1|19286.1|19266.1|19296.1|19276.1|19286.1|19266.1|13
1626963980000|2021-07-22 14:26:20|19281.1|19261.1|19278.6|19258.6|19281.1|19261.1|19278.6|19258.6|7
1626963990000|2021-07-22 14:26:30|19281.1|19261.1|19285.3|19265.3|19285.3|19265.3|19281.1|19261.1|2
1626964000000|2021-07-22 14:26:40|19286.4|19266.4|19293.6|19273.6|19293.6|19273.6|19286.4|19266.4|6
1626964030000|2021-07-22 14:27:10|||||||||6
1626964040000|2021-07-22 14:27:20|19297.5|19277.5|19297.1|19277.1|19298.6|19278.6|19297.1|19277.1|7
1626964050000|2021-07-22 14:27:30|19296.1|19276.1|19293.6|19273.6|19296.1|19276.1|19293.6|19273.6|12
1626964060000|2021-07-22 14:27:40|19294.6|19274.6|19296.1|19276.1|19296.1|19276.1|19294.6|19274.6|2
1626964070000|2021-07-22 14:27:50|19297.1|19277.1|19303.6|19283.6|19303.6|19283.6|19297.1|19277.1|2
1626964080000|2021-07-22 14:28:00|19308.6|19288.6|19308.6|19288.6|19308.6|19288.6|19308.6|19288.6|14
1626964090000|2021-07-22 14:28:10|19305.7|19285.7|19312.5|19292.5|19312.5|19292.5|19305.7|19285.7|57
1626964100000|2021-07-22 14:28:20|19311.1|19291.1|19308.6|19288.6|19311.1|19291.1|19304.6|19284.6|4
1626964110000|2021-07-22 14:28:30|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|19312.5|19292.5|1
1626964120000|2021-07-22 14:28:40|19313.9|19293.9|19323.9|19303.9|19323.9|19303.9|19312.5|19292.5|12
1626964130000|2021-07-22 14:28:50|||||||||1
1626964140000|2021-07-22 14:29:00|19327.1|19307.1|19330|19310|19330|19310|19327.1|19307.1|8
1626964150000|2021-07-22 14:29:10|19328.6|19308.6|19330|19310|19332.5|19312.5|19328.6|19308.6|5
1626964160000|2021-07-22 14:29:20|19328.6|19308.6|19328.6|19308.6|19328.6|19308.6|19328.6|19308.6|0
1626964170000|2021-07-22 14:29:30|||||||||1
1626964180000|2021-07-22 14:29:40|19333.6|19313.6|19333.6|19313.6|19333.6|19313.6|19333.6|19313.6|2
1626964190000|2021-07-22 14:29:50|19332.5|19312.5|19331.1|19311.1|19332.5|19312.5|19331.1|19311.1|4
1626964200000|2021-07-22 14:30:00|19328.6|19308.6|19337.5|19317.5|19337.5|19317.5|19328.6|19308.6|15
1626964210000|2021-07-22 14:30:10|19338.9|19318.9|19333.6|19313.6|19348.6|19328.6|19333.6|19313.6|30
1626964220000|2021-07-22 14:30:20|19328.6|19308.6|19325|19305|19328.6|19308.6|19325|19305|4
1626964230000|2021-07-22 14:30:30|19326.1|19306.1|19330.3|19310.3|19330.3|19310.3|19319.6|19299.6|12
1626964240000|2021-07-22 14:30:40|19332.5|19312.5|19348.6|19328.6|19348.6|19328.6|19332.5|19312.5|16
1626964250000|2021-07-22 14:30:50|19347.5|19327.5|19333.6|19313.6|19347.5|19327.5|19333.6|19313.6|7
1626964260000|2021-07-22 14:31:00|19332.1|19312.1|19332.1|19312.1|19332.1|19312.1|19332.1|19312.1|3
1626964270000|2021-07-22 14:31:10|19327.1|19307.1|19327.1|19307.1|19327.1|19307.1|19327.1|19307.1|1
1626964280000|2021-07-22 14:31:20|19331.1|19311.1|19323.6|19303.6|19331.1|19311.1|19323.6|19303.6|4
1626964290000|2021-07-22 14:31:30|19321.1|19301.1|19316.1|19296.1|19321.1|19301.1|19316.1|19296.1|12
1626964300000|2021-07-22 14:31:40|19314.6|19294.6|19311.1|19291.1|19314.6|19294.6|19311.1|19291.1|13
1626964320000|2021-07-22 14:32:00|19307.8|19287.8|19301.1|19281.1|19307.8|19287.8|19301.1|19281.1|12
1626964330000|2021-07-22 14:32:10|19298.6|19278.6|19296.1|19276.1|19298.6|19278.6|19296.1|19276.1|5
1626964340000|2021-07-22 14:32:20|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|19297.5|19277.5|3
1626964350000|2021-07-22 14:32:30|||||||||1
1626964360000|2021-07-22 14:32:40|19296.1|19276.1|19307.5|19287.5|19307.5|19287.5|19296.1|19276.1|21
1626964370000|2021-07-22 14:32:50|19308.9|19288.9|19318.6|19298.6|19318.6|19298.6|19308.9|19288.9|1
1626964380000|2021-07-22 14:33:00|19322.5|19302.5|19318.6|19298.6|19322.5|19302.5|19318.6|19298.6|3
1626964390000|2021-07-22 14:33:10|19323.6|19303.6|19323.6|19303.6|19323.6|19303.6|19323.6|19303.6|3
1626964400000|2021-07-22 14:33:20|||||||||22
1626964410000|2021-07-22 14:33:30|||||||||3
1626964420000|2021-07-22 14:33:40|||||||||5
1626964430000|2021-07-22 14:33:50|19325|19305|19321.1|19301.1|19325|19305|19321.1|19301.1|1
1626964440000|2021-07-22 14:34:00|19319.7|19299.7|19317.5|19297.5|19321.1|19301.1|19317.5|19297.5|6
1626964450000|2021-07-22 14:34:10|19318.6|19298.6|19318.6|19298.6|19318.6|19298.6|19318.6|19298.6|0
1626964460000|2021-07-22 14:34:20|19320|19300|19321.1|19301.1|19321.1|19301.1|19320|19300|0
1626964470000|2021-07-22 14:34:30|19322.5|19302.5|19322.5|19302.5|19322.5|19302.5|19322.5|19302.5|2
1626964480000|2021-07-22 14:34:40|19323.9|19303.9|19325|19305|19325|19305|19323.9|19303.9|6
1626964490000|2021-07-22 14:34:50|19327.5|19307.5|19330|19310|19330|19310|19327.5|19307.5|6
1626964500000|2021-07-22 14:35:00|19328.6|19308.6|19330|19310|19331.4|19311.4|19328.6|19308.6|15
1626964510000|2021-07-22 14:35:10|19332.5|19312.5|19331.1|19311.1|19332.5|19312.5|19331.1|19311.1|5
1626964520000|2021-07-22 14:35:20|19328.6|19308.6|19308.6|19288.6|19328.9|19308.9|19308.6|19288.6|15
1626964530000|2021-07-22 14:35:30|19307.5|19287.5|19298.6|19278.6|19307.5|19287.5|19298.6|19278.6|6
1626964540000|2021-07-22 14:35:40|19296.1|19276.1|19294.7|19274.7|19296.1|19276.1|19293.6|19273.6|8
1626964550000|2021-07-22 14:35:50|19296.1|19276.1|19288.6|19268.6|19296.1|19276.1|19288.6|19268.6|15
1626964560000|2021-07-22 14:36:00|19286.1|19266.1|19290|19270|19290|19270|19283.6|19263.6|5
1626964570000|2021-07-22 14:36:10|19291.1|19271.1|19284.7|19264.7|19291.1|19271.1|19284.7|19264.7|6
1626964580000|2021-07-22 14:36:20|19283.6|19263.6|19276.1|19256.1|19283.6|19263.6|19276.1|19256.1|8
1626964590000|2021-07-22 14:36:30|19280|19260|19280|19260|19280|19260|19280|19260|5
1626964600000|2021-07-22 14:36:40|19285|19265|19305|19285|19305|19285|19285|19265|18
1626964610000|2021-07-22 14:36:50|19306.1|19286.1|19303.6|19283.6|19306.1|19286.1|19303.6|19283.6|8
1626964620000|2021-07-22 14:37:00|19301.1|19281.1|19295|19275|19301.1|19281.1|19291.1|19271.1|10
1626964630000|2021-07-22 14:37:10|19297.5|19277.5|19300|19280|19300|19280|19297.5|19277.5|7
1626964640000|2021-07-22 14:37:20|19301.1|19281.1|19311.1|19291.1|19311.1|19291.1|19301.1|19281.1|10
1626964650000|2021-07-22 14:37:30|19312.5|19292.5|19328.9|19308.9|19328.9|19308.9|19312.5|19292.5|24
1626964660000|2021-07-22 14:37:40|19332.5|19312.5|19326.1|19306.1|19335|19315|19326.1|19306.1|6
1626964670000|2021-07-22 14:37:50|19327.5|19307.5|19337.5|19317.5|19337.5|19317.5|19327.5|19307.5|6
1626964680000|2021-07-22 14:38:00|19338.6|19318.6|19343.9|19323.9|19343.9|19323.9|19338.6|19318.6|6
1626964690000|2021-07-22 14:38:10|19345|19325|19345|19325|19346.4|19326.4|19345|19325|6
1626964700000|2021-07-22 14:38:20|19346.4|19326.4|19353.9|19333.9|19353.9|19333.9|19346.4|19326.4|8
1626964710000|2021-07-22 14:38:30|19355.4|19335.4|19356.4|19336.4|19356.4|19336.4|19355.4|19335.4|2
1626964720000|2021-07-22 14:38:40|19357.5|19337.5|19353.6|19333.6|19357.5|19337.5|19352.2|19332.2|8
1626964730000|2021-07-22 14:38:50|19354.7|19334.7|19356.1|19336.1|19357.5|19337.5|19354.7|19334.7|1
1626964740000|2021-07-22 14:39:00|19353.6|19333.6|19351.1|19331.1|19357.5|19337.5|19351.1|19331.1|11
1626964750000|2021-07-22 14:39:10|19356.4|19336.4|19357.5|19337.5|19360.4|19340.4|19356.4|19336.4|11
1626964760000|2021-07-22 14:39:20|19355|19335|19353.6|19333.6|19356.1|19336.1|19353.6|19333.6|5
1626964770000|2021-07-22 14:39:30|19354.7|19334.7|19368.6|19348.6|19368.6|19348.6|19354.7|19334.7|5
1626964780000|2021-07-22 14:39:40|||||||||10
1626964790000|2021-07-22 14:39:50|||||||||4
1626964800000|2021-07-22 14:40:00|19367.2|19347.2|19377.5|19357.5|19377.5|19357.5|19367.2|19347.2|62
1626964810000|2021-07-22 14:40:10|19375|19355|19366.1|19346.1|19376.4|19356.4|19366.1|19346.1|11
1626964820000|2021-07-22 14:40:20|19358.6|19338.6|19353.6|19333.6|19358.6|19338.6|19353.6|19333.6|6
1626964830000|2021-07-22 14:40:30|19352.5|19332.5|19349.7|19329.7|19352.5|19332.5|19349.7|19329.7|3
1626964840000|2021-07-22 14:40:40|19348.6|19328.6|19348.6|19328.6|19348.6|19328.6|19348.6|19328.6|20
1626964850000|2021-07-22 14:40:50|||||||||2
1626964860000|2021-07-22 14:41:00|19346.1|19326.1|19346.1|19326.1|19347.5|19327.5|19346.1|19326.1|11
1626964870000|2021-07-22 14:41:10|19347.5|19327.5|19347.5|19327.5|19347.5|19327.5|19346.1|19326.1|31
1626964890000|2021-07-22 14:41:30|||||||||1
1626964900000|2021-07-22 14:41:40|19346.1|19326.1|19346.1|19326.1|19346.1|19326.1|19346.1|19326.1|0
1626964920000|2021-07-22 14:42:00|19351.1|19331.1|19347.5|19327.5|19351.1|19331.1|19346.1|19326.1|20
1626964940000|2021-07-22 14:42:20|||||||||3
1626964950000|2021-07-22 14:42:30|19349|19329|19346.1|19326.1|19350|19330|19346.1|19326.1|2
1626964960000|2021-07-22 14:42:40|||||||||6
1626964970000|2021-07-22 14:42:50|19347.5|19327.5|19337.2|19317.2|19347.5|19327.5|19337.2|19317.2|2
1626964980000|2021-07-22 14:43:00|19333.6|19313.6|19323.6|19303.6|19333.6|19313.6|19323.6|19303.6|4
1626964990000|2021-07-22 14:43:10|19325|19305|19317.5|19297.5|19325|19305|19317.5|19297.5|3
1626965000000|2021-07-22 14:43:20|19318.6|19298.6|19321.1|19301.1|19321.1|19301.1|19318.6|19298.6|4
1626965010000|2021-07-22 14:43:30|19318.6|19298.6|19314.7|19294.7|19318.6|19298.6|19314.7|19294.7|11
1626965020000|2021-07-22 14:43:40|19313.6|19293.6|19313.6|19293.6|19314.7|19294.7|19313.6|19293.6|1
1626965030000|2021-07-22 14:43:50|19311.1|19291.1|19311.1|19291.1|19311.1|19291.1|19309.7|19289.7|3
1626965040000|2021-07-22 14:44:00|19310|19290|19311.1|19291.1|19311.1|19291.1|19309.7|19289.7|10
1626965050000|2021-07-22 14:44:10|||||||||5
1626965060000|2021-07-22 14:44:20|19313.6|19293.6|19323.6|19303.6|19323.6|19303.6|19313.6|19293.6|5
1626965070000|2021-07-22 14:44:30|19325|19305|19328.6|19308.6|19328.6|19308.6|19325|19305|2
1626965080000|2021-07-22 14:44:40|19330|19310|19330|19310|19330|19310|19330|19310|1
1626965090000|2021-07-22 14:44:50|19331.5|19311.5|19331.5|19311.5|19331.5|19311.5|19331.5|19311.5|12
1626965100000|2021-07-22 14:45:00|19330|19310|19330|19310|19330|19310|19330|19310|5
1626965130000|2021-07-22 14:45:30|19334.7|19294.7|19303.6|19283.6|19334.7|19295.8|19303.6|19283.6|5
1626965140000|2021-07-22 14:45:40|19302.2|19282.2|19293.6|19273.6|19302.2|19282.2|19293.6|19273.6|5
1626965150000|2021-07-22 14:45:50|19288.6|19268.6|19282.2|19262.2|19288.6|19268.6|19282.2|19262.2|3
1626965160000|2021-07-22 14:46:00|19281.1|19261.1|19277.2|19257.2|19282.5|19262.5|19277.2|19257.2|12
1626965170000|2021-07-22 14:46:10|19275.8|19255.8|19260.8|19240.8|19275.8|19255.8|19260.8|19240.8|30
1626965180000|2021-07-22 14:46:20|19255.8|19235.8|19246.1|19226.1|19255.8|19235.8|19243.6|19223.6|8
1626965190000|2021-07-22 14:46:30|19248.3|19228.3|19248.6|19228.6|19251.1|19231.1|19248.3|19228.3|8
1626965200000|2021-07-22 14:46:40|19246.1|19226.1|19247.5|19227.5|19247.5|19227.5|19231.1|19211.1|67
1626965210000|2021-07-22 14:46:50|19251.5|19231.5|19237.2|19217.2|19253.6|19233.6|19237.2|19212.2|23
1626965220000|2021-07-22 14:47:00|19236.1|19216.1|19231.1|19211.1|19243.6|19223.6|19231.1|19211.1|11
1626965230000|2021-07-22 14:47:10|19241.1|19221.1|19246.1|19226.1|19248.6|19228.6|19241.1|19221.1|14
1626965240000|2021-07-22 14:47:20|19242.5|19222.5|19228.6|19208.6|19242.5|19222.5|19228.6|19208.6|12
1626965250000|2021-07-22 14:47:30|19224.7|19204.7|19224.7|19204.7|19224.7|19204.7|19224.7|19204.7|4
1626965260000|2021-07-22 14:47:40|19228.6|19208.6|19228.6|19208.6|19228.6|19208.6|19228.6|19208.6|12
1626965270000|2021-07-22 14:47:50|||||||||6
1626965280000|2021-07-22 14:48:00|19233.6|19213.6|19236.1|19216.1|19236.1|19216.1|19233.6|19213.6|6
1626965290000|2021-07-22 14:48:10|19234.7|19214.7|19234.7|19214.7|19234.7|19214.7|19234.7|19214.7|2
1626965300000|2021-07-22 14:48:20|||||||||2
1626965310000|2021-07-22 14:48:30|19236.8|19216.8|19238.6|19218.6|19239.7|19219.7|19236.8|19216.8|2
1626965320000|2021-07-22 14:48:40|19241.1|19221.1|19241.1|19221.1|19242.5|19222.5|19241.1|19221.1|2
1626965330000|2021-07-22 14:48:50|19239.7|19219.7|19234.7|19214.7|19239.7|19219.7|19234.7|19214.7|4
1626965340000|2021-07-22 14:49:00|19232.2|19212.2|19223.6|19203.6|19232.2|19212.2|19221.1|19201.1|4
1626965350000|2021-07-22 14:49:10|19222.2|19202.2|19223.6|19203.6|19223.6|19203.6|19222.2|19202.2|12
1626965360000|2021-07-22 14:49:20|19231.1|19211.1|19233.6|19213.6|19233.6|19213.6|19231.1|19211.1|6
1626965370000|2021-07-22 14:49:30|19235.1|19215.1|19236.1|19216.1|19236.1|19216.1|19233.6|19213.6|0
1626965380000|2021-07-22 14:49:40|19240.4|19220.4|19261.1|19241.1|19263.6|19241.1|19240.4|19219.3|52
1626965390000|2021-07-22 14:49:50|19263.6|19243.6|19268.6|19248.6|19268.6|19248.6|19261.1|19241.1|12
1626965400000|2021-07-22 14:50:00|19271.1|19251.1|19278.6|19258.6|19278.6|19258.6|19268.6|19248.6|6
1626965410000|2021-07-22 14:50:10|19276.1|19256.1|19278.6|19258.6|19278.6|19258.6|19276.1|19256.1|20
1626965420000|2021-07-22 14:50:20|19276.1|19256.1|19276.1|19256.1|19276.1|19256.1|19276.1|19256.1|5
1626965430000|2021-07-22 14:50:30|||||||||1
1626965440000|2021-07-22 14:50:40|19268.6|19248.6|19263.6|19243.6|19268.6|19248.6|19263.6|19243.6|5
1626965450000|2021-07-22 14:50:50|19261.1|19241.1|19261.1|19241.1|19263.6|19243.6|19261.1|19241.1|0
1626965460000|2021-07-22 14:51:00|19262.6|19242.6|19248.6|19228.6|19262.6|19242.6|19248.6|19228.6|39
1626965470000|2021-07-22 14:51:10|19244.4|19224.4|19244.4|19224.4|19244.4|19224.4|19242.9|19222.9|9
1626965480000|2021-07-22 14:51:20|||||||||2
1626965490000|2021-07-22 14:51:30|19243.3|19223.3|19244.7|19224.7|19244.7|19224.7|19243.3|19223.3|2
1626965500000|2021-07-22 14:51:40|19247.6|19227.6|19252.2|19232.2|19253.6|19233.6|19247.6|19227.6|4
1626965510000|2021-07-22 14:51:50|19253.6|19233.6|19260.1|19240.1|19260.1|19240.1|19253.6|19233.6|2
1626965520000|2021-07-22 14:52:00|19261.1|19241.1|19267.6|19247.6|19267.6|19247.6|19261.1|19241.1|7
1626965530000|2021-07-22 14:52:10|19264.7|19244.7|19268.6|19248.6|19268.6|19248.6|19264.7|19244.7|1
1626965540000|2021-07-22 14:52:20|19267.2|19247.2|19271.1|19251.1|19271.1|19251.1|19266.1|19246.1|5
1626965560000|2021-07-22 14:52:40|||||||||5
1626965570000|2021-07-22 14:52:50|19266.9|19246.9|19263.6|19243.6|19266.9|19246.9|19263.6|19243.6|2
1626965580000|2021-07-22 14:53:00|19261.1|19241.1|19258.6|19238.6|19261.1|19241.1|19258.6|19238.6|7
1626965590000|2021-07-22 14:53:10|19257.2|19237.2|19253.6|19233.6|19257.2|19237.2|19251.1|19231.1|8
1626965600000|2021-07-22 14:53:20|19256.1|19236.1|19273.6|19253.6|19273.6|19253.6|19256.1|19230.1|4
1626965610000|2021-07-22 14:53:30|19278.6|19258.6|19281.1|19261.1|19281.1|19261.1|19278.6|19258.6|3
1626965620000|2021-07-22 14:53:40|19282.6|19262.6|19285.1|19265.1|19285.1|19265.1|19282.6|19262.6|4
1626965630000|2021-07-22 14:53:50|19286.5|19266.5|19279.4|19259.4|19288.6|19268.6|19279.4|19259.4|5
1626965640000|2021-07-22 14:54:00|19276.1|19256.1|19275.1|19255.1|19276.1|19256.1|19273.6|19253.6|3
1626965650000|2021-07-22 14:54:10|19276.1|19256.1|19283.6|19263.6|19283.6|19263.6|19276.1|19256.1|6
1626965660000|2021-07-22 14:54:20|19286.1|19266.1|19283.6|19263.6|19286.1|19266.1|19283.6|19263.6|2
1626965670000|2021-07-22 14:54:30|||||||||17
1626965680000|2021-07-22 14:54:40|||||||||3
1626965690000|2021-07-22 14:54:50|||||||||1
1626965700000|2021-07-22 14:55:00|19282.2|19262.2|19286.5|19266.5|19286.5|19266.5|19282.2|19262.2|7
1626965710000|2021-07-22 14:55:10|19283.6|19263.6|19286.5|19266.5|19286.5|19266.5|19283.6|19263.6|3
1626965720000|2021-07-22 14:55:20|19287.6|19267.6|19293.3|19273.3|19293.3|19273.3|19287.6|19267.6|24
1626965730000|2021-07-22 14:55:30|19295.4|19275.4|19335.1|19315.1|19338.6|19315.1|19295.4|19275.4|47
1626965740000|2021-07-22 14:55:40|19333.6|19313.6|19335.1|19315.1|19335.1|19315.1|19332.2|19312.2|15
1626965750000|2021-07-22 14:55:50|19337.6|19317.6|19333.6|19313.6|19338.6|19318.6|19333.6|19313.6|13
1626965760000|2021-07-22 14:56:00|19328.6|19308.6|19333.6|19313.6|19333.6|19313.6|19328.6|19308.6|1
1626965770000|2021-07-22 14:56:10|19331.1|19311.1|19333.6|19313.6|19333.6|19313.6|19331.1|19311.1|1
1626965780000|2021-07-22 14:56:20|||||||||4
1626965790000|2021-07-22 14:56:30|19335.1|19315.1|19346.1|19326.1|19346.1|19326.1|19335.1|19315.1|18
1626965800000|2021-07-22 14:56:40|19346.2|19326.2|19344.7|19324.7|19348.7|19328.7|19344.7|19324.7|7
1626965810000|2021-07-22 14:56:50|19343.7|19323.7|19343.7|19323.7|19343.7|19323.7|19343.7|19323.7|2
1626965820000|2021-07-22 14:57:00|||||||||1
1626965830000|2021-07-22 14:57:10|19341.5|19321.5|19334.7|19314.7|19341.5|19321.5|19334.7|19314.7|11
1626965840000|2021-07-22 14:57:20|19332.2|19312.2|19329.7|19309.7|19332.2|19312.2|19329.7|19309.7|1
1626965850000|2021-07-22 14:57:30|19332.6|19312.6|19336.5|19316.5|19336.5|19316.5|19332.6|19312.6|4
1626965860000|2021-07-22 14:57:40|19342.9|19322.9|19342.9|19322.9|19342.9|19322.9|19342.9|19322.9|12
1626965880000|2021-07-22 14:58:00|19341.5|19321.5|19342.9|19322.9|19342.9|19322.9|19341.5|19321.5|2
1626965890000|2021-07-22 14:58:10|19341.5|19321.5|19344|19324|19344|19324|19341.5|19321.5|7
1626965910000|2021-07-22 14:58:30|19345.1|19325.1|19338.7|19318.7|19345.1|19325.1|19338.7|19318.7|5
1626965920000|2021-07-22 14:58:40|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|8
1626965930000|2021-07-22 14:58:50|19343.7|19323.7|19347.6|19327.6|19347.6|19327.6|19343.7|19323.7|24
1626965940000|2021-07-22 14:59:00|19350.1|19330.1|19353.7|19333.7|19353.7|19333.7|19350.1|19330.1|14
1626965950000|2021-07-22 14:59:10|19352.6|19332.6|19348.7|19328.7|19352.6|19332.6|19348.7|19328.7|2
1626965960000|2021-07-22 14:59:20|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|3
1626965970000|2021-07-22 14:59:30|19325.8|19305.8|19318.7|19298.7|19325.8|19305.8|19318.7|19298.7|9
1626965980000|2021-07-22 14:59:40|19315.8|19295.8|19323.7|19303.7|19323.7|19303.7|19308.7|19288.7|23
1626965990000|2021-07-22 14:59:50|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|19322.2|19302.2|2
1626966000000|2021-07-22 15:00:00|19325.1|19305.1|19327.6|19307.6|19327.6|19307.6|19325.1|19305.1|2
1626966010000|2021-07-22 15:00:10|19329|19309|19342.6|19322.6|19342.6|19322.6|19329|19309|15
1626966020000|2021-07-22 15:00:20|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|19345.1|19325.1|6
1626966030000|2021-07-22 15:00:30|19346.2|19326.2|19346.2|19326.2|19346.2|19326.2|19346.2|19326.2|3
1626966040000|2021-07-22 15:00:40|19350.1|19330.1|19346.2|19326.2|19350.1|19330.1|19346.2|19326.2|0
1626966050000|2021-07-22 15:00:50|19348.7|19328.7|19348.7|19328.7|19348.7|19328.7|19348.7|19328.7|3
1626966060000|2021-07-22 15:01:00|19347.6|19327.6|19328.7|19308.7|19347.6|19327.6|19328.7|19308.7|10
1626966070000|2021-07-22 15:01:10|19330.1|19310.1|19333.7|19313.7|19333.7|19313.7|19330.1|19310.1|5
1626966080000|2021-07-22 15:01:20|||||||||1
1626966090000|2021-07-22 15:01:30|||||||||1
1626966110000|2021-07-22 15:01:50|19328.7|19308.7|19316.2|19296.2|19328.7|19308.7|19316.2|19296.2|3
1626966120000|2021-07-22 15:02:00|19314.7|19294.7|19313.7|19293.7|19314.7|19294.7|19308.7|19288.7|2
1626966130000|2021-07-22 15:02:10|19319|19299|19317.6|19297.6|19319|19299|19317.6|19297.6|7
1626966160000|2021-07-22 15:02:40|19319|19299|19319|19299|19319|19299|19319|19299|2
1626966170000|2021-07-22 15:02:50|19317.6|19297.6|19341.2|19301.2|19341.2|19308.7|19317.6|19297.6|3
1626966180000|2021-07-22 15:03:00|19336.2|19316.2|19318.7|19298.7|19336.2|19316.2|19318.7|19298.7|13
1626966190000|2021-07-22 15:03:10|19316.2|19296.2|19313.7|19293.7|19316.2|19296.2|19313.7|19293.7|26
1626966200000|2021-07-22 15:03:20|19311.2|19291.2|19303.7|19283.7|19311.2|19291.2|19303.7|19283.7|7
1626966210000|2021-07-22 15:03:30|19306.2|19286.2|19308.7|19288.7|19308.7|19288.7|19306.2|19286.2|8
1626966220000|2021-07-22 15:03:40|19310.1|19290.1|19308.7|19288.7|19311.2|19291.2|19308.7|19288.7|0
1626966230000|2021-07-22 15:03:50|||||||||1
1626966240000|2021-07-22 15:04:00|19311.2|19291.2|19313.7|19293.7|19313.7|19293.7|19311.2|19291.2|5
1626966250000|2021-07-22 15:04:10|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|19312.2|19292.2|2
1626966270000|2021-07-22 15:04:30|19311.2|19291.2|19313.7|19293.7|19313.7|19293.7|19311.2|19291.2|0
1626966280000|2021-07-22 15:04:40|||||||||14
1626966290000|2021-07-22 15:04:50|19315.8|19295.8|19321.2|19301.2|19321.2|19301.2|19315.8|19295.8|29
1626966300000|2021-07-22 15:05:00|||||||||7
1626966310000|2021-07-22 15:05:10|||||||||7
1626966320000|2021-07-22 15:05:20|19322.3|19302.3|19322.3|19302.3|19322.3|19302.3|19322.3|19302.3|2
1626966330000|2021-07-22 15:05:30|19326.2|19306.2|19331.2|19311.2|19331.2|19311.2|19326.2|19306.2|4
1626966340000|2021-07-22 15:05:40|19336.2|19316.2|19337.6|19317.6|19337.6|19317.6|19334.8|19314.8|4
1626966350000|2021-07-22 15:05:50|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|19336.2|19316.2|1
1626966360000|2021-07-22 15:06:00|19334.8|19314.8|19323.3|19303.3|19334.8|19314.8|19323.3|19303.3|15
1626966370000|2021-07-22 15:06:10|19321.9|19301.9|19306.2|19286.2|19321.9|19301.9|19306.2|19286.2|8
1626966380000|2021-07-22 15:06:20|19304.8|19284.8|19295.8|19275.8|19307.3|19284.8|19295.8|19267.3|6
1626966390000|2021-07-22 15:06:30|19293.7|19273.7|19292.6|19272.6|19295.1|19275.1|19292.6|19272.6|2
1626966400000|2021-07-22 15:06:40|||||||||1
1626966410000|2021-07-22 15:06:50|19294|19274|19296.2|19276.2|19296.2|19276.2|19294|19274|4
1626966420000|2021-07-22 15:07:00|19298.7|19278.7|19293.7|19273.7|19298.7|19278.7|19293.7|19273.7|3
1626966430000|2021-07-22 15:07:10|||||||||3
1626966440000|2021-07-22 15:07:20|19295.1|19275.1|19295.1|19275.1|19295.1|19275.1|19295.1|19275.1|1
1626966450000|2021-07-22 15:07:30|19296.2|19276.2|19283.3|19263.3|19296.2|19276.2|19283.3|19263.3|31
1626966460000|2021-07-22 15:07:40|19284.8|19264.8|19298.7|19278.7|19298.7|19278.7|19283.7|19263.7|17
1626966470000|2021-07-22 15:07:50|19297.3|19277.3|19292.3|19272.3|19297.3|19277.3|19291.2|19271.2|21
1626966480000|2021-07-22 15:08:00|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19
1626966490000|2021-07-22 15:08:10|19288.7|19268.7|19281.2|19261.2|19288.7|19268.7|19281.2|19261.2|11
1626966500000|2021-07-22 15:08:20|19279.8|19259.8|19277.3|19257.3|19279.8|19259.8|19277.3|19257.3|6
1626966510000|2021-07-22 15:08:30|19275.8|19255.8|19268.7|19248.7|19275.8|19255.8|19268.7|19248.7|4
1626966520000|2021-07-22 15:08:40|19264.8|19244.8|19264.8|19244.8|19264.8|19244.8|19264.8|19244.8|3
1626966530000|2021-07-22 15:08:50|19263.7|19243.7|19253.7|19233.7|19263.7|19243.7|19253.7|19233.7|3
1626966540000|2021-07-22 15:09:00|19248.7|19228.7|19247.6|19227.6|19248.7|19228.7|19247.6|19227.6|4
1626966550000|2021-07-22 15:09:10|19246.5|19226.5|19245.1|19225.1|19246.5|19226.5|19245.1|19225.1|10
1626966570000|2021-07-22 15:09:30|19243.7|19223.7|19247.6|19227.6|19247.6|19227.6|19241.2|19221.2|18
1626966580000|2021-07-22 15:09:40|19250.5|19230.5|19248.7|19228.7|19251.5|19231.5|19248.7|19228.7|5
1626966590000|2021-07-22 15:09:50|||||||||2
1626966600000|2021-07-22 15:10:00|19246.2|19226.2|19242.6|19222.6|19246.2|19226.2|19239.8|19219.8|38
1626966610000|2021-07-22 15:10:10|||||||||4
1626966620000|2021-07-22 15:10:20|||||||||2
1626966630000|2021-07-22 15:10:30|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|19239.8|19219.8|0
1626966640000|2021-07-22 15:10:40|19238.7|19218.7|19237.6|19217.6|19238.7|19218.7|19237.6|19217.6|14
1626966650000|2021-07-22 15:10:50|19236.2|19216.2|19236.2|19216.2|19236.2|19216.2|19236.2|19216.2|11
1626966660000|2021-07-22 15:11:00|||||||||3
1626966670000|2021-07-22 15:11:10|19228.7|19208.7|19211.2|19191.2|19228.7|19208.7|19211.2|19191.2|6
1626966680000|2021-07-22 15:11:20|19208.7|19188.7|19207.6|19187.6|19208.7|19188.7|19203.7|19183.7|5
1626966690000|2021-07-22 15:11:30|19208.7|19188.7|19204.8|19184.8|19208.7|19188.7|19204.8|19184.8|5
1626966700000|2021-07-22 15:11:40|19203.7|19183.7|19203.7|19183.7|19203.7|19183.7|19203.7|19183.7|2
1626966710000|2021-07-22 15:11:50|19207.6|19187.6|19209.8|19189.8|19213.7|19193.7|19207.6|19187.6|11
1626966720000|2021-07-22 15:12:00|19208.7|19188.7|19206.2|19186.2|19208.7|19188.7|19206.2|19186.2|13
1626966730000|2021-07-22 15:12:10|19208.4|19188.4|19209.8|19189.8|19209.8|19189.8|19208.4|19188.4|1
1626966740000|2021-07-22 15:12:20|19212.6|19192.6|19213.7|19193.7|19221.2|19201.2|19212.6|19192.6|4
1626966750000|2021-07-22 15:12:30|||||||||1
1626966760000|2021-07-22 15:12:40|19212.3|19192.3|19208.7|19188.7|19212.3|19192.3|19208.7|19188.7|6
1626966770000|2021-07-22 15:12:50|19211.2|19191.2|19214.1|19194.1|19214.1|19194.1|19210.1|19190.1|20
1626966780000|2021-07-22 15:13:00|19216.6|19196.6|19216.6|19196.6|19216.6|19196.6|19216.6|19196.6|3
1626966790000|2021-07-22 15:13:10|||||||||1
1626966800000|2021-07-22 15:13:20|19215.1|19195.1|19206.2|19186.2|19215.1|19195.1|19206.2|19186.2|6
1626966810000|2021-07-22 15:13:30|19207.3|19187.3|19207.3|19187.3|19207.3|19187.3|19207.3|19187.3|18
1626966820000|2021-07-22 15:13:40|19208.7|19188.7|19208.7|19188.7|19208.7|19188.7|19208.7|19188.7|0
1626966830000|2021-07-22 15:13:50|19207.6|19187.6|19205.9|19185.9|19207.6|19187.6|19201.2|19181.2|8
1626966840000|2021-07-22 15:14:00|19214.8|19194.8|19230.5|19210.5|19230.5|19210.5|19214.8|19194.8|7
1626966850000|2021-07-22 15:14:10|19236.6|19216.6|19224.8|19204.8|19236.6|19216.6|19224.8|19204.8|9
1626966860000|2021-07-22 15:14:20|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|0
1626966870000|2021-07-22 15:14:30|19226.2|19206.2|19230.5|19210.5|19230.5|19210.5|19223.7|19203.7|8
1626966880000|2021-07-22 15:14:40|19233.7|19213.7|19233.7|19213.7|19233.7|19213.7|19233.7|19213.7|1
1626966890000|2021-07-22 15:14:50|19228.7|19208.7|19224.8|19204.8|19228.7|19208.7|19224.8|19204.8|3
1626966900000|2021-07-22 15:15:00|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|19223.7|19203.7|2
1626966910000|2021-07-22 15:15:10|19224.8|19204.8|19222.3|19202.3|19224.8|19204.8|19222.3|19202.3|10
1626966920000|2021-07-22 15:15:20|19223.4|19203.4|19222.3|19202.3|19224.8|19204.8|19222.3|19202.3|22
1626966930000|2021-07-22 15:15:30|19218.7|19198.7|19213.7|19193.7|19218.7|19198.7|19213.7|19193.7|5
1626966940000|2021-07-22 15:15:40|19216.2|19196.2|19218.7|19198.7|19218.7|19198.7|19216.2|19196.2|3
1626966950000|2021-07-22 15:15:50|19219.8|19199.8|19222.3|19202.3|19222.3|19202.3|19218.7|19198.7|4
1626966960000|2021-07-22 15:16:00|19223.7|19203.7|19237.6|19217.6|19237.6|19217.6|19223.7|19203.7|15
1626966970000|2021-07-22 15:16:10|19241.6|19221.6|19241.6|19221.6|19241.6|19221.6|19241.6|19221.6|1
1626966990000|2021-07-22 15:16:30|19242.6|19222.6|19254.8|19234.8|19254.8|19234.8|19242.6|19222.6|18
1626967000000|2021-07-22 15:16:40|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|8
1626967010000|2021-07-22 15:16:50|19257.3|19237.3|19257.3|19237.3|19261.2|19241.2|19257.3|19237.3|11
1626967020000|2021-07-22 15:17:00|19259.8|19239.8|19257.3|19237.3|19259.8|19239.8|19257.3|19237.3|3
1626967030000|2021-07-22 15:17:10|19261.2|19241.2|19261.2|19241.2|19261.2|19241.2|19261.2|19241.2|6
1626967040000|2021-07-22 15:17:20|19262.3|19242.3|19264.8|19244.8|19264.8|19244.8|19262.3|19242.3|10
1626967050000|2021-07-22 15:17:30|19266.2|19246.2|19243.7|19223.7|19266.2|19246.2|19243.7|19223.7|50
1626967060000|2021-07-22 15:17:40|||||||||3
1626967070000|2021-07-22 15:17:50|19246.2|19226.2|19261.2|19241.2|19261.2|19241.2|19246.2|19226.2|10
1626967080000|2021-07-22 15:18:00|19257.3|19237.3|19254.8|19234.8|19257.3|19237.3|19252.3|19232.3|1
1626967090000|2021-07-22 15:18:10|19253.7|19233.7|19258.7|19238.7|19258.7|19238.7|19253.7|19233.7|0
1626967110000|2021-07-22 15:18:30|19261.2|19241.2|19258.7|19238.7|19261.2|19241.2|19258.7|19238.7|9
1626967120000|2021-07-22 15:18:40|19259.8|19239.8|19264.1|19244.1|19264.1|19244.1|19259.8|19239.8|5
1626967130000|2021-07-22 15:18:50|19266.2|19246.2|19268.7|19248.7|19268.7|19248.7|19266.2|19246.2|2
1626967140000|2021-07-22 15:19:00|19273.7|19253.7|19268.7|19248.7|19273.7|19253.7|19268.7|19248.7|3
1626967150000|2021-07-22 15:19:10|19270.1|19250.1|19275.1|19255.1|19275.1|19255.1|19270.1|19250.1|10
1626967160000|2021-07-22 15:19:20|19276.2|19256.2|19270.9|19250.9|19276.2|19256.2|19270.9|19250.9|2
1626967170000|2021-07-22 15:19:30|||||||||4
1626967180000|2021-07-22 15:19:40|19273.7|19253.7|19282.6|19262.6|19282.6|19262.6|19273.7|19253.7|14
1626967190000|2021-07-22 15:19:50|19286.6|19266.6|19287.6|19267.6|19287.6|19267.6|19286.6|19266.6|1
1626967200000|2021-07-22 15:20:00|19286.2|19266.2|19283.7|19263.7|19286.2|19266.2|19283.7|19263.7|5
1626967210000|2021-07-22 15:20:10|19282.7|19262.7|19283.7|19263.7|19283.7|19263.7|19282.7|19262.7|3
1626967220000|2021-07-22 15:20:20|19286.2|19266.2|19288.7|19268.7|19288.7|19268.7|19286.2|19266.2|1
1626967230000|2021-07-22 15:20:30|19289.8|19269.8|19291.2|19271.2|19296.2|19276.2|19289.8|19269.8|5
1626967240000|2021-07-22 15:20:40|19293.7|19273.7|19294.8|19274.8|19294.8|19274.8|19293.7|19273.7|7
1626967250000|2021-07-22 15:20:50|19293.7|19273.7|19293.7|19273.7|19293.7|19273.7|19293.7|19273.7|4
1626967260000|2021-07-22 15:21:00|||||||||1
1626967270000|2021-07-22 15:21:10|19292.7|19272.7|19297.3|19277.3|19297.3|19277.3|19292.7|19272.7|9
1626967280000|2021-07-22 15:21:20|19295.9|19275.9|19290.9|19270.9|19295.9|19275.9|19290.9|19270.9|46
1626967290000|2021-07-22 15:21:30|19289.8|19269.8|19290.9|19270.9|19290.9|19270.9|19287|19267|6
1626967300000|2021-07-22 15:21:40|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|19289.5|19269.5|1
1626967310000|2021-07-22 15:21:50|19288|19268|19280.9|19260.9|19288|19268|19280.9|19260.9|4
1626967320000|2021-07-22 15:22:00|19283.4|19263.4|19279.8|19259.8|19283.4|19263.4|19279.8|19259.8|4
1626967330000|2021-07-22 15:22:10|19278.4|19258.4|19282.3|19262.3|19282.3|19262.3|19278.4|19258.4|3
1626967340000|2021-07-22 15:22:20|19280.9|19260.9|19279.8|19259.8|19282.3|19262.3|19278.4|19258.4|0
1626967350000|2021-07-22 15:22:30|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|19282.3|19262.3|3
1626967370000|2021-07-22 15:22:50|19283.4|19263.4|19283.4|19263.4|19283.4|19263.4|19283.4|19263.4|8
1626967380000|2021-07-22 15:23:00|19280.9|19260.9|19280.9|19260.9|19280.9|19260.9|19280.9|19260.9|3
1626967400000|2021-07-22 15:23:20|19275.9|19255.9|19275.9|19255.9|19275.9|19255.9|19270.9|19250.9|15
1626967410000|2021-07-22 15:23:30|19277|19257|19280.9|19260.9|19280.9|19260.9|19277|19257|7
1626967430000|2021-07-22 15:23:50|||||||||2
1626967450000|2021-07-22 15:24:10|19286.2|19266.2|19288.4|19268.4|19288.4|19268.4|19286.2|19266.2|3
1626967460000|2021-07-22 15:24:20|19289.8|19269.8|19293.7|19273.7|19293.7|19273.7|19289.8|19269.8|0
1626967470000|2021-07-22 15:24:30|19295.2|19275.2|19295.9|19275.9|19297.3|19277.3|19293.7|19273.7|3
1626967480000|2021-07-22 15:24:40|19297|19277|19298.4|19278.4|19298.4|19278.4|19297|19277|1
1626967490000|2021-07-22 15:24:50|19297|19277|19295.9|19275.9|19297|19277|19294.5|19274.5|2
1626967500000|2021-07-22 15:25:00|19297|19277|19298.4|19278.4|19298.4|19278.4|19297|19277|6
1626967510000|2021-07-22 15:25:10|19299.8|19279.8|19297.3|19277.3|19299.8|19279.8|19297.3|19277.3|4
1626967520000|2021-07-22 15:25:20|19293|19273|19285.9|19265.9|19293|19273|19285.9|19265.9|0
1626967530000|2021-07-22 15:25:30|19287.3|19267.3|19288.4|19268.4|19288.4|19268.4|19287.3|19267.3|2
1626967540000|2021-07-22 15:25:40|19285.9|19265.9|19297.3|19277.3|19297.3|19277.3|19285.9|19265.9|4
1626967550000|2021-07-22 15:25:50|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|19299.8|19279.8|0
1626967560000|2021-07-22 15:26:00|19300.9|19280.9|19300.9|19280.9|19302.3|19282.3|19300.9|19280.9|1
1626967570000|2021-07-22 15:26:10|19302.3|19282.3|19302.3|19282.3|19302.3|19282.3|19302.3|19282.3|0
1626967580000|2021-07-22 15:26:20|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|3
1626967590000|2021-07-22 15:26:30|||||||||2
1626967600000|2021-07-22 15:26:40|||||||||1
1626967610000|2021-07-22 15:26:50|19304.8|19284.8|19319.8|19299.8|19319.8|19299.8|19304.8|19284.8|15
1626967620000|2021-07-22 15:27:00|19320.9|19300.9|19325.9|19305.9|19325.9|19305.9|19319.5|19299.5|22
1626967630000|2021-07-22 15:27:10|19323.7|19303.7|19315.9|19295.9|19323.7|19303.7|19315.9|19295.9|3
1626967640000|2021-07-22 15:27:20|19317.3|19297.3|19314.8|19294.8|19317.3|19297.3|19314.8|19294.8|10
1626967650000|2021-07-22 15:27:30|19310.6|19290.6|19308.4|19288.4|19310.6|19290.6|19308.4|19288.4|2
1626967670000|2021-07-22 15:27:50|19309.5|19289.5|19310.9|19290.9|19310.9|19290.9|19309.5|19289.5|4
1626967680000|2021-07-22 15:28:00|19312.3|19292.3|19313.4|19293.4|19313.4|19293.4|19312.3|19292.3|1
1626967690000|2021-07-22 15:28:10|19314.5|19294.5|19314.5|19294.5|19314.5|19294.5|19314.5|19294.5|4
1626967700000|2021-07-22 15:28:20|19313.4|19293.4|19313.4|19293.4|19313.4|19293.4|19313.4|19293.4|2
1626967710000|2021-07-22 15:28:30|19315.9|19295.9|19315.9|19295.9|19315.9|19295.9|19315.9|19295.9|1
1626967720000|2021-07-22 15:28:40|19318.1|19298.1|19320.9|19300.9|19320.9|19300.9|19318.1|19298.1|7
1626967730000|2021-07-22 15:28:50|19318.4|19298.4|19318.4|19298.4|19318.4|19298.4|19318.4|19298.4|3
1626967740000|2021-07-22 15:29:00|19315.9|19295.9|19308.4|19288.4|19315.9|19295.9|19308.4|19288.4|4
1626967750000|2021-07-22 15:29:10|19307|19287|19307|19287|19307|19287|19307|19287|1
1626967760000|2021-07-22 15:29:20|19305.6|19285.6|19302|19282|19305.6|19285.6|19302|19282|6
1626967770000|2021-07-22 15:29:30|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|19300.9|19280.9|1
1626967780000|2021-07-22 15:29:40|19297|19277|19297|19277|19297|19277|19294.1|19274.1|15
1626967790000|2021-07-22 15:29:50|||||||||1
1626967800000|2021-07-22 15:30:00|19299.8|19279.8|19318.4|19298.4|19318.4|19298.4|19299.8|19279.8|12
1626967810000|2021-07-22 15:30:10|19319.8|19299.8|19315.6|19295.6|19319.8|19299.8|19315.6|19295.6|4
1626967820000|2021-07-22 15:30:20|19312|19292|19310.9|19290.9|19312|19292|19310.9|19290.9|8
1626967830000|2021-07-22 15:30:30|19313.8|19293.8|19314.8|19294.8|19315.9|19295.9|19313.4|19293.4|4
1626967840000|2021-07-22 15:30:40|19318.4|19298.4|19318.4|19298.4|19318.4|19298.4|19315.9|19295.9|4
1626967850000|2021-07-22 15:30:50|19320.9|19300.9|19330.9|19310.9|19330.9|19310.9|19320.9|19300.9|6
1626967860000|2021-07-22 15:31:00|19332.3|19312.3|19330.9|19310.9|19332.3|19312.3|19330.9|19310.9|4
1626967870000|2021-07-22 15:31:10|19332|19312|19329.5|19309.5|19332|19312|19328.1|19308.1|4
1626967880000|2021-07-22 15:31:20|19328.1|19308.1|19328.1|19308.1|19328.1|19308.1|19328.1|19308.1|0
1626967890000|2021-07-22 15:31:30|19325.9|19305.9|19324.5|19304.5|19325.9|19305.9|19324.5|19304.5|2
1626967900000|2021-07-22 15:31:40|19320.9|19300.9|19320.9|19300.9|19320.9|19300.9|19320.9|19300.9|1
1626967910000|2021-07-22 15:31:50|19319.5|19299.5|19318.4|19298.4|19319.5|19299.5|19318.4|19298.4|5
1626967920000|2021-07-22 15:32:00|19315.9|19295.9|19320.9|19300.9|19320.9|19300.9|19315.9|19295.9|7
1626967930000|2021-07-22 15:32:10|19319.8|19299.8|19320.9|19300.9|19320.9|19300.9|19315.9|19295.9|4
1626967940000|2021-07-22 15:32:20|19323.4|19303.4|19323.4|19303.4|19323.4|19303.4|19323.4|19303.4|0
1626967950000|2021-07-22 15:32:30|||||||||2
1626967960000|2021-07-22 15:32:40|19320.9|19300.9|19323.4|19303.4|19323.4|19303.4|19320.9|19300.9|4
1626967970000|2021-07-22 15:32:50|19327.3|19307.3|19352.3|19332.3|19352.3|19332.3|19327.3|19307.3|37
1626967980000|2021-07-22 15:33:00|19355.2|19335.2|19362.3|19342.3|19362.3|19342.3|19355.2|19335.2|12
1626967990000|2021-07-22 15:33:10|19361.3|19341.3|19361.3|19341.3|19362.3|19342.3|19359.8|19339.8|6
1626968000000|2021-07-22 15:33:20|19362.7|19342.7|19343.4|19323.4|19362.7|19342.7|19343.4|19323.4|29
1626968010000|2021-07-22 15:33:30|19340.9|19320.9|19342.3|19322.3|19342.3|19322.3|19338.4|19318.4|10
1626968020000|2021-07-22 15:33:40|19344.8|19324.8|19354.8|19334.8|19354.8|19334.8|19344.8|19324.8|11
1626968030000|2021-07-22 15:33:50|19355.9|19335.9|19358.4|19338.4|19359.8|19339.8|19355.9|19335.9|7
1626968040000|2021-07-22 15:34:00|19359.8|19339.8|19360.9|19340.9|19363.4|19343.4|19359.8|19339.8|12
1626968050000|2021-07-22 15:34:10|19364.8|19344.8|19360.9|19340.9|19367.3|19347.3|19360.9|19340.9|16
1626968060000|2021-07-22 15:34:20|19363.4|19343.4|19363.4|19343.4|19363.4|19343.4|19363.4|19343.4|11
1626968070000|2021-07-22 15:34:30|19364.8|19344.8|19364.8|19344.8|19364.8|19344.8|19364.8|19344.8|1
1626968080000|2021-07-22 15:34:40|19369.8|19349.8|19372.3|19352.3|19372.3|19352.3|19369.8|19349.8|7
1626968090000|2021-07-22 15:34:50|||||||||8
1626968100000|2021-07-22 15:35:00|19371.3|19351.3|19374.9|19354.9|19374.9|19354.9|19360.9|19340.9|55
1626968110000|2021-07-22 15:35:10|19384.9|19364.9|19385.9|19365.9|19385.9|19365.9|19384.9|19364.9|37
1626968120000|2021-07-22 15:35:20|19384.5|19364.5|19375.9|19355.9|19384.5|19364.5|19375.9|19355.9|10
1626968130000|2021-07-22 15:35:30|19373.1|19353.1|19365.9|19345.9|19373.1|19353.1|19365.9|19345.9|4
1626968150000|2021-07-22 15:35:50|||||||||2
1626968160000|2021-07-22 15:36:00|19360.9|19340.9|19344.5|19324.5|19360.9|19340.9|19344.5|19324.5|41
1626968180000|2021-07-22 15:36:20|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|19343.4|19323.4|4
1626968190000|2021-07-22 15:36:30|||||||||1
1626968200000|2021-07-22 15:36:40|19345.9|19325.9|19345.9|19325.9|19345.9|19325.9|19345.9|19325.9|1
1626968210000|2021-07-22 15:36:50|19343.4|19323.4|19343.4|19323.4|19345.9|19325.9|19343.4|19323.4|7
1626968220000|2021-07-22 15:37:00|19345.9|19325.9|19342.4|19322.4|19345.9|19325.9|19339.9|19319.9|13
1626968240000|2021-07-22 15:37:20|||||||||2
1626968250000|2021-07-22 15:37:30|||||||||7
1626968260000|2021-07-22 15:37:40|19343.4|19323.4|19340.9|19320.9|19343.4|19323.4|19340.9|19320.9|7
1626968270000|2021-07-22 15:37:50|||||||||6
1626968280000|2021-07-22 15:38:00|19343.8|19323.8|19347|19327|19347|19327|19343.8|19323.8|3
1626968290000|2021-07-22 15:38:10|19349.9|19329.9|19359.9|19339.9|19359.9|19339.9|19349.9|19329.9|1
1626968300000|2021-07-22 15:38:20|19358.8|19338.8|19358.8|19338.8|19359.9|19339.9|19355.9|19335.9|358
1626968310000|2021-07-22 15:38:30|19360.9|19340.9|19379.9|19359.9|19379.9|19359.9|19360.9|19340.9|104
1626968320000|2021-07-22 15:38:40|19385.9|19365.9|19390.9|19370.9|19392.4|19372.4|19385.9|19365.9|25
1626968330000|2021-07-22 15:38:50|19388.4|19368.4|19388.4|19368.4|19388.4|19368.4|19388.4|19368.4|17
1626968340000|2021-07-22 15:39:00|||||||||2
1626968350000|2021-07-22 15:39:10|19386.3|19366.3|19375.9|19355.9|19386.3|19366.3|19373.4|19353.4|5
1626968370000|2021-07-22 15:39:30|||||||||5
1626968380000|2021-07-22 15:39:40|||||||||11
1626968390000|2021-07-22 15:39:50|19395.2|19375.2|19395.2|19375.2|19395.2|19375.2|19395.2|19375.2|1
1626968400000|2021-07-22 15:40:00|19396.3|19376.3|19402|19382|19402|19382|19396.3|19376.3|11
1626968420000|2021-07-22 15:40:20|19395.9|19375.9|19393.4|19373.4|19395.9|19375.9|19393.4|19373.4|2
1626968430000|2021-07-22 15:40:30|19391.3|19371.3|19390.9|19370.9|19391.3|19371.3|19388.4|19368.4|4
1626968440000|2021-07-22 15:40:40|19388.4|19368.4|19388.4|19368.4|19388.4|19368.4|19385.9|19365.9|1
1626968450000|2021-07-22 15:40:50|19390.9|19370.9|19390.9|19370.9|19390.9|19370.9|19390.9|19370.9|17
1626968460000|2021-07-22 15:41:00|19395.9|19375.9|19393.4|19373.4|19398.4|19378.4|19393.4|19373.4|4
1626968470000|2021-07-22 15:41:10|19394.9|19374.9|19398.4|19378.4|19398.4|19378.4|19394.9|19374.9|28
1626968490000|2021-07-22 15:41:30|19400.9|19380.9|19397|19377|19400.9|19380.9|19397|19377|1
1626968500000|2021-07-22 15:41:40|19398.1|19378.1|19404.9|19384.9|19404.9|19384.9|19398.1|19378.1|7
1626968510000|2021-07-22 15:41:50|19403.8|19383.8|19404.9|19384.9|19404.9|19384.9|19403.8|19383.8|6
1626968520000|2021-07-22 15:42:00|19402.4|19382.4|19407.4|19387.4|19407.4|19387.4|19402.4|19382.4|9
1626968530000|2021-07-22 15:42:10|19408.4|19388.4|19413.4|19393.4|19413.4|19393.4|19408.4|19388.4|23
1626968540000|2021-07-22 15:42:20|19413.5|19393.5|19417.4|19397.4|19417.4|19397.4|19413.5|19393.5|8
1626968550000|2021-07-22 15:42:30|19414.9|19394.9|19413.5|19393.5|19418.8|19398.8|19413.5|19393.5|18
1626968560000|2021-07-22 15:42:40|||||||||1
1626968570000|2021-07-22 15:42:50|19410.6|19390.6|19408.5|19388.5|19410.6|19390.6|19408.5|19388.5|1
1626968580000|2021-07-22 15:43:00|19411|19391|19411|19391|19411|19391|19408.5|19388.5|3
1626968590000|2021-07-22 15:43:10|19406|19386|19398.5|19378.5|19406|19386|19398.5|19378.5|9
1626968600000|2021-07-22 15:43:20|||||||||1
1626968610000|2021-07-22 15:43:30|19393.5|19373.5|19390.6|19370.6|19393.5|19373.5|19390.6|19370.6|4
1626968620000|2021-07-22 15:43:40|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|2
1626968630000|2021-07-22 15:43:50|19390.6|19370.6|19398.5|19378.5|19401|19381|19390.6|19370.6|5
1626968640000|2021-07-22 15:44:00|19397.4|19377.4|19393.5|19373.5|19397.4|19377.4|19393.5|19373.5|3
1626968650000|2021-07-22 15:44:10|19392|19372|19391|19371|19392|19372|19391|19371|1
1626968660000|2021-07-22 15:44:20|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|19388.5|19368.5|7
1626968680000|2021-07-22 15:44:40|19386.3|19366.3|19372|19352|19386.3|19366.3|19372|19352|13
1626968690000|2021-07-22 15:44:50|19371|19351|19373.5|19353.5|19374.9|19354.9|19371|19351|2
1626968700000|2021-07-22 15:45:00|19372|19352|19376|19356|19376|19356|19372|19352|3
1626968710000|2021-07-22 15:45:10|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|2
1626968720000|2021-07-22 15:45:20|||||||||1
1626968730000|2021-07-22 15:45:30|19372|19352|19363.5|19343.5|19372|19352|19363.5|19343.5|5
1626968740000|2021-07-22 15:45:40|19358.5|19338.5|19361|19341|19361|19341|19358.5|19338.5|6
1626968750000|2021-07-22 15:45:50|19356|19336|19356|19336|19356|19336|19356|19336|2
1626968760000|2021-07-22 15:46:00|19361|19341|19368.5|19348.5|19368.5|19348.5|19361|19341|15
1626968770000|2021-07-22 15:46:10|||||||||1
1626968780000|2021-07-22 15:46:20|||||||||5
1626968790000|2021-07-22 15:46:30|19369.5|19349.5|19371|19351|19371|19351|19367.4|19347.4|1
1626968810000|2021-07-22 15:46:50|||||||||6
1626968820000|2021-07-22 15:47:00|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|19373.5|19353.5|2
1626968830000|2021-07-22 15:47:10|||||||||1
1626968850000|2021-07-22 15:47:30|19376|19356|19379.9|19359.9|19379.9|19359.9|19376|19356|8
1626968860000|2021-07-22 15:47:40|||||||||11
1626968870000|2021-07-22 15:47:50|19381|19361|19381|19361|19381|19361|19381|19361|1
1626968880000|2021-07-22 15:48:00|19378.5|19358.5|19378.5|19358.5|19378.5|19358.5|19378.5|19358.5|2
1626968890000|2021-07-22 15:48:10|19377|19357|19375.6|19355.6|19377|19357|19375.6|19355.6|17
1626968900000|2021-07-22 15:48:20|19377|19357|19379.5|19359.5|19379.5|19359.5|19377|19357|4
1626968920000|2021-07-22 15:48:40|19382|19362|19382|19362|19382|19362|19382|19362|0
1626968930000|2021-07-22 15:48:50|19386|19366|19393.8|19373.8|19393.8|19373.8|19386|19366|35
1626968940000|2021-07-22 15:49:00|19400.2|19380.2|19403.5|19383.5|19403.5|19383.5|19400.2|19380.2|5
1626968950000|2021-07-22 15:49:10|19408.5|19388.5|19408.5|19388.5|19408.5|19388.5|19408.5|19388.5|6
1626968970000|2021-07-22 15:49:30|19410.6|19390.6|19413.5|19393.5|19413.5|19393.5|19410.6|19390.6|3
1626968980000|2021-07-22 15:49:40|19411|19391|19416|19396|19416|19396|19411|19391|5
1626968990000|2021-07-22 15:49:50|19414.6|19394.6|19413.5|19393.5|19414.6|19394.6|19413.5|19393.5|4
1626969000000|2021-07-22 15:50:00|19416|19396|19416|19396|19416|19396|19413.5|19393.5|4
1626969010000|2021-07-22 15:50:10|19418.1|19398.1|19421|19401|19421|19401|19418.1|19398.1|25
1626969020000|2021-07-22 15:50:20|19422.4|19402.4|19422.4|19402.4|19422.4|19402.4|19422.4|19402.4|10
1626969030000|2021-07-22 15:50:30|||||||||4
1626969040000|2021-07-22 15:50:40|19421|19401|19422.4|19402.4|19422.4|19402.4|19421|19401|5
1626969050000|2021-07-22 15:50:50|19423.5|19403.5|19423.5|19403.5|19423.5|19403.5|19423.5|19403.5|2
1626969060000|2021-07-22 15:51:00|19426.3|19406.3|19426.3|19406.3|19426.3|19406.3|19426.3|19406.3|7
1626969070000|2021-07-22 15:51:10|19464.1|19404.1|19471|19451|19471|19451|19463.1|19404.1|15
1626969080000|2021-07-22 15:51:20|19472.4|19452.4|19468.5|19448.5|19473.5|19453.5|19468.5|19448.5|7
1626969090000|2021-07-22 15:51:30|19466|19446|19481|19461|19483.5|19463.5|19466|19446|21
1626969100000|2021-07-22 15:51:40|19478.5|19458.5|19471|19451|19478.5|19458.5|19471|19451|3
1626969110000|2021-07-22 15:51:50|19466|19446|19462.4|19442.4|19466|19446|19461|19441|10
1626969120000|2021-07-22 15:52:00|19468.5|19448.5|19467.1|19447.1|19471|19451|19466|19446|21
1626969130000|2021-07-22 15:52:10|19466|19446|19458.5|19438.5|19466|19446|19458.5|19438.5|5
1626969140000|2021-07-22 15:52:20|19457.4|19437.4|19453.5|19433.5|19457.4|19437.4|19453.5|19433.5|4
1626969150000|2021-07-22 15:52:30|19452.4|19432.4|19451|19431|19452.4|19432.4|19451|19431|2
1626969160000|2021-07-22 15:52:40|19448.8|19428.8|19453.5|19433.5|19453.5|19433.5|19446|19426|6
1626969170000|2021-07-22 15:52:50|19456.3|19436.3|19456|19436|19458.5|19438.5|19456|19436|12
1626969190000|2021-07-22 15:53:10|19458.5|19438.5|19456|19436|19458.5|19438.5|19456|19436|18
1626969200000|2021-07-22 15:53:20|19457.1|19437.1|19467.4|19447.4|19467.4|19447.4|19457.1|19437.1|3
1626969210000|2021-07-22 15:53:30|19468.5|19448.5|19476|19456|19476|19456|19468.5|19448.5|20
1626969220000|2021-07-22 15:53:40|19479.9|19459.9|19484.9|19464.9|19484.9|19464.9|19479.9|19459.9|5
1626969230000|2021-07-22 15:53:50|19486|19466|19492.4|19472.4|19492.4|19472.4|19486|19466|3
1626969240000|2021-07-22 15:54:00|19493.5|19473.5|19498.5|19478.5|19498.5|19478.5|19493.5|19473.5|11
1626969250000|2021-07-22 15:54:10|19499.6|19479.6|19501|19481|19503.5|19483.5|19499.6|19479.6|6
1626969260000|2021-07-22 15:54:20|19503.1|19483.1|19508.5|19488.5|19508.5|19488.5|19503.1|19483.1|24
1626969270000|2021-07-22 15:54:30|19507.4|19487.4|19506|19486|19507.4|19487.4|19504.9|19484.9|11
1626969280000|2021-07-22 15:54:40|||||||||2
1626969290000|2021-07-22 15:54:50|19509.9|19489.9|19509.9|19489.9|19509.9|19489.9|19509.9|19489.9|34
1626969300000|2021-07-22 15:55:00|19513.5|19493.5|19537.4|19517.4|19537.4|19517.4|19513.5|19493.5|50
1626969310000|2021-07-22 15:55:10|19547.4|19527.4|19547.4|19527.4|19549.9|19529.9|19547.4|19527.4|15
1626969320000|2021-07-22 15:55:20|19553.5|19533.5|19553.5|19533.5|19553.5|19533.5|19553.5|19533.5|3
1626969330000|2021-07-22 15:55:30|19552.1|19532.1|19546|19526|19552.1|19532.1|19546|19526|25
1626969340000|2021-07-22 15:55:40|19543.5|19523.5|19546|19526|19546|19526|19543.5|19523.5|24
1626969350000|2021-07-22 15:55:50|||||||||11
1626969360000|2021-07-22 15:56:00|19544.6|19524.6|19531|19511|19544.6|19524.6|19531|19511|8
1626969370000|2021-07-22 15:56:10|19536|19516|19531|19511|19536|19516|19531|19511|6
1626969380000|2021-07-22 15:56:20|19532.4|19512.4|19568.5|19548.5|19568.5|19548.5|19532.4|19512.4|23
1626969390000|2021-07-22 15:56:30|19566|19546|19569.9|19549.9|19569.9|19549.9|19564.6|19544.6|14
1626969400000|2021-07-22 15:56:40|19571.3|19551.3|19571.3|19551.3|19571.3|19551.3|19571.3|19551.3|28
1626969410000|2021-07-22 15:56:50|19572.4|19552.4|19577.1|19557.1|19577.1|19557.1|19572.4|19552.4|13
1626969420000|2021-07-22 15:57:00|19581|19561|19583.5|19563.5|19583.5|19563.5|19581|19561|23
1626969430000|2021-07-22 15:57:10|19582.4|19562.4|19581|19561|19582.4|19562.4|19581|19561|2
1626969440000|2021-07-22 15:57:20|19578.5|19558.5|19578.5|19558.5|19578.5|19558.5|19578.5|19558.5|1
1626969450000|2021-07-22 15:57:30|19576|19556|19573.5|19553.5|19576|19556|19573.5|19553.5|7
1626969470000|2021-07-22 15:57:50|19576|19556|19569.6|19549.6|19576|19556|19569.6|19549.6|22
1626969480000|2021-07-22 15:58:00|19568.5|19548.5|19566|19546|19568.5|19548.5|19564.9|19544.9|5
1626969490000|2021-07-22 15:58:10|19568.5|19548.5|19581|19561|19582.4|19562.4|19568.5|19548.5|8
1626969500000|2021-07-22 15:58:20|19582.4|19562.4|19583.5|19563.5|19586|19566|19582.4|19562.4|12
1626969510000|2021-07-22 15:58:30|19584.6|19564.6|19588.5|19568.5|19588.5|19568.5|19581|19561|10
1626969520000|2021-07-22 15:58:40|||||||||8
1626969530000|2021-07-22 15:58:50|19594.9|19574.9|19597.4|19577.4|19597.4|19577.4|19594.9|19574.9|1
1626969540000|2021-07-22 15:59:00|19599.9|19579.9|19604.9|19584.9|19604.9|19584.9|19599.9|19579.9|4
1626969550000|2021-07-22 15:59:10|19606|19586|19606|19586|19606|19586|19606|19586|2
1626969560000|2021-07-22 15:59:20|19601|19581|19594.9|19574.9|19601|19581|19593.5|19573.5|12
1626969570000|2021-07-22 15:59:30|19596|19576|19596|19576|19596|19576|19596|19576|4
1626969580000|2021-07-22 15:59:40|19594.9|19574.9|19594.9|19574.9|19594.9|19574.9|19594.9|19574.9|3
1626969590000|2021-07-22 15:59:50|19597.4|19577.4|19596|19576|19597.4|19577.4|19596|19576|5
1626969600000|2021-07-22 16:00:00|19594.9|19574.9|19604.9|19584.9|19604.9|19584.9|19594.9|19574.9|65
1626969610000|2021-07-22 16:00:10|19606|19586|19596|19576|19606|19586|19596|19576|19
1626969620000|2021-07-22 16:00:20|19593.5|19573.5|19591|19571|19596|19576|19588.5|19568.5|39
1626969630000|2021-07-22 16:00:30|19588.5|19568.5|19588.5|19568.5|19588.5|19568.5|19586|19566|6
1626969640000|2021-07-22 16:00:40|19586|19566|19589.9|19569.9|19589.9|19569.9|19586|19566|13
1626969650000|2021-07-22 16:00:50|19592.8|19572.8|19601|19581|19601|19581|19592.8|19572.8|6
1626969660000|2021-07-22 16:01:00|19596|19576|19604.9|19584.9|19604.9|19584.9|19596|19576|4
1626969670000|2021-07-22 16:01:10|19606|19586|19608.5|19588.5|19608.5|19588.5|19606|19586|4
1626969680000|2021-07-22 16:01:20|19609.6|19589.6|19666|19646|19676|19656|19609.6|19589.6|65
1626969690000|2021-07-22 16:01:30|19664.6|19644.6|19622.1|19602.1|19664.6|19644.6|19622.1|19602.1|39
1626969700000|2021-07-22 16:01:40|19624.9|19604.9|19647.4|19627.4|19647.4|19627.4|19621|19601|49
1626969710000|2021-07-22 16:01:50|19648.9|19628.9|19666|19646|19666|19646|19648.9|19628.9|28
1626969720000|2021-07-22 16:02:00|19668.5|19648.5|19653.5|19633.5|19671|19651|19653.5|19633.5|24
1626969730000|2021-07-22 16:02:10|19654.9|19634.9|19642.1|19622.1|19656|19636|19642.1|19622.1|19
1626969740000|2021-07-22 16:02:20|19641|19621|19641|19621|19641|19621|19631|19611|15
1626969750000|2021-07-22 16:02:30|19638.5|19618.5|19640.7|19620.7|19646|19626|19638.5|19618.5|18
1626969760000|2021-07-22 16:02:40|19636|19616|19631.4|19611.4|19636|19616|19631|19611|15
1626969770000|2021-07-22 16:02:50|19636.4|19596.4|19631|19611|19636.4|19611|19618.2|19596.4|16
1626969780000|2021-07-22 16:03:00|19628.5|19608.5|19633.5|19613.5|19633.5|19613.5|19628.5|19608.5|18
1626969790000|2021-07-22 16:03:10|19636|19616|19636|19616|19641|19621|19636|19616|10
1626969800000|2021-07-22 16:03:20|19633.5|19613.5|19611|19591|19636|19616|19611|19591|9
1626969810000|2021-07-22 16:03:30|19613.5|19593.5|19622.1|19602.1|19626|19606|19613.5|19593.5|24
1626969820000|2021-07-22 16:03:40|19621|19601|19626|19606|19626|19606|19621|19601|13
1626969830000|2021-07-22 16:03:50|19622.1|19602.1|19618.5|19598.5|19622.1|19602.1|19618.5|19598.5|12
1626969840000|2021-07-22 16:04:00|19616|19596|19613.5|19593.5|19616|19596|19613.5|19593.5|25
1626969850000|2021-07-22 16:04:10|19616|19596|19606|19586|19616|19596|19601|19581|7
1626969860000|2021-07-22 16:04:20|19608.5|19588.5|19604.6|19584.6|19611|19591|19603.5|19583.5|22
1626969870000|2021-07-22 16:04:30|19606|19586|19606|19586|19606|19586|19606|19586|2
1626969880000|2021-07-22 16:04:40|19608.5|19588.5|19604.6|19584.6|19608.5|19588.5|19604.6|19584.6|23
1626969890000|2021-07-22 16:04:50|19603.5|19583.5|19592.1|19572.1|19603.5|19583.5|19592.1|19572.1|12
1626969900000|2021-07-22 16:05:00|19594.9|19574.9|19601|19581|19601|19581|19594.9|19574.9|9
1626969910000|2021-07-22 16:05:10|19598.5|19578.5|19586|19566|19598.5|19578.5|19586|19566|14
1626969920000|2021-07-22 16:05:20|19584.6|19564.6|19576|19556|19584.6|19564.6|19576|19556|22
1626969930000|2021-07-22 16:05:30|19574.6|19554.6|19564.6|19544.6|19574.6|19554.6|19558.5|19538.5|25
1626969940000|2021-07-22 16:05:40|19567.1|19547.1|19561|19541|19572.1|19552.1|19561|19541|19
1626969950000|2021-07-22 16:05:50|19558.5|19538.5|19552.5|19532.5|19558.5|19538.5|19551|19531|6
1626969960000|2021-07-22 16:06:00|19553.5|19533.5|19556|19536|19556|19536|19553.5|19533.5|5
1626969970000|2021-07-22 16:06:10|19553.5|19533.5|19553.5|19533.5|19553.5|19533.5|19551|19531|5
1626969980000|2021-07-22 16:06:20|19552.5|19532.5|19551|19531|19552.5|19532.5|19551|19531|3
1626969990000|2021-07-22 16:06:30|19552.1|19532.1|19552.1|19532.1|19552.1|19532.1|19552.1|19532.1|7
1626970010000|2021-07-22 16:06:50|||||||||2
1626970020000|2021-07-22 16:07:00|19551|19531|19548.5|19528.5|19553.5|19533.5|19548.5|19528.5|4
1626970030000|2021-07-22 16:07:10|19547.1|19527.1|19546|19526|19547.1|19527.1|19546|19526|2
1626970040000|2021-07-22 16:07:20|19548.5|19528.5|19551|19531|19551|19531|19548.5|19528.5|10
1626970050000|2021-07-22 16:07:30|19552.5|19532.5|19568.5|19548.5|19568.5|19548.5|19552.5|19532.5|6
1626970060000|2021-07-22 16:07:40|19571|19551|19568.5|19548.5|19573.5|19553.5|19568.5|19548.5|13
1626970070000|2021-07-22 16:07:50|19571|19551|19578.5|19558.5|19578.5|19558.5|19571|19551|18
1626970080000|2021-07-22 16:08:00|19582.8|19562.8|19586|19566|19586|19566|19582.8|19562.8|3
1626970090000|2021-07-22 16:08:10|||||||||3
1626970100000|2021-07-22 16:08:20|19587.1|19567.1|19588.5|19568.5|19588.5|19568.5|19587.1|19567.1|3
1626970110000|2021-07-22 16:08:30|19591|19571|19591|19571|19591|19571|19591|19571|1
1626970120000|2021-07-22 16:08:40|19589.6|19569.6|19581|19561|19589.6|19569.6|19581|19561|5
1626970130000|2021-07-22 16:08:50|19586|19566|19596|19576|19596|19576|19586|19566|10
1626970140000|2021-07-22 16:09:00|19597.1|19577.1|19601|19581|19601|19581|19597.1|19577.1|4
1626970160000|2021-07-22 16:09:20|||||||||3
1626970170000|2021-07-22 16:09:30|19608.5|19588.5|19621|19601|19621|19601|19608.5|19588.5|3
1626970180000|2021-07-22 16:09:40|||||||||2
1626970190000|2021-07-22 16:09:50|19623.5|19603.5|19607.1|19587.1|19623.5|19603.5|19607.1|19587.1|11
1626970200000|2021-07-22 16:10:00|19604.6|19584.6|19606.8|19586.8|19606.8|19586.8|19600.7|19580.7|7
1626970210000|2021-07-22 16:10:10|19611|19591|19617.5|19597.5|19617.5|19597.5|19603.5|19583.5|9
1626970220000|2021-07-22 16:10:20|19620|19600|19608.2|19588.2|19620|19600|19608.2|19588.2|10
1626970230000|2021-07-22 16:10:30|19606.8|19586.8|19604.6|19584.6|19606.8|19586.8|19604.6|19584.6|9
1626970240000|2021-07-22 16:10:40|19603.2|19583.2|19603.2|19583.2|19603.2|19583.2|19603.2|19583.2|5
1626970250000|2021-07-22 16:10:50|19602.1|19582.1|19603.2|19583.2|19604.6|19584.6|19602.1|19582.1|2
1626970260000|2021-07-22 16:11:00|19604.6|19584.6|19610|19590|19610|19590|19604.6|19584.6|4
1626970270000|2021-07-22 16:11:10|19607.1|19587.1|19607.1|19587.1|19607.1|19587.1|19607.1|19587.1|2
1626970280000|2021-07-22 16:11:20|19601.8|19581.8|19588.5|19568.5|19601.8|19581.8|19588.5|19568.5|4
1626970290000|2021-07-22 16:11:30|19591|19571|19608.5|19588.5|19608.5|19588.5|19591|19571|5
1626970300000|2021-07-22 16:11:40|19610|19590|19611|19591|19621|19601|19610|19590|9
1626970310000|2021-07-22 16:11:50|19612.5|19592.5|19613.5|19593.5|19613.5|19593.5|19612.5|19592.5|4
1626970320000|2021-07-22 16:12:00|19611|19591|19616|19596|19616|19596|19611|19591|10
1626970330000|2021-07-22 16:12:10|19613.9|19593.9|19614.6|19594.6|19614.6|19594.6|19611|19591|203
1626970340000|2021-07-22 16:12:20|19616|19596|19623.5|19603.5|19623.5|19603.5|19609.6|19589.6|12
1626970350000|2021-07-22 16:12:30|19622.5|19602.5|19617.1|19597.1|19622.5|19602.5|19617.1|19597.1|12
1626970360000|2021-07-22 16:12:40|19613.5|19593.5|19613.5|19593.5|19613.5|19593.5|19613.5|19593.5|3
1626970370000|2021-07-22 16:12:50|19612.1|19592.1|19608.2|19588.2|19612.1|19592.1|19608.2|19588.2|1
1626970380000|2021-07-22 16:13:00|19600.4|19580.4|19586.1|19566.1|19600.4|19580.4|19586.1|19566.1|7
1626970390000|2021-07-22 16:13:10|19583.6|19563.6|19583.6|19563.6|19583.6|19563.6|19583.6|19563.6|10
1626970400000|2021-07-22 16:13:20|19582.5|19562.5|19573.6|19553.6|19582.5|19562.5|19573.6|19553.6|5
1626970410000|2021-07-22 16:13:30|19572.1|19552.1|19570|19550|19572.5|19552.5|19568.6|19548.6|5
1626970420000|2021-07-22 16:13:40|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|6
1626970430000|2021-07-22 16:13:50|19566.1|19546.1|19572.5|19552.5|19572.5|19552.5|19566.1|19546.1|16
1626970440000|2021-07-22 16:14:00|19573.6|19553.6|19576.1|19556.1|19576.1|19556.1|19573.6|19553.6|6
1626970450000|2021-07-22 16:14:10|||||||||2
1626970460000|2021-07-22 16:14:20|||||||||5
1626970470000|2021-07-22 16:14:30|19573.6|19553.6|19561.1|19541.1|19573.6|19553.6|19561.1|19541.1|8
1626970480000|2021-07-22 16:14:40|19558.6|19538.6|19552.1|19532.1|19558.6|19538.6|19552.1|19532.1|15
1626970490000|2021-07-22 16:14:50|19556.1|19536.1|19563.6|19543.6|19571.1|19551.1|19556.1|19536.1|24
1626970500000|2021-07-22 16:15:00|19562.1|19542.1|19558.6|19538.6|19562.1|19542.1|19556.1|19536.1|6
1626970510000|2021-07-22 16:15:10|19561.1|19541.1|19573.2|19553.2|19578.6|19558.6|19561.1|19541.1|6
1626970520000|2021-07-22 16:15:20|19571.1|19551.1|19556.1|19536.1|19571.1|19551.1|19556.1|19536.1|5
1626970530000|2021-07-22 16:15:30|19561.7|19541.7|19592.8|19572.8|19592.8|19572.8|19561.7|19541.7|20
1626970540000|2021-07-22 16:15:40|19596.1|19576.1|19601.1|19581.1|19601.1|19581.1|19596.1|19576.1|6
1626970550000|2021-07-22 16:15:50|19603.6|19583.6|19596.1|19576.1|19603.6|19583.6|19596.1|19576.1|13
1626970560000|2021-07-22 16:16:00|19594.6|19574.6|19586.1|19566.1|19594.6|19574.6|19586.1|19566.1|11
1626970570000|2021-07-22 16:16:10|19588.6|19568.6|19579.6|19559.6|19588.6|19568.6|19579.6|19559.6|13
1626970580000|2021-07-22 16:16:20|19573.6|19553.6|19571.1|19551.1|19573.6|19553.6|19571.1|19551.1|8
1626970590000|2021-07-22 16:16:30|19568.2|19548.2|19566.1|19546.1|19571.1|19551.1|19566.1|19546.1|3
1626970600000|2021-07-22 16:16:40|19567.5|19547.5|19568.6|19548.6|19568.6|19548.6|19566.1|19546.1|7
1626970610000|2021-07-22 16:16:50|19566.1|19546.1|19571.1|19551.1|19571.1|19551.1|19566.1|19546.1|12
1626970620000|2021-07-22 16:17:00|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|19568.6|19548.6|93
1626970630000|2021-07-22 16:17:10|19567.1|19547.1|19567.1|19547.1|19567.1|19547.1|19567.1|19547.1|4
1626970640000|2021-07-22 16:17:20|19566.1|19546.1|19568.6|19548.6|19568.6|19548.6|19566.1|19546.1|3
1626970650000|2021-07-22 16:17:30|19570|19550|19571.1|19551.1|19571.1|19551.1|19570|19550|0
1626970660000|2021-07-22 16:17:40|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|19573.6|19553.6|11
1626970670000|2021-07-22 16:17:50|19576.1|19556.1|19578.6|19558.6|19578.6|19558.6|19576.1|19556.1|15
1626970680000|2021-07-22 16:18:00|19580|19560|19583.6|19563.6|19583.6|19563.6|19580|19560|35
1626970690000|2021-07-22 16:18:10|19597.5|19577.5|19603.6|19583.6|19603.6|19583.6|19597.5|19577.5|2
1626970700000|2021-07-22 16:18:20|19606.1|19586.1|19606.1|19586.1|19606.1|19586.1|19606.1|19586.1|11
1626970710000|2021-07-22 16:18:30|19611.1|19591.1|19611.1|19591.1|19611.1|19591.1|19611.1|19591.1|13
1626970720000|2021-07-22 16:18:40|19614.3|19594.3|19616.1|19596.1|19620|19600|19614.3|19594.3|70
1626970730000|2021-07-22 16:18:50|19608.6|19588.6|19594.6|19574.6|19608.6|19588.6|19594.6|19574.6|49
1626970740000|2021-07-22 16:19:00|19593.6|19573.6|19598.6|19578.6|19601.1|19581.1|19593.6|19573.6|9
1626970760000|2021-07-22 16:19:20|19596.1|19576.1|19596.1|19576.1|19596.1|19576.1|19596.1|19576.1|7
1626970770000|2021-07-22 16:19:30|19601.1|19581.1|19608.6|19588.6|19608.6|19588.6|19601.1|19581.1|6
1626970780000|2021-07-22 16:19:40|||||||||3
1626970790000|2021-07-22 16:19:50|19607.5|19587.5|19606.1|19586.1|19607.5|19587.5|19606.1|19586.1|13
1626970800000|2021-07-22 16:20:00|19601.1|19581.1|19594.7|19574.7|19601.1|19581.1|19594.7|19574.7|6
1626970810000|2021-07-22 16:20:10|19596.1|19576.1|19598.9|19578.9|19598.9|19578.9|19596.1|19576.1|2
1626970820000|2021-07-22 16:20:20|19600|19580|19597.2|19577.2|19601.1|19581.1|19597.2|19577.2|3
1626970830000|2021-07-22 16:20:30|19601.1|19581.1|19597.2|19577.2|19601.1|19581.1|19597.2|19577.2|11
1626970840000|2021-07-22 16:20:40|19600|19580|19602.2|19582.2|19602.2|19582.2|19600|19580|5
1626970850000|2021-07-22 16:20:50|19605|19585|19603.2|19583.2|19608.9|19588.9|19603.2|19583.2|16
1626970860000|2021-07-22 16:21:00|19599.7|19579.7|19599.7|19579.7|19599.7|19579.7|19599.7|19579.7|4
1626970870000|2021-07-22 16:21:10|19589.3|19569.3|19586.1|19566.1|19589.3|19569.3|19586.1|19566.1|16
1626970880000|2021-07-22 16:21:20|19582.5|19562.5|19576.1|19556.1|19582.5|19562.5|19572.5|19552.5|18
1626970890000|2021-07-22 16:21:30|19573.6|19553.6|19576.1|19556.1|19576.1|19556.1|19573.6|19553.6|6
1626970900000|2021-07-22 16:21:40|19577.2|19557.2|19585|19565|19586.4|19566.4|19577.2|19557.2|2
1626970910000|2021-07-22 16:21:50|19586.4|19566.4|19585|19565|19587.8|19567.8|19585|19565|13
1626970920000|2021-07-22 16:22:00|19583.6|19563.6|19567.2|19547.2|19585|19565|19567.2|19547.2|28
1626970930000|2021-07-22 16:22:10|19563.2|19543.2|19548.6|19528.6|19563.2|19543.2|19548.6|19528.6|14
1626970940000|2021-07-22 16:22:20|19545.7|19525.7|19550.7|19510.7|19550.7|19525.7|19545.7|19510.7|21
1626970950000|2021-07-22 16:22:30|19548.6|19508.6|19538.2|19518.2|19548.6|19518.2|19534.3|19508.6|9
1626970960000|2021-07-22 16:22:40|19536.1|19516.1|19542.2|19522.2|19543.6|19523.6|19536.1|19516.1|10
1626970970000|2021-07-22 16:22:50|19541.1|19521.1|19547.5|19527.5|19547.5|19527.5|19539.7|19519.7|26
1626970980000|2021-07-22 16:23:00|19548.6|19528.6|19546.1|19526.1|19561.1|19541.1|19541.1|19521.1|76
1626970990000|2021-07-22 16:23:10|19550|19530|19532.9|19512.9|19551.1|19531.1|19532.9|19512.9|18
1626971000000|2021-07-22 16:23:20|19531.8|19511.8|19513.6|19493.6|19531.8|19511.8|19512.5|19492.5|25
1626971010000|2021-07-22 16:23:30|19509.7|19489.7|19507.2|19487.2|19509.7|19489.7|19502.2|19482.2|40
1626971020000|2021-07-22 16:23:40|19508.6|19488.6|19509.3|19489.3|19513.6|19493.6|19508.6|19488.6|24
1626971030000|2021-07-22 16:23:50|19507.2|19487.2|19505.7|19485.7|19507.2|19487.2|19505.7|19485.7|19
1626971040000|2021-07-22 16:24:00|19504.3|19484.3|19496.1|19476.1|19504.3|19484.3|19495.4|19475.4|87
1626971050000|2021-07-22 16:24:10|19495|19475|19488.6|19468.6|19495|19475|19487.2|19467.2|250
1626971060000|2021-07-22 16:24:20|19490|19470|19482.2|19462.2|19490|19470|19482.2|19462.2|139
1626971070000|2021-07-22 16:24:30|19483.6|19463.6|19483.6|19463.6|19485|19465|19483.6|19463.6|44
1626971080000|2021-07-22 16:24:40|19486.4|19466.4|19494.7|19474.7|19503.6|19483.6|19486.4|19466.4|87
1626971090000|2021-07-22 16:24:50|19490.7|19470.7|19483.9|19463.9|19490.7|19470.7|19474.7|19454.7|77
1626971100000|2021-07-22 16:25:00|19485|19465|19488.6|19468.6|19488.6|19468.6|19463.6|19443.6|107
1626971110000|2021-07-22 16:25:10|19490|19470|19500.4|19480.4|19500.4|19480.4|19486.1|19466.1|29
1626971120000|2021-07-22 16:25:20|19504.7|19484.7|19510|19490|19510|19490|19503.6|19483.6|28
1626971130000|2021-07-22 16:25:30|19512.2|19492.2|19509.7|19489.7|19513.6|19493.6|19508.6|19488.6|7
1626971140000|2021-07-22 16:25:40|19511.1|19491.1|19516.1|19496.1|19516.1|19496.1|19511.1|19491.1|9
1626971150000|2021-07-22 16:25:50|19518.6|19498.6|19536.1|19516.1|19537.5|19517.5|19518.6|19498.6|14
1626971160000|2021-07-22 16:26:00|19538.6|19518.6|19518.6|19498.6|19541.1|19521.1|19518.6|19498.6|40
1626971170000|2021-07-22 16:26:10|19515.7|19495.7|19506.1|19486.1|19515.7|19495.7|19506.1|19486.1|43
1626971180000|2021-07-22 16:26:20|19496.1|19476.1|19506.1|19486.1|19506.1|19486.1|19496.1|19476.1|35
1626971190000|2021-07-22 16:26:30|19503.9|19483.9|19503.9|19483.9|19503.9|19483.9|19503.9|19483.9|2
1626971200000|2021-07-22 16:26:40|19508.9|19488.9|19521.1|19501.1|19521.1|19501.1|19508.9|19488.9|20
1626971210000|2021-07-22 16:26:50|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|19519.7|19499.7|4
1626971220000|2021-07-22 16:27:00|19518.6|19498.6|19528.6|19508.6|19528.6|19508.6|19516.1|19496.1|7
1626971230000|2021-07-22 16:27:10|19527.2|19507.2|19526.1|19506.1|19527.2|19507.2|19526.1|19506.1|1
1626971240000|2021-07-22 16:27:20|19528.6|19508.6|19526.1|19506.1|19531.1|19511.1|19526.1|19506.1|6
1626971250000|2021-07-22 16:27:30|19527.5|19507.5|19528.6|19508.6|19528.6|19508.6|19527.5|19507.5|1
1626971260000|2021-07-22 16:27:40|19532.5|19512.5|19532.5|19512.5|19532.5|19512.5|19532.5|19512.5|2
1626971270000|2021-07-22 16:27:50|19532.2|19512.2|19531.1|19511.1|19532.2|19512.2|19531.1|19511.1|14
1626971280000|2021-07-22 16:28:00|19528.6|19508.6|19518.6|19498.6|19528.6|19508.6|19518.6|19498.6|91
1626971290000|2021-07-22 16:28:10|19520|19500|19521.1|19501.1|19521.1|19501.1|19520|19500|4
1626971300000|2021-07-22 16:28:20|19523.3|19503.3|19528.6|19508.6|19528.6|19508.6|19523.3|19503.3|3
1626971310000|2021-07-22 16:28:30|||||||||2
1626971320000|2021-07-22 16:28:40|19531.1|19511.1|19531.1|19511.1|19533.9|19513.9|19531.1|19511.1|10
1626971330000|2021-07-22 16:28:50|19528.6|19508.6|19525.8|19505.8|19528.6|19508.6|19525.8|19505.8|4
1626971340000|2021-07-22 16:29:00|19523.6|19503.6|19506.1|19486.1|19523.6|19503.6|19506.1|19486.1|3
1626971350000|2021-07-22 16:29:10|19503.6|19483.6|19498.6|19478.6|19503.6|19483.6|19498.6|19478.6|2
1626971360000|2021-07-22 16:29:20|19496.1|19476.1|19511.1|19491.1|19512.5|19492.5|19496.1|19476.1|8
1626971370000|2021-07-22 16:29:30|19503.3|19483.3|19496.1|19476.1|19503.3|19483.3|19496.1|19476.1|6
1626971380000|2021-07-22 16:29:40|19495|19475|19482.5|19462.5|19495|19475|19471.1|19451.1|16
1626971390000|2021-07-22 16:29:50|19486.1|19466.1|19466.8|19446.8|19486.1|19466.1|19466.8|19446.8|61
1626971400000|2021-07-22 16:30:00|19468.3|19448.3|19471.1|19451.1|19475|19455|19468.3|19448.3|17
1626971410000|2021-07-22 16:30:10|19468.6|19448.6|19464.7|19444.7|19471.1|19451.1|19464.7|19444.7|6
1626971420000|2021-07-22 16:30:20|19461.1|19441.1|19476.1|19456.1|19476.1|19456.1|19460|19440|7
1626971430000|2021-07-22 16:30:30|19478.3|19458.3|19486.5|19466.5|19487.9|19467.9|19478.3|19458.3|7
1626971440000|2021-07-22 16:30:40|19483.6|19463.6|19479.7|19459.7|19483.6|19463.6|19479.7|19459.7|4
1626971450000|2021-07-22 16:30:50|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|2
1626971460000|2021-07-22 16:31:00|19466.1|19446.1|19466.1|19446.1|19466.1|19446.1|19466.1|19446.1|2
1626971470000|2021-07-22 16:31:10|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|19471.1|19451.1|3
1626971480000|2021-07-22 16:31:20|19469.7|19449.7|19469.7|19449.7|19469.7|19449.7|19469.7|19449.7|5
1626971490000|2021-07-22 16:31:30|19464.7|19444.7|19461.1|19441.1|19464.7|19444.7|19461.1|19441.1|15
1626971500000|2021-07-22 16:31:40|19462.5|19442.5|19473.6|19453.6|19473.6|19453.6|19462.5|19442.5|4
1626971510000|2021-07-22 16:31:50|19472.2|19452.2|19463.6|19443.6|19473.6|19453.6|19463.6|19443.6|3
1626971520000|2021-07-22 16:32:00|19462.2|19442.2|19452.2|19432.2|19463.6|19443.6|19452.2|19432.2|21
1626971530000|2021-07-22 16:32:10|19444.7|19424.7|19433.6|19413.6|19444.7|19424.7|19433.6|19413.6|26
1626971540000|2021-07-22 16:32:20|19431.1|19411.1|19423.6|19403.6|19431.1|19411.1|19423.6|19403.6|4
1626971550000|2021-07-22 16:32:30|19422.2|19402.2|19421.1|19401.1|19422.2|19402.2|19421.1|19401.1|2
1626971560000|2021-07-22 16:32:40|19423.3|19403.3|19436.1|19416.1|19441.1|19421.1|19423.3|19403.3|13
1626971570000|2021-07-22 16:32:50|||||||||5
1626971580000|2021-07-22 16:33:00|19439.7|19419.7|19445|19425|19445|19425|19439.7|19419.7|7
1626971590000|2021-07-22 16:33:10|19447.5|19427.5|19448.6|19428.6|19453.6|19433.6|19447.5|19427.5|13
1626971600000|2021-07-22 16:33:20|19446.1|19426.1|19441.1|19421.1|19446.1|19426.1|19441.1|19421.1|12
1626971610000|2021-07-22 16:33:30|19439.7|19419.7|19431.1|19411.1|19439.7|19419.7|19431.1|19411.1|1
1626971620000|2021-07-22 16:33:40|||||||||1
1626971630000|2021-07-22 16:33:50|19429.7|19409.7|19431.1|19411.1|19431.1|19411.1|19429.7|19409.7|16
1626971640000|2021-07-22 16:34:00|19436.1|19416.1|19441.1|19421.1|19441.1|19421.1|19436.1|19416.1|51
1626971650000|2021-07-22 16:34:10|19443.6|19423.6|19451.1|19431.1|19451.1|19431.1|19443.6|19423.6|4
1626971660000|2021-07-22 16:34:20|19453.6|19433.6|19456.1|19436.1|19456.1|19436.1|19453.6|19433.6|3
1626971670000|2021-07-22 16:34:30|19458.6|19438.6|19453.6|19433.6|19458.6|19438.6|19453.6|19433.6|20
1626971680000|2021-07-22 16:34:40|19448.6|19428.6|19448.6|19428.6|19448.6|19428.6|19448.6|19428.6|13
1626971690000|2021-07-22 16:34:50|19446.5|19426.5|19423.6|19403.6|19446.5|19426.5|19423.6|19403.6|11
1626971700000|2021-07-22 16:35:00|19421.1|19401.1|19420|19400|19421.1|19401.1|19420|19400|0
1626971710000|2021-07-22 16:35:10|19413.3|19393.3|19401.1|19381.1|19413.3|19393.3|19401.1|19381.1|15
1626971720000|2021-07-22 16:35:20|19402.5|19382.5|19409|19389|19409|19389|19402.5|19382.5|11
1626971730000|2021-07-22 16:35:30|19411.1|19391.1|19411.5|19391.5|19411.5|19391.5|19406.1|19386.1|9
1626971740000|2021-07-22 16:35:40|19415|19395|19436.1|19416.1|19436.1|19416.1|19415|19395|6
1626971750000|2021-07-22 16:35:50|19433.6|19413.6|19431.1|19411.1|19433.6|19413.6|19431.1|19411.1|42
1626971760000|2021-07-22 16:36:00|19430|19410|19431.1|19411.1|19431.1|19411.1|19428.6|19408.6|53
1626971770000|2021-07-22 16:36:10|||||||||1
1626971780000|2021-07-22 16:36:20|19429.7|19409.7|19427.2|19407.2|19429.7|19409.7|19427.2|19407.2|2
1626971790000|2021-07-22 16:36:30|19425|19405|19418.6|19398.6|19425|19405|19418.6|19398.6|5
1626971800000|2021-07-22 16:36:40|19415.4|19395.4|19411.1|19391.1|19415.4|19395.4|19411.1|19391.1|4
1626971810000|2021-07-22 16:36:50|||||||||3
1626971820000|2021-07-22 16:37:00|19414|19394|19398.6|19378.6|19414|19394|19398.6|19378.6|6
1626971830000|2021-07-22 16:37:10|19393.3|19373.3|19382.2|19362.2|19393.3|19373.3|19382.2|19362.2|59
1626971840000|2021-07-22 16:37:20|19386.1|19366.1|19395.1|19375.1|19395.1|19375.1|19386.1|19366.1|33
1626971850000|2021-07-22 16:37:30|19398.6|19378.6|19383.6|19363.6|19398.6|19378.6|19381.1|19361.1|46
1626971860000|2021-07-22 16:37:40|19379.4|19359.4|19374.4|19354.4|19379.4|19359.4|19374.4|19354.4|29
1626971870000|2021-07-22 16:37:50|19368.6|19348.6|19358.6|19338.6|19368.6|19348.6|19358.6|19338.6|13
1626971880000|2021-07-22 16:38:00|19354.7|19334.7|19350.8|19330.8|19354.7|19334.7|19350.8|19330.8|13
1626971890000|2021-07-22 16:38:10|19347.2|19327.2|19346.1|19326.1|19347.2|19327.2|19346.1|19326.1|2
1626971900000|2021-07-22 16:38:20|19344.7|19324.7|19346.1|19326.1|19346.1|19326.1|19344.7|19324.7|11
1626971910000|2021-07-22 16:38:30|19343.6|19323.6|19341.1|19321.1|19343.6|19323.6|19341.1|19321.1|6
1626971920000|2021-07-22 16:38:40|19342.6|19322.6|19366.1|19346.1|19366.1|19346.1|19342.6|19322.6|14
1626971930000|2021-07-22 16:38:50|19371.1|19351.1|19384.7|19364.7|19384.7|19364.7|19371.1|19351.1|6
1626971940000|2021-07-22 16:39:00|19386.1|19366.1|19387.6|19367.6|19390.1|19370.1|19386.1|19366.1|5
1626971950000|2021-07-22 16:39:10|19386.1|19366.1|19371.1|19351.1|19388.6|19368.6|19371.1|19351.1|28
1626971960000|2021-07-22 16:39:20|19370.1|19350.1|19368.6|19348.6|19370.1|19350.1|19368.6|19348.6|1
1626971970000|2021-07-22 16:39:30|19366.1|19346.1|19362.6|19342.6|19366.1|19346.1|19362.6|19342.6|4
1626971980000|2021-07-22 16:39:40|||||||||4
1626971990000|2021-07-22 16:39:50|19363.6|19343.6|19359.4|19339.4|19363.6|19343.6|19359.4|19339.4|17
1626972000000|2021-07-22 16:40:00|19356.5|19336.5|19350.5|19330.5|19356.5|19336.5|19350.5|19330.5|8
1626972010000|2021-07-22 16:40:10|19351.9|19331.9|19346.1|19326.1|19351.9|19331.9|19346.1|19326.1|4
1626972030000|2021-07-22 16:40:30|19342.6|19322.6|19340.1|19320.1|19342.6|19322.6|19340.1|19320.1|3
1626972040000|2021-07-22 16:40:40|19344|19324|19345.1|19325.1|19347.6|19327.6|19344|19324|12
1626972050000|2021-07-22 16:40:50|19346.5|19326.5|19351.1|19331.1|19351.1|19331.1|19346.5|19326.5|3
1626972060000|2021-07-22 16:41:00|19354|19334|19371.1|19351.1|19371.1|19351.1|19354|19334|5
1626972070000|2021-07-22 16:41:10|19373.6|19353.6|19373.6|19353.6|19373.6|19353.6|19373.6|19353.6|0
1626972090000|2021-07-22 16:41:30|19372.6|19352.6|19367.2|19347.2|19372.6|19352.6|19367.2|19347.2|1
1626972100000|2021-07-22 16:41:40|19361.9|19341.9|19356.1|19336.1|19361.9|19341.9|19356.1|19336.1|11
1626972110000|2021-07-22 16:41:50|19361.1|19341.1|19361.1|19341.1|19361.1|19341.1|19361.1|19341.1|4
1626972120000|2021-07-22 16:42:00|19360.1|19340.1|19356.1|19336.1|19360.1|19340.1|19356.1|19336.1|2
1626972130000|2021-07-22 16:42:10|19355.1|19335.1|19343.6|19323.6|19355.1|19335.1|19343.6|19323.6|6
1626972140000|2021-07-22 16:42:20|19341.1|19321.1|19336.1|19316.1|19341.1|19321.1|19336.1|19316.1|9
1626972150000|2021-07-22 16:42:30|19334.7|19314.7|19335.1|19315.1|19335.1|19315.1|19331.1|19311.1|5
1626972160000|2021-07-22 16:42:40|19336.5|19316.5|19338.6|19318.6|19338.6|19318.6|19336.5|19316.5|3
1626972170000|2021-07-22 16:42:50|19340.1|19320.1|19341.1|19321.1|19341.1|19321.1|19340.1|19320.1|1
1626972180000|2021-07-22 16:43:00|19339|19319|19331.1|19311.1|19339|19319|19331.1|19311.1|9
1626972190000|2021-07-22 16:43:10|19328.6|19308.6|19327.2|19307.2|19328.6|19308.6|19327.2|19307.2|5
1626972200000|2021-07-22 16:43:20|19328.7|19308.7|19327.2|19307.2|19328.7|19308.7|19327.2|19307.2|1
1626972210000|2021-07-22 16:43:30|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|19324.7|19304.7|4
1626972220000|2021-07-22 16:43:40|19322.2|19302.2|19313.7|19293.7|19322.2|19302.2|19311.2|19291.2|6
1626972230000|2021-07-22 16:43:50|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|5
1626972240000|2021-07-22 16:44:00|||||||||3
1626972250000|2021-07-22 16:44:10|19308.7|19288.7|19306.2|19286.2|19308.7|19288.7|19306.2|19286.2|3
1626972270000|2021-07-22 16:44:30|19301.2|19281.2|19301.2|19281.2|19301.2|19281.2|19301.2|19281.2|3
1626972280000|2021-07-22 16:44:40|19300.1|19280.1|19296.2|19276.2|19300.1|19280.1|19296.2|19276.2|1
1626972290000|2021-07-22 16:44:50|||||||||2
1626972300000|2021-07-22 16:45:00|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|19291.2|19271.2|10
1626972310000|2021-07-22 16:45:10|19296.2|19276.2|19296.2|19276.2|19296.2|19276.2|19296.2|19276.2|9
1626972320000|2021-07-22 16:45:20|19293.7|19273.7|19281.2|19261.2|19293.7|19273.7|19281.2|19261.2|5
1626972330000|2021-07-22 16:45:30|19278.7|19258.7|19278.7|19258.7|19278.7|19258.7|19278.7|19258.7|3
1626972340000|2021-07-22 16:45:40|19277.2|19257.2|19276.2|19256.2|19277.6|19257.6|19276.2|19256.2|7
1626972350000|2021-07-22 16:45:50|19271.2|19251.2|19268.7|19248.7|19271.2|19251.2|19268.7|19248.7|3
1626972360000|2021-07-22 16:46:00|||||||||6
1626972370000|2021-07-22 16:46:10|19269.7|19249.7|19271.2|19251.2|19271.2|19251.2|19269.7|19249.7|1
1626972380000|2021-07-22 16:46:20|||||||||3
1626972390000|2021-07-22 16:46:30|19274|19254|19276.2|19256.2|19276.2|19256.2|19274|19254|8
1626972400000|2021-07-22 16:46:40|19290.1|19270.1|19290.1|19270.1|19291.5|19271.5|19290.1|19270.1|6
1626972410000|2021-07-22 16:46:50|19291.5|19271.5|19292.6|19272.6|19294|19274|19291.5|19271.5|1
1626972420000|2021-07-22 16:47:00|19293.7|19273.7|19296.2|19276.2|19296.2|19276.2|19293.7|19273.7|5
1626972430000|2021-07-22 16:47:10|19297.6|19277.6|19283.7|19263.7|19304.7|19281.2|19283.7|19263.7|11
1626972440000|2021-07-22 16:47:20|19281.2|19261.2|19279.7|19259.7|19281.2|19261.2|19278.7|19258.7|15
1626972450000|2021-07-22 16:47:30|19278.7|19258.7|19277.2|19257.2|19278.7|19258.7|19277.2|19257.2|7
1626972460000|2021-07-22 16:47:40|19273.3|19253.3|19262.2|19242.2|19273.3|19253.3|19262.2|19242.2|45
1626972480000|2021-07-22 16:48:00|19260.8|19240.8|19260.8|19240.8|19262.2|19242.2|19260.8|19240.8|2
1626972490000|2021-07-22 16:48:10|19263.7|19243.7|19267.6|19247.6|19267.6|19247.6|19263.7|19243.7|7
1626972500000|2021-07-22 16:48:20|19266.2|19246.2|19261.2|19241.2|19266.2|19246.2|19261.2|19241.2|3
1626972510000|2021-07-22 16:48:30|19263.7|19243.7|19261.2|19241.2|19263.7|19243.7|19261.2|19241.2|2
1626972520000|2021-07-22 16:48:40|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|4
1626972530000|2021-07-22 16:48:50|19254|19234|19251.2|19231.2|19254|19234|19251.2|19231.2|9
1626972540000|2021-07-22 16:49:00|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|19256.2|19236.2|4
1626972550000|2021-07-22 16:49:10|19258.3|19238.3|19267.6|19247.6|19267.6|19247.6|19258.3|19238.3|4
1626972560000|2021-07-22 16:49:20|19271.2|19251.2|19271.2|19251.2|19296.5|19276.5|19271.2|19251.2|31
1626972570000|2021-07-22 16:49:30|19269.7|19249.7|19281.2|19261.2|19281.2|19261.2|19268.7|19248.7|11
1626972580000|2021-07-22 16:49:40|19283.7|19263.7|19283.7|19263.7|19283.7|19263.7|19283.7|19263.7|0
1626972590000|2021-07-22 16:49:50|19284.7|19264.7|19287.2|19267.2|19287.2|19267.2|19284.7|19264.7|1
1626972600000|2021-07-22 16:50:00|19287.3|19267.3|19291.2|19271.2|19291.2|19271.2|19287.3|19267.3|3
1626972610000|2021-07-22 16:50:10|19301.2|19281.2|19306.2|19286.2|19308.7|19288.7|19301.2|19281.2|22
1626972620000|2021-07-22 16:50:20|19303.3|19283.3|19291.2|19271.2|19310.8|19283.3|19291.2|19268.7|7
1626972630000|2021-07-22 16:50:30|||||||||2
1626972640000|2021-07-22 16:50:40|19292.3|19272.3|19297.9|19277.9|19297.9|19277.9|19292.3|19272.3|15
1626972650000|2021-07-22 16:50:50|19299|19279|19301.2|19281.2|19301.2|19281.2|19299|19279|3
1626972660000|2021-07-22 16:51:00|19303.7|19283.7|19313.7|19293.7|19313.7|19293.7|19303.7|19283.7|34
1626972670000|2021-07-22 16:51:10|19312.3|19292.3|19317.6|19297.6|19317.6|19297.6|19312.3|19292.3|4
1626972680000|2021-07-22 16:51:20|19321.9|19301.9|19326.2|19306.2|19330.1|19310.1|19321.9|19301.9|14
1626972690000|2021-07-22 16:51:30|19327.3|19307.3|19331.2|19311.2|19333.7|19313.7|19327.3|19307.3|3
1626972710000|2021-07-22 16:51:50|19328.7|19308.7|19328.7|19308.7|19328.7|19308.7|19328.7|19308.7|2
1626972720000|2021-07-22 16:52:00|19326.2|19306.2|19312.3|19292.3|19326.2|19306.2|19312.3|19292.3|5
1626972730000|2021-07-22 16:52:10|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|1
1626972740000|2021-07-22 16:52:20|19310.1|19290.1|19310.1|19290.1|19310.1|19290.1|19310.1|19290.1|2
1626972760000|2021-07-22 16:52:40|19311.2|19291.2|19311.2|19291.2|19311.2|19291.2|19306.2|19286.2|7
1626972770000|2021-07-22 16:52:50|||||||||1
1626972780000|2021-07-22 16:53:00|19309|19289|19306.2|19286.2|19309|19289|19306.2|19286.2|4
1626972790000|2021-07-22 16:53:10|19308.7|19288.7|19316.2|19296.2|19316.2|19296.2|19308.7|19288.7|5
1626972810000|2021-07-22 16:53:30|19318.7|19298.7|19318.7|19298.7|19320.1|19300.1|19318.7|19298.7|4
1626972820000|2021-07-22 16:53:40|19320.1|19300.1|19320.1|19300.1|19321.2|19301.2|19318.7|19298.7|0
1626972830000|2021-07-22 16:53:50|19321.2|19301.2|19331.2|19311.2|19331.2|19311.2|19321.2|19301.2|14
1626972840000|2021-07-22 16:54:00|19327.3|19307.3|19318.7|19298.7|19327.3|19307.3|19318.7|19298.7|11
1626972850000|2021-07-22 16:54:10|19321.2|19301.2|19326.2|19306.2|19326.2|19306.2|19321.2|19301.2|39
1626972860000|2021-07-22 16:54:20|19330.1|19310.1|19337.6|19317.6|19337.6|19317.6|19330.1|19310.1|8
1626972870000|2021-07-22 16:54:30|19336.2|19316.2|19339|19319|19339|19319|19336.2|19316.2|3
1626972880000|2021-07-22 16:54:40|19336.2|19316.2|19327.3|19307.3|19336.2|19316.2|19327.3|19307.3|18
1626972890000|2021-07-22 16:54:50|19326.2|19306.2|19328.7|19308.7|19328.7|19308.7|19326.2|19306.2|2
1626972900000|2021-07-22 16:55:00|19331.2|19311.2|19341.2|19321.2|19341.2|19321.2|19331.2|19311.2|4
1626972910000|2021-07-22 16:55:10|19338.7|19318.7|19338.7|19318.7|19338.7|19318.7|19338.7|19318.7|4
1626972920000|2021-07-22 16:55:20|19337.3|19317.3|19336.2|19316.2|19337.3|19317.3|19336.2|19316.2|2
1626972930000|2021-07-22 16:55:30|19338.7|19318.7|19340.1|19320.1|19340.1|19320.1|19338.7|19318.7|0
1626972940000|2021-07-22 16:55:40|19338.3|19318.3|19345.1|19325.1|19345.1|19325.1|19336.2|19316.2|13
1626972950000|2021-07-22 16:55:50|19351.2|19331.2|19351.2|19331.2|19351.2|19331.2|19351.2|19331.2|1
1626972960000|2021-07-22 16:56:00|||||||||2
1626972970000|2021-07-22 16:56:10|19356.2|19336.2|19353.7|19333.7|19356.2|19336.2|19353.7|19333.7|7
1626972990000|2021-07-22 16:56:30|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|1
1626973000000|2021-07-22 16:56:40|19348.4|19328.4|19350.9|19330.9|19352.3|19332.3|19348.4|19328.4|3
1626973010000|2021-07-22 16:56:50|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|19352.3|19332.3|1
1626973020000|2021-07-22 16:57:00|19350.9|19330.9|19352.3|19332.3|19352.3|19332.3|19348.4|19328.4|4
1626973030000|2021-07-22 16:57:10|19350.9|19330.9|19352.3|19332.3|19352.3|19332.3|19350.9|19330.9|0
1626973040000|2021-07-22 16:57:20|19351.2|19331.2|19348.4|19328.4|19351.2|19331.2|19348.4|19328.4|1
1626973050000|2021-07-22 16:57:30|19349.8|19329.8|19349.8|19329.8|19349.8|19329.8|19349.8|19329.8|1
1626973060000|2021-07-22 16:57:40|19350.9|19330.9|19333.7|19313.7|19352.3|19332.3|19333.7|19313.7|57
1626973070000|2021-07-22 16:57:50|19332.3|19312.3|19346.2|19326.2|19346.2|19326.2|19331.2|19311.2|5
1626973080000|2021-07-22 16:58:00|||||||||4
1626973090000|2021-07-22 16:58:10|19345.1|19325.1|19346.2|19326.2|19346.2|19326.2|19345.1|19325.1|22
1626973100000|2021-07-22 16:58:20|||||||||18
1626973110000|2021-07-22 16:58:30|19348.7|19328.7|19356.2|19336.2|19356.2|19336.2|19348.7|19328.7|6
1626973120000|2021-07-22 16:58:40|19357.6|19337.6|19357.3|19337.3|19358.7|19338.7|19357.3|19337.3|3
1626973130000|2021-07-22 16:58:50|19356.2|19336.2|19356.2|19336.2|19356.2|19336.2|19356.2|19336.2|2
1626973140000|2021-07-22 16:59:00|19357.3|19337.3|19376.2|19356.2|19378.7|19358.7|19357.3|19337.3|14
1626973150000|2021-07-22 16:59:10|19371.2|19351.2|19371.2|19351.2|19371.2|19351.2|19371.2|19351.2|5
1626973160000|2021-07-22 16:59:20|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|8
1626973170000|2021-07-22 16:59:30|19365.1|19345.1|19362.3|19342.3|19365.1|19345.1|19362.3|19342.3|4
1626973180000|2021-07-22 16:59:40|19361.2|19341.2|19361.2|19341.2|19361.2|19341.2|19358.4|19338.4|1
1626973190000|2021-07-22 16:59:50|19366.2|19346.2|19376.2|19356.2|19377.6|19357.6|19366.2|19346.2|7
1626973200000|2021-07-22 17:00:00|19377.6|19357.6|19383|19363|19383|19363|19376.2|19356.2|4
1626973210000|2021-07-22 17:00:10|19384|19364|19381.2|19361.2|19386.2|19366.2|19381.2|19361.2|8
1626973220000|2021-07-22 17:00:20|||||||||1
1626973240000|2021-07-22 17:00:40|19380.1|19360.1|19378.7|19358.7|19380.1|19360.1|19378.7|19358.7|2
1626973250000|2021-07-22 17:00:50|19381.2|19361.2|19381.2|19361.2|19381.2|19361.2|19381.2|19361.2|1
1626973260000|2021-07-22 17:01:00|19388.7|19368.7|19388.7|19368.7|19388.7|19368.7|19388.7|19368.7|5
1626973270000|2021-07-22 17:01:10|19390.1|19370.1|19392.6|19372.6|19392.6|19372.6|19390.1|19370.1|6
1626973290000|2021-07-22 17:01:30|19393.7|19373.7|19399.1|19379.1|19399.1|19379.1|19393.7|19373.7|4
1626973300000|2021-07-22 17:01:40|19400.1|19380.1|19400.1|19380.1|19400.1|19380.1|19400.1|19380.1|0
1626973310000|2021-07-22 17:01:50|||||||||12
1626973320000|2021-07-22 17:02:00|19402.6|19382.6|19411.2|19391.2|19411.2|19391.2|19402.6|19382.6|12
1626973330000|2021-07-22 17:02:10|19408.7|19388.7|19411.2|19391.2|19411.2|19391.2|19408.7|19388.7|4
1626973350000|2021-07-22 17:02:30|19413.7|19393.7|19413.7|19393.7|19413.7|19393.7|19411.2|19391.2|4
1626973360000|2021-07-22 17:02:40|19414.8|19394.8|19416.2|19396.2|19416.2|19396.2|19414.8|19394.8|9
1626973370000|2021-07-22 17:02:50|19414.8|19394.8|19415.1|19395.1|19415.1|19395.1|19414.8|19394.8|4
1626973380000|2021-07-22 17:03:00|19416.2|19396.2|19423.7|19403.7|19423.7|19403.7|19416.2|19396.2|6
1626973390000|2021-07-22 17:03:10|19424.8|19404.8|19426.2|19406.2|19426.2|19406.2|19424.8|19404.8|1
1626973400000|2021-07-22 17:03:20|||||||||6
1626973410000|2021-07-22 17:03:30|19431.2|19411.2|19433.7|19413.7|19433.7|19413.7|19428.7|19408.7|14
1626973420000|2021-07-22 17:03:40|19432.6|19412.6|19428.7|19408.7|19432.6|19412.6|19428.7|19408.7|3
1626973430000|2021-07-22 17:03:50|19438.7|19418.7|19441.2|19421.2|19441.2|19421.2|19438.7|19418.7|10
1626973440000|2021-07-22 17:04:00|19444.1|19424.1|19444.1|19424.1|19444.1|19424.1|19444.1|19424.1|7
1626973450000|2021-07-22 17:04:10|||||||||7
1626973460000|2021-07-22 17:04:20|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|19442.6|19422.6|1
1626973470000|2021-07-22 17:04:30|19441.2|19421.2|19436.2|19416.2|19441.2|19421.2|19436.2|19416.2|4
1626973480000|2021-07-22 17:04:40|||||||||3
1626973490000|2021-07-22 17:04:50|||||||||2
1626973500000|2021-07-22 17:05:00|19435.1|19415.1|19428.7|19408.7|19435.1|19415.1|19428.7|19408.7|5
1626973510000|2021-07-22 17:05:10|19426.2|19406.2|19432.6|19412.6|19432.6|19412.6|19426.2|19406.2|5
1626973520000|2021-07-22 17:05:20|19433.7|19413.7|19436.2|19416.2|19436.2|19416.2|19433.7|19413.7|4
1626973540000|2021-07-22 17:05:40|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|19435.1|19415.1|1
1626973580000|2021-07-22 17:06:20|19436.2|19416.2|19436.2|19416.2|19436.2|19416.2|19436.2|19416.2|6
1626973590000|2021-07-22 17:06:30|19438.7|19418.7|19441.2|19421.2|19441.2|19421.2|19438.7|19418.7|0
1626973600000|2021-07-22 17:06:40|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|6
1626973610000|2021-07-22 17:06:50|||||||||1
1626973620000|2021-07-22 17:07:00|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|19444.8|19424.8|4
1626973640000|2021-07-22 17:07:20|19438.7|19418.7|19432.3|19412.3|19438.7|19418.7|19432.3|19412.3|3
1626973650000|2021-07-22 17:07:30|19431.2|19411.2|19431.2|19411.2|19431.2|19411.2|19428.7|19408.7|4
1626973660000|2021-07-22 17:07:40|19430.2|19410.2|19428.4|19408.4|19430.9|19410.9|19428.4|19408.4|4
1626973670000|2021-07-22 17:07:50|19430.9|19410.9|19428.4|19408.4|19430.9|19410.9|19428.4|19408.4|0
1626973680000|2021-07-22 17:08:00|19429.8|19409.8|19428.4|19408.4|19430.9|19410.9|19428.4|19408.4|48
1626973690000|2021-07-22 17:08:10|||||||||5
1626973700000|2021-07-22 17:08:20|19426.2|19406.2|19426.2|19406.2|19426.2|19406.2|19426.2|19406.2|3
1626973710000|2021-07-22 17:08:30|19427.3|19407.3|19431.2|19411.2|19431.2|19411.2|19427.3|19407.3|4
1626973730000|2021-07-22 17:08:50|||||||||1
1626973740000|2021-07-22 17:09:00|19429.8|19409.8|19426.2|19406.2|19431.2|19411.2|19426.2|19406.2|0
1626973750000|2021-07-22 17:09:10|19429.1|19409.1|19431.2|19411.2|19431.2|19411.2|19429.1|19409.1|30
1626973760000|2021-07-22 17:09:20|19429.8|19409.8|19431.2|19411.2|19431.2|19411.2|19429.8|19409.8|2
1626973770000|2021-07-22 17:09:30|19433.7|19413.7|19438.7|19418.7|19438.7|19418.7|19433.7|19413.7|17
1626973780000|2021-07-22 17:09:40|19440.2|19420.2|19448.7|19428.7|19448.7|19428.7|19440.2|19420.2|9
1626973790000|2021-07-22 17:09:50|19450.2|19430.2|19451.2|19431.2|19451.2|19431.2|19450.2|19430.2|2
1626973800000|2021-07-22 17:10:00|19449.8|19429.8|19449.8|19429.8|19451.2|19431.2|19449.8|19429.8|1
1626973810000|2021-07-22 17:10:10|19448.7|19428.7|19446.2|19426.2|19448.7|19428.7|19446.2|19426.2|0
1626973820000|2021-07-22 17:10:20|||||||||1
1626973830000|2021-07-22 17:10:30|19443.7|19423.7|19443.7|19423.7|19443.7|19423.7|19443.7|19423.7|2
1626973850000|2021-07-22 17:10:50|||||||||1
1626973860000|2021-07-22 17:11:00|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|19446.2|19426.2|6
1626973870000|2021-07-22 17:11:10|19443.7|19423.7|19459.8|19439.8|19459.8|19439.8|19443.7|19423.7|19
1626973880000|2021-07-22 17:11:20|19458.7|19438.7|19463.7|19443.7|19463.7|19443.7|19458.7|19438.7|1
1626973900000|2021-07-22 17:11:40|||||||||2
1626973910000|2021-07-22 17:11:50|||||||||87
1626973920000|2021-07-22 17:12:00|19465.2|19445.2|19463.7|19443.7|19465.2|19445.2|19463.7|19443.7|5
1626973930000|2021-07-22 17:12:10|||||||||3
1626973940000|2021-07-22 17:12:20|||||||||6
1626973970000|2021-07-22 17:12:50|19466.2|19446.2|19466.2|19446.2|19466.2|19446.2|19466.2|19446.2|2
1626973980000|2021-07-22 17:13:00|19464.8|19444.8|19463.7|19443.7|19466.2|19446.2|19463.7|19443.7|1
1626973990000|2021-07-22 17:13:10|19468.7|19448.7|19467.3|19447.3|19468.7|19448.7|19467.3|19447.3|6
1626974000000|2021-07-22 17:13:20|19468.7|19448.7|19464.8|19444.8|19468.7|19448.7|19464.8|19444.8|0
1626974010000|2021-07-22 17:13:30|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|19463.7|19443.7|2
1626974020000|2021-07-22 17:13:40|19461.2|19441.2|19463.7|19443.7|19463.7|19443.7|19459.8|19439.8|9
1626974030000|2021-07-22 17:13:50|19463.8|19443.8|19471.3|19451.3|19471.3|19451.3|19462.7|19442.7|26
1626974040000|2021-07-22 17:14:00|||||||||2
1626974050000|2021-07-22 17:14:10|||||||||6
1626974060000|2021-07-22 17:14:20|19474.8|19454.8|19479.8|19459.8|19479.8|19459.8|19474.8|19454.8|14
1626974070000|2021-07-22 17:14:30|19480.9|19460.9|19483.8|19463.8|19483.8|19463.8|19479.8|19459.8|2
1626974100000|2021-07-22 17:15:00|19486.3|19466.3|19491.3|19471.3|19491.3|19471.3|19486.3|19466.3|14
1626974110000|2021-07-22 17:15:10|19492.3|19472.3|19491.3|19471.3|19493.8|19473.8|19491.3|19471.3|5
1626974120000|2021-07-22 17:15:20|19489.8|19469.8|19491.3|19471.3|19491.3|19471.3|19489.8|19469.8|4
1626974130000|2021-07-22 17:15:30|||||||||2
1626974140000|2021-07-22 17:15:40|19492.3|19472.3|19491.3|19471.3|19492.3|19472.3|19491.3|19471.3|3
1626974170000|2021-07-22 17:16:10|19490.2|19470.2|19488.8|19468.8|19490.2|19470.2|19488.8|19468.8|6
1626974190000|2021-07-22 17:16:30|||||||||2
1626974200000|2021-07-22 17:16:40|||||||||3
1626974210000|2021-07-22 17:16:50|||||||||3
1626974220000|2021-07-22 17:17:00|19491.3|19471.3|19493.8|19473.8|19493.8|19473.8|19491.3|19471.3|6
1626974230000|2021-07-22 17:17:10|||||||||2
1626974240000|2021-07-22 17:17:20|19498.8|19478.8|19503.8|19483.8|19503.8|19483.8|19498.8|19478.8|13
1626974250000|2021-07-22 17:17:30|19502.3|19482.3|19503.8|19483.8|19503.8|19483.8|19502.3|19482.3|5
1626974260000|2021-07-22 17:17:40|19505.9|19485.9|19510.2|19490.2|19510.2|19490.2|19505.9|19485.9|6
1626974270000|2021-07-22 17:17:50|19508.8|19488.8|19515.2|19495.2|19515.2|19495.2|19508.8|19488.8|5
1626974280000|2021-07-22 17:18:00|19516.6|19496.6|19513.8|19493.8|19516.6|19496.6|19513.8|19493.8|9
1626974290000|2021-07-22 17:18:10|||||||||6
1626974300000|2021-07-22 17:18:20|19514.8|19494.8|19518.8|19498.8|19518.8|19498.8|19514.8|19494.8|8
1626974310000|2021-07-22 17:18:30|19519.8|19499.8|19528.8|19508.8|19528.8|19508.8|19519.8|19499.8|8
1626974320000|2021-07-22 17:18:40|19531.3|19511.3|19531.3|19511.3|19532.3|19512.3|19529.8|19509.8|9
1626974330000|2021-07-22 17:18:50|19532.7|19512.7|19531.3|19511.3|19548.8|19528.8|19531.3|19511.3|11
1626974340000|2021-07-22 17:19:00|19532.7|19512.7|19539.8|19519.8|19539.8|19519.8|19532.7|19512.7|10
1626974350000|2021-07-22 17:19:10|19541.3|19521.3|19541.3|19521.3|19542.3|19522.3|19541.3|19521.3|15
1626974360000|2021-07-22 17:19:20|19540.2|19520.2|19538.8|19518.8|19540.2|19520.2|19538.8|19518.8|104
1626974370000|2021-07-22 17:19:30|19537.3|19517.3|19533.8|19513.8|19537.3|19517.3|19533.8|19513.8|13
1626974380000|2021-07-22 17:19:40|||||||||4
1626974390000|2021-07-22 17:19:50|||||||||3
1626974400000|2021-07-22 17:20:00|||||||||1
1626974410000|2021-07-22 17:20:10|19531.3|19511.3|19533.8|19513.8|19533.8|19513.8|19531.3|19511.3|9
1626974420000|2021-07-22 17:20:20|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|11
1626974430000|2021-07-22 17:20:30|19539.9|19519.9|19543.8|19523.8|19543.8|19523.8|19539.9|19519.9|13
1626974440000|2021-07-22 17:20:40|19542.4|19522.4|19539.9|19519.9|19542.4|19522.4|19539.9|19519.9|1
1626974450000|2021-07-22 17:20:50|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|19538.8|19518.8|3
1626974460000|2021-07-22 17:21:00|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|19543.8|19523.8|6
1626974470000|2021-07-22 17:21:10|||||||||2
1626974480000|2021-07-22 17:21:20|||||||||1
1626974490000|2021-07-22 17:21:30|19538.8|19518.8|19537.4|19517.4|19538.8|19518.8|19537.4|19517.4|12
1626974500000|2021-07-22 17:21:40|19535.9|19515.9|19535.9|19515.9|19535.9|19515.9|19535.9|19515.9|1
1626974510000|2021-07-22 17:21:50|19537.4|19517.4|19536.3|19516.3|19537.4|19517.4|19536.3|19516.3|1
1626974520000|2021-07-22 17:22:00|19534.9|19514.9|19534.9|19514.9|19534.9|19514.9|19530.9|19510.9|13
1626974530000|2021-07-22 17:22:10|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|8
1626974540000|2021-07-22 17:22:20|19534.9|19514.9|19534.9|19514.9|19534.9|19514.9|19534.9|19514.9|7
1626974550000|2021-07-22 17:22:30|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|19533.4|19513.4|4
1626974560000|2021-07-22 17:22:40|19532.4|19512.4|19533.4|19513.4|19533.4|19513.4|19532.4|19512.4|2
1626974570000|2021-07-22 17:22:50|19534.9|19514.9|19532.4|19512.4|19534.9|19514.9|19530.9|19510.9|4
1626974580000|2021-07-22 17:23:00|19533.4|19513.4|19534.9|19514.9|19534.9|19514.9|19533.4|19513.4|32
1626974590000|2021-07-22 17:23:10|19535.9|19515.9|19538.8|19518.8|19538.8|19518.8|19535.9|19515.9|3
1626974600000|2021-07-22 17:23:20|19540.2|19520.2|19542.7|19522.7|19542.7|19522.7|19540.2|19520.2|8
1626974610000|2021-07-22 17:23:30|19538.8|19518.8|19540.2|19520.2|19540.2|19520.2|19538.8|19518.8|6
1626974620000|2021-07-22 17:23:40|19541.6|19521.6|19538.8|19518.8|19541.6|19521.6|19538.8|19518.8|2
1626974630000|2021-07-22 17:23:50|19542.7|19522.7|19541.3|19521.3|19542.7|19522.7|19541.3|19521.3|27
1626974640000|2021-07-22 17:24:00|19539.9|19519.9|19538.8|19518.8|19539.9|19519.9|19538.8|19518.8|9
1626974660000|2021-07-22 17:24:20|19540.2|19520.2|19542.7|19522.7|19542.7|19522.7|19540.2|19520.2|9
1626974670000|2021-07-22 17:24:30|19543.8|19523.8|19551.3|19531.3|19551.3|19531.3|19543.8|19523.8|16
1626974680000|2021-07-22 17:24:40|19548.8|19528.8|19551.3|19531.3|19551.3|19531.3|19548.8|19528.8|9
1626974690000|2021-07-22 17:24:50|19552.4|19532.4|19554.9|19534.9|19554.9|19534.9|19549.9|19529.9|67
1626974700000|2021-07-22 17:25:00|19558.8|19538.8|19559.9|19539.9|19559.9|19539.9|19556.3|19536.3|12
1626974710000|2021-07-22 17:25:10|19557.7|19537.7|19553.8|19533.8|19557.7|19537.7|19553.8|19533.8|11
1626974720000|2021-07-22 17:25:20|19550.9|19530.9|19560.2|19540.2|19560.2|19540.2|19545.9|19525.9|32
1626974730000|2021-07-22 17:25:30|19561.6|19541.6|19562.4|19542.4|19564.1|19544.1|19561.6|19541.6|15
1626974740000|2021-07-22 17:25:40|19567.4|19547.4|19569.9|19549.9|19569.9|19549.9|19563.8|19543.8|11
1626974750000|2021-07-22 17:25:50|||||||||1
1626974760000|2021-07-22 17:26:00|19568.8|19548.8|19570.2|19550.2|19570.2|19550.2|19558.8|19538.8|11
1626974770000|2021-07-22 17:26:10|19572.4|19552.4|19573.8|19553.8|19573.8|19553.8|19572.4|19552.4|3
1626974780000|2021-07-22 17:26:20|19572.4|19552.4|19573.8|19553.8|19573.8|19553.8|19571.3|19551.3|1
1626974790000|2021-07-22 17:26:30|19572.4|19552.4|19571.3|19551.3|19572.4|19552.4|19571.3|19551.3|0
1626974800000|2021-07-22 17:26:40|19569.9|19549.9|19569.9|19549.9|19569.9|19549.9|19569.9|19549.9|4
1626974810000|2021-07-22 17:26:50|||||||||11
1626974830000|2021-07-22 17:27:10|||||||||7
1626974840000|2021-07-22 17:27:20|||||||||2
1626974850000|2021-07-22 17:27:30|19563.8|19543.8|19556.3|19536.3|19563.8|19543.8|19556.3|19536.3|17
1626974860000|2021-07-22 17:27:40|19557.7|19537.7|19559.9|19539.9|19559.9|19539.9|19557.7|19537.7|39
1626974870000|2021-07-22 17:27:50|||||||||3
1626974880000|2021-07-22 17:28:00|19565.2|19545.2|19577.7|19557.7|19577.7|19557.7|19565.2|19545.2|18
1626974890000|2021-07-22 17:28:10|19581.3|19561.3|19597|19577|19597|19577|19581.3|19561.3|17
1626974900000|2021-07-22 17:28:20|19606.3|19586.3|19621.3|19601.3|19621.3|19601.3|19606.3|19586.3|16
1626974910000|2021-07-22 17:28:30|19625.6|19605.6|19631.3|19611.3|19631.3|19611.3|19625.6|19605.6|6
1626974920000|2021-07-22 17:28:40|19632.4|19612.4|19638.8|19618.8|19638.8|19618.8|19632.4|19612.4|13
1626974930000|2021-07-22 17:28:50|19641.3|19621.3|19642.7|19622.7|19642.7|19622.7|19641.3|19621.3|7
1626974940000|2021-07-22 17:29:00|19647.4|19627.4|19632.4|19612.4|19647.4|19627.4|19632.4|19612.4|1
1626974950000|2021-07-22 17:29:10|19629.9|19609.9|19608.8|19588.8|19629.9|19609.9|19608.8|19588.8|11
1626974960000|2021-07-22 17:29:20|19614.5|19594.5|19627.4|19607.4|19627.4|19607.4|19614.5|19594.5|10
1626974970000|2021-07-22 17:29:30|19623.8|19603.8|19624.9|19604.9|19626|19606|19622.4|19602.4|9
1626974980000|2021-07-22 17:29:40|19629.2|19609.2|19634.9|19614.9|19634.9|19614.9|19629.2|19609.2|4
1626974990000|2021-07-22 17:29:50|19627.4|19607.4|19632.4|19612.4|19632.4|19612.4|19627.4|19607.4|23
1627028110000|2021-07-23 08:15:10|20609.4|20549.4|20384.2|20324.2|20609.4|20549.4|20382|20322|101
1627028120000|2021-07-23 08:15:20|20385.9|20325.9|20436.4|20376.4|20437.8|20377.8|20335|20311.7|34
1627028130000|2021-07-23 08:15:30|20437.8|20377.8|20601.7|20541.7|20601.7|20564.2|20429.2|20369.2|46
1627028140000|2021-07-23 08:15:40|20615.6|20555.6|20482.7|20462.7|20618.1|20558.1|20482.7|20456.7|27
1627028150000|2021-07-23 08:15:50|20469.4|20409.4|20441.7|20381.7|20476.7|20416.7|20409.2|20349.2|46
1627028160000|2021-07-23 08:16:00|20455.7|20395.7|20491.4|20431.4|20541.7|20481.7|20455.7|20395.7|23
1627028170000|2021-07-23 08:16:10|20490|20430|20495.9|20435.9|20503.7|20443.7|20482.6|20422.6|2
1627028180000|2021-07-23 08:16:20|20494.8|20434.8|20409.2|20349.2|20501.7|20441.7|20409.2|20349.2|25
1627028190000|2021-07-23 08:16:30|20383.6|20363.6|20397.5|20377.5|20415|20377.5|20379.2|20339.2|18
1627028200000|2021-07-23 08:16:40|20399.2|20379.2|20555.9|20495.9|20555.9|20524.2|20399.2|20379.2|63
1627028210000|2021-07-23 08:16:50|20557.3|20497.3|20632|20592|20639.2|20592|20555.9|20495.9|79
1627028220000|2021-07-23 08:17:00|20634.2|20594.2|20739.4|20679.4|20739.4|20679.4|20634.2|20594.2|44
1627028230000|2021-07-23 08:17:10|20741.9|20681.9|20740.3|20680.3|20752.5|20692.5|20740.3|20680.3|6
1627028240000|2021-07-23 08:17:20|20738.1|20678.1|20629.5|20569.5|20738.1|20678.1|20615|20555|17
1627028250000|2021-07-23 08:17:30|20631.7|20571.7|20681.7|20621.7|20681.7|20621.7|20631.7|20571.7|12
1627028260000|2021-07-23 08:17:40|20680.6|20620.6|20745.6|20685.6|20745.6|20685.6|20641.7|20581.7|10
1627028270000|2021-07-23 08:17:50|20744.2|20684.2|20799.2|20739.2|20807.3|20747.3|20742.8|20682.8|22
1627028280000|2021-07-23 08:18:00|20789.2|20729.2|20754.2|20694.2|20789.2|20729.2|20754.2|20694.2|19
1627028290000|2021-07-23 08:18:10|20752.8|20692.8|20822|20762|20822|20762|20751.7|20691.7|17
1627028300000|2021-07-23 08:18:20|20819.2|20759.2|20820.6|20760.6|20820.9|20760.9|20819.2|20759.2|3
1627028310000|2021-07-23 08:18:30|20822|20762|20821.7|20761.7|20825.6|20765.6|20820.6|20760.6|10
1627028320000|2021-07-23 08:18:40|20824.2|20764.2|20822.8|20802.8|20824.2|20802.8|20822.8|20764.2|8
1627028330000|2021-07-23 08:18:50|20833.1|20813.1|20899.2|20839.2|20899.2|20839.2|20833.1|20813.1|39
1627028340000|2021-07-23 08:19:00|20934.2|20874.2|20932.8|20872.8|20935.3|20875.3|20932.8|20872.8|10
1627028350000|2021-07-23 08:19:10|20935.3|20875.3|20870.6|20810.6|20935.3|20875.3|20866.7|20806.7|33
1627028360000|2021-07-23 08:19:20|20863.6|20803.6|20840.6|20780.6|20863.6|20803.6|20840.6|20780.6|4
1627028370000|2021-07-23 08:19:30|20850.6|20790.6|20847.8|20787.8|20850.6|20790.6|20847.8|20787.8|4
1627028380000|2021-07-23 08:19:40|20835.6|20775.6|20779.2|20719.2|20835.6|20775.6|20777.8|20717.8|4
1627028390000|2021-07-23 08:19:50|20759.2|20699.2|20752.8|20692.8|20780.6|20720.6|20752.8|20692.8|5
1627028400000|2021-07-23 08:20:00|20748.4|20688.4|20791.7|20731.7|20791.7|20731.7|20748.4|20688.4|15
1627028410000|2021-07-23 08:20:10|20765.6|20725.6|20765.6|20725.6|20765.6|20725.6|20765.6|20725.6|13
1627028420000|2021-07-23 08:20:20|20763.1|20723.1|20741.7|20681.7|20763.1|20723.1|20741.7|20681.7|6
1627028430000|2021-07-23 08:20:30|20738.1|20678.1|20730.1|20670.1|20739.2|20679.2|20730.1|20670.1|7
1627028440000|2021-07-23 08:20:40|20701.7|20681.7|20674.2|20654.2|20706.7|20681.7|20674.2|20654.2|10
1627028450000|2021-07-23 08:20:50|20667.6|20647.6|20675.3|20655.3|20675.3|20655.3|20667.6|20647.6|2
1627028460000|2021-07-23 08:21:00|20696.7|20636.7|20671.7|20651.7|20701.7|20656.1|20671.7|20636.7|3
1627028470000|2021-07-23 08:21:10|20670.6|20650.6|20681.7|20641.7|20681.7|20650.6|20669.2|20641.7|7
1627028480000|2021-07-23 08:21:20|20679.2|20659.2|20679.2|20659.2|20679.2|20659.2|20679.2|20659.2|1
1627028490000|2021-07-23 08:21:30|||||||||1
1627028500000|2021-07-23 08:21:40|20678.1|20658.1|20675.3|20655.3|20678.1|20658.1|20675.3|20655.3|5
1627028510000|2021-07-23 08:21:50|20682.5|20642.5|20679.2|20639.2|20682.5|20642.5|20679.2|20639.2|5
1627028520000|2021-07-23 08:22:00|20678.1|20638.1|20691.7|20631.7|20694.2|20638.1|20678.1|20626.4|34
1627028530000|2021-07-23 08:22:10|20689.2|20629.2|20707.9|20647.9|20707.9|20647.9|20689.2|20629.2|12
1627028540000|2021-07-23 08:22:20|20727.9|20667.9|20779.2|20719.2|20779.2|20719.2|20727.9|20667.9|5
1627028550000|2021-07-23 08:22:30|20777.8|20717.8|20776.7|20716.7|20777.8|20717.8|20776.7|20716.7|11
1627028560000|2021-07-23 08:22:40|20768.1|20728.1|20768.1|20728.1|20768.1|20728.1|20768.1|20728.1|0
1627028570000|2021-07-23 08:22:50|20776.7|20716.7|20724.2|20664.2|20776.7|20716.7|20724.2|20664.2|8
1627028580000|2021-07-23 08:23:00|20716.7|20656.7|20709|20649|20766.7|20714.2|20709|20649|14
1627028590000|2021-07-23 08:23:10|20689.2|20649.2|20689.2|20649.2|20689.2|20649.2|20689.2|20649.2|3
1627028600000|2021-07-23 08:23:20|20690.3|20650.3|20690.3|20650.3|20690.3|20650.3|20690.3|20650.3|6
1627028610000|2021-07-23 08:23:30|20688.1|20648.1|20691.7|20631.7|20696.7|20648.1|20688.1|20631.7|19
1627028620000|2021-07-23 08:23:40|20676.7|20636.7|20670.3|20630.3|20676.7|20645.3|20664.2|20630.3|11
1627028630000|2021-07-23 08:23:50|||||||||9
1627028640000|2021-07-23 08:24:00|||||||||10
1627028650000|2021-07-23 08:24:10|20669.2|20629.2|20686.7|20626.7|20686.7|20630.3|20669.2|20621.7|3
1627028660000|2021-07-23 08:24:20|20692.3|20632.3|20680|20620|20716.7|20656.7|20680|20620|17
1627028670000|2021-07-23 08:24:30|20672.5|20612.5|20635.3|20595.3|20672.5|20612.5|20635.3|20595.3|3
1627028680000|2021-07-23 08:24:40|20621.2|20601.2|20667.6|20607.6|20667.6|20619.2|20615.3|20581.7|13
1627028690000|2021-07-23 08:24:50|20674.2|20614.2|20674.2|20614.2|20674.2|20614.2|20674.2|20614.2|1
1627028700000|2021-07-23 08:25:00|20671.7|20611.7|20631.7|20611.7|20673.9|20621.4|20631.7|20608.9|6
1627028710000|2021-07-23 08:25:10|20630.3|20610.3|20611.7|20551.7|20636.7|20610.3|20611.7|20551.7|6
1627028720000|2021-07-23 08:25:20|20610.6|20550.6|20616.7|20556.7|20616.7|20556.7|20610.6|20550.6|4
1627028730000|2021-07-23 08:25:30|20618.1|20558.1|20611.7|20551.7|20619.2|20559.2|20609.2|20549.2|10
1627028740000|2021-07-23 08:25:40|20606.7|20546.7|20614.2|20554.2|20614.2|20554.2|20599.2|20539.2|9
1627028750000|2021-07-23 08:25:50|20606.7|20546.7|20616.4|20556.4|20619.2|20559.2|20604.2|20544.2|26
1627028760000|2021-07-23 08:26:00|20614.2|20554.2|20601.7|20541.7|20614.2|20554.2|20601.7|20541.7|6
1627028770000|2021-07-23 08:26:10|20604.2|20544.2|20596.7|20536.7|20604.2|20544.2|20596.7|20536.7|4
1627028780000|2021-07-23 08:26:20|20581.7|20541.7|20569.2|20549.2|20581.7|20549.2|20569.2|20541.7|13
1627028790000|2021-07-23 08:26:30|20570.3|20550.3|20602.8|20542.8|20605.3|20550.3|20570.3|20541.7|2
1627028800000|2021-07-23 08:26:40|20601.4|20541.4|20589.2|20549.2|20601.4|20549.2|20589.2|20537.8|2
1627028810000|2021-07-23 08:26:50|20597.8|20537.8|20603.4|20543.4|20603.4|20549.2|20582.8|20537.8|6
1627028820000|2021-07-23 08:27:00|20606.7|20546.7|20611.7|20551.7|20611.7|20556.7|20595.3|20546.7|11
1627028830000|2021-07-23 08:27:10|20604.2|20564.2|20599|20579|20615.6|20589.2|20596.7|20555.6|3
1627028840000|2021-07-23 08:27:20|20592.3|20572.3|20579.2|20539.2|20594|20572.3|20579.2|20527.8|12
1627028850000|2021-07-23 08:27:30|20587.8|20527.8|20584.2|20524.2|20587.8|20539.2|20573.1|20521.7|74
1627028860000|2021-07-23 08:27:40|20585.6|20525.6|20575.9|20555.9|20591.7|20555.9|20575.9|20525.6|3
1627028870000|2021-07-23 08:27:50|20584.2|20564.2|20619.2|20579.2|20626.7|20579.2|20584.2|20551.7|9
1627028880000|2021-07-23 08:28:00|20612.8|20552.8|20594.2|20534.2|20612.8|20552.8|20594.2|20534.2|12
1627028890000|2021-07-23 08:28:10|20595.4|20535.4|20602.9|20542.9|20604.2|20544.2|20595.4|20535.4|4
1627028900000|2021-07-23 08:28:20|20601.5|20541.5|20596.7|20536.7|20601.5|20541.5|20596.7|20536.7|10
1627028910000|2021-07-23 08:28:30|20598.1|20538.1|20596.7|20536.7|20599.2|20539.2|20596.7|20536.7|2
1627028920000|2021-07-23 08:28:40|20598.1|20538.1|20585.4|20545.4|20599.2|20545.4|20585.4|20537.9|2
1627028930000|2021-07-23 08:28:50|20582|20542|20587|20527|20587|20542|20582|20527|3
1627028940000|2021-07-23 08:29:00|20573.1|20533.1|20554.2|20534.2|20573.1|20539|20554.2|20533.1|5
1627028950000|2021-07-23 08:29:10|20551.5|20531.5|20541.7|20521.7|20551.5|20531.5|20541.7|20521.7|27
1627028960000|2021-07-23 08:29:20|20539.2|20519.2|20501.7|20441.7|20539.2|20519.2|20501.7|20441.7|17
1627028970000|2021-07-23 08:29:30|20500.4|20440.4|20499.3|20439.3|20500.4|20440.4|20499.3|20439.3|6
1627028980000|2021-07-23 08:29:40|20531.8|20471.8|20560.6|20500.6|20560.6|20500.6|20529.5|20469.5|22
1627028990000|2021-07-23 08:29:50|20561.8|20501.8|20577.9|20517.9|20577.9|20517.9|20561.8|20501.8|5
1627029000000|2021-07-23 08:30:00|20576.8|20516.8|20550.3|20510.3|20576.8|20535.4|20550.3|20510.3|12
1627029010000|2021-07-23 08:30:10|20523.7|20503.7|20541.8|20521.8|20541.8|20521.8|20504.3|20472.9|5
1627029020000|2021-07-23 08:30:20|20549.3|20529.3|20619.3|20599.3|20639.3|20605.4|20549.3|20529.3|11
1627029030000|2021-07-23 08:30:30|20616.5|20596.5|20574.3|20554.3|20616.8|20596.5|20574.3|20554.3|14
1627029040000|2021-07-23 08:30:40|20563.1|20543.1|20551.8|20531.8|20570.6|20543.1|20546.8|20526.8|7
1627029050000|2021-07-23 08:30:50|20553.1|20533.1|20562|20542|20562|20542|20553.1|20533.1|14
1627029060000|2021-07-23 08:31:00|20560.6|20540.6|20560.7|20540.7|20563.2|20543.2|20560.6|20540.6|1
1627029070000|2021-07-23 08:31:10|20555.4|20535.4|20530.4|20510.4|20555.4|20535.4|20530.4|20510.4|9
1627029080000|2021-07-23 08:31:20|20541.8|20501.8|20549.3|20529.3|20549.3|20529.3|20539.3|20501.8|6
1627029090000|2021-07-23 08:31:30|20550.7|20530.7|20558.4|20538.4|20558.4|20538.4|20550.7|20530.7|4
1627029100000|2021-07-23 08:31:40|||||||||2
1627029110000|2021-07-23 08:31:50|20555.9|20535.9|20554.3|20534.3|20555.9|20535.9|20554.3|20534.3|10
1627029120000|2021-07-23 08:32:00|20556.8|20536.8|20554.3|20534.3|20559.3|20539.3|20554.3|20534.3|8
1627029130000|2021-07-23 08:32:10|20555.4|20535.4|20556.8|20536.8|20556.8|20536.8|20555.4|20535.4|7
1627029140000|2021-07-23 08:32:20|20561.8|20541.8|20574.6|20534.6|20574.6|20541.8|20561.8|20534.6|10
1627029150000|2021-07-23 08:32:30|20576.8|20536.8|20601.8|20581.8|20601.8|20581.8|20569.3|20536.8|7
1627029160000|2021-07-23 08:32:40|20602.9|20582.9|20600.4|20580.4|20602.9|20582.9|20600.4|20580.4|5
1627029170000|2021-07-23 08:32:50|20601.8|20581.8|20599.3|20579.3|20601.8|20581.8|20599.3|20579.3|2
1627029180000|2021-07-23 08:33:00|20600.4|20580.4|20610.1|20590.1|20610.1|20590.1|20600.4|20580.4|6
1627029190000|2021-07-23 08:33:10|20618.2|20598.2|20601.8|20581.8|20619.3|20599.3|20601.8|20581.8|2
1627029200000|2021-07-23 08:33:20|20599|20579|20597.9|20577.9|20599|20579|20597.9|20577.9|0
1627029210000|2021-07-23 08:33:30|20592.9|20572.9|20584.3|20564.3|20592.9|20572.9|20584.3|20564.3|13
1627029220000|2021-07-23 08:33:40|20579.3|20559.3|20576.8|20556.8|20579.3|20559.3|20576.8|20556.8|2
1627029230000|2021-07-23 08:33:50|20581.8|20541.8|20556.8|20536.8|20581.8|20544.3|20556.8|20531.8|8
1627029240000|2021-07-23 08:34:00|20554|20534|20537.9|20517.9|20554|20534|20537.9|20517.9|12
1627029250000|2021-07-23 08:34:10|20539.3|20499.3|20536.8|20496.8|20539.3|20499.3|20536.8|20496.8|1
1627029260000|2021-07-23 08:34:20|20545.7|20505.7|20521.8|20501.8|20546.8|20509.3|20521.8|20501.8|5
1627029270000|2021-07-23 08:34:30|20524.6|20504.6|20525.7|20505.7|20528.2|20508.2|20524.6|20504.6|13
1627029280000|2021-07-23 08:34:40|20519.6|20499.6|20511.8|20491.8|20519.6|20499.6|20511.8|20491.8|5
1627029290000|2021-07-23 08:34:50|20510.4|20490.4|20509.3|20489.3|20510.4|20490.4|20509.3|20489.3|4
1627029300000|2021-07-23 08:35:00|20510.7|20490.7|20521.8|20501.8|20524.3|20504.3|20510.7|20490.7|10
1627029310000|2021-07-23 08:35:10|||||||||2
1627029320000|2021-07-23 08:35:20|20520.4|20500.4|20502.9|20482.9|20520.4|20500.4|20502.9|20482.9|12
1627029340000|2021-07-23 08:35:40|20501.8|20481.8|20471.8|20451.8|20501.8|20481.8|20471.8|20451.8|16
1627029360000|2021-07-23 08:36:00|20480.1|20460.1|20500.4|20480.4|20504.3|20484.3|20480.1|20460.1|22
1627029370000|2021-07-23 08:36:10|20497.9|20477.9|20504.3|20484.3|20504.3|20484.3|20497.9|20477.9|3
1627029380000|2021-07-23 08:36:20|20511.8|20491.8|20524.3|20504.3|20524.3|20504.3|20511.8|20491.8|9
1627029390000|2021-07-23 08:36:30|20527.6|20507.6|20534.3|20514.3|20534.3|20514.3|20527.6|20507.6|6
1627029400000|2021-07-23 08:36:40|20533.2|20513.2|20536.8|20516.8|20538.2|20518.2|20533.2|20513.2|43
1627029410000|2021-07-23 08:36:50|20538.2|20518.2|20539.3|20519.3|20539.3|20519.3|20538.2|20518.2|1
1627029420000|2021-07-23 08:37:00|20538.2|20518.2|20536.8|20516.8|20538.2|20518.2|20536.8|20516.8|3
1627029430000|2021-07-23 08:37:10|20535.4|20515.4|20519.3|20499.3|20535.4|20515.4|20519.3|20499.3|12
1627029440000|2021-07-23 08:37:20|20529.3|20509.3|20534.3|20514.3|20534.3|20514.3|20529.3|20509.3|6
1627029450000|2021-07-23 08:37:30|20537.1|20517.1|20542.1|20522.1|20542.1|20522.1|20537.1|20517.1|2
1627029460000|2021-07-23 08:37:40|20546|20526|20565.7|20545.7|20565.7|20545.7|20546|20526|6
1627029470000|2021-07-23 08:37:50|||||||||1
1627029480000|2021-07-23 08:38:00|20566.8|20546.8|20572.9|20532.9|20572.9|20548.2|20566.8|20532.9|10
1627029490000|2021-07-23 08:38:10|20550.4|20530.4|20544.3|20524.3|20550.4|20530.4|20544.3|20524.3|8
1627029500000|2021-07-23 08:38:20|20543.2|20523.2|20522.9|20502.9|20543.2|20523.2|20522.9|20502.9|1
1627029510000|2021-07-23 08:38:30|20521.8|20501.8|20528.5|20508.5|20528.5|20508.5|20519|20499|19
1627029520000|2021-07-23 08:38:40|20529.6|20509.6|20545.7|20525.7|20545.7|20525.7|20529.6|20509.6|2
1627029530000|2021-07-23 08:38:50|20551.8|20531.8|20548.2|20528.2|20553.2|20533.2|20548.2|20528.2|6
1627029540000|2021-07-23 08:39:00|20552.6|20532.6|20609.3|20569.3|20609.3|20569.3|20552.6|20524.3|4
1627029550000|2021-07-23 08:39:10|20599.3|20579.3|20596.5|20576.5|20599.3|20579.3|20596.5|20576.5|1
1627029560000|2021-07-23 08:39:20|20594.3|20574.3|20584.3|20564.3|20597.9|20574.3|20584.3|20555.7|1
1627029570000|2021-07-23 08:39:30|20581.5|20561.5|20579.3|20559.3|20581.5|20561.5|20579.3|20559.3|0
1627029590000|2021-07-23 08:39:50|20580.7|20560.7|20596.2|20536.2|20596.2|20561.8|20580.7|20536.2|26
1627029600000|2021-07-23 08:40:00|20591.8|20531.8|20549.3|20529.3|20591.8|20541.2|20549.3|20526.8|3
1627029610000|2021-07-23 08:40:10|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|20546.8|20526.8|4
1627029630000|2021-07-23 08:40:30|20547.9|20527.9|20571.8|20531.8|20571.8|20536.5|20546.8|20526.8|10
1627029640000|2021-07-23 08:40:40|||||||||1
1627029660000|2021-07-23 08:41:00|20559.3|20539.3|20576.8|20556.8|20576.8|20556.8|20555.4|20535.4|7
1627029670000|2021-07-23 08:41:10|20581.8|20561.8|20609.3|20589.3|20609.3|20589.3|20581.8|20561.8|8
1627029680000|2021-07-23 08:41:20|20608.2|20588.2|20606.8|20566.8|20608.2|20588.2|20601.8|20566.8|3
1627029690000|2021-07-23 08:41:30|20599.3|20579.3|20594.3|20574.3|20599.3|20579.3|20594.3|20574.3|7
1627029700000|2021-07-23 08:41:40|20595.4|20575.4|20599.3|20579.3|20599.3|20579.3|20595.4|20575.4|2
1627029710000|2021-07-23 08:41:50|20601.5|20581.5|20619.3|20599.3|20619.3|20599.3|20601.5|20581.5|3
1627029720000|2021-07-23 08:42:00|20621.8|20601.8|20571.8|20551.8|20629|20601.8|20571.8|20551.8|6
1627029730000|2021-07-23 08:42:10|20574|20554|20589.3|20549.3|20589.3|20554|20574|20546.8|3
1627029740000|2021-07-23 08:42:20|20586.8|20526.8|20571.8|20531.8|20586.8|20531.8|20571.8|20516.8|30
1627029750000|2021-07-23 08:42:30|20569.3|20549.3|20576.8|20556.8|20576.8|20556.8|20569.3|20549.3|2
1627029760000|2021-07-23 08:42:40|20579.6|20559.6|20604.3|20584.3|20604.3|20584.3|20579.6|20559.6|4
1627029770000|2021-07-23 08:42:50|20606.5|20586.5|20604.3|20584.3|20624|20596.8|20604.3|20584|8
1627029780000|2021-07-23 08:43:00|20601.5|20581.5|20606.8|20586.8|20606.8|20586.8|20599.3|20579.3|8
1627029790000|2021-07-23 08:43:10|20608.2|20588.2|20614.3|20594.3|20614.3|20594.3|20608.2|20588.2|2
1627029810000|2021-07-23 08:43:30|20622.9|20582.9|20619.3|20599.3|20622.9|20599.3|20609.3|20582.9|6
1627029840000|2021-07-23 08:44:00|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|20621.8|20601.8|0
1627029850000|2021-07-23 08:44:10|20619.3|20599.3|20609.3|20589.3|20619.3|20599.3|20609.3|20589.3|2
1627029860000|2021-07-23 08:44:20|||||||||1
1627029870000|2021-07-23 08:44:30|||||||||2
1627029880000|2021-07-23 08:44:40|20607.9|20587.9|20607.9|20587.9|20607.9|20587.9|20607.9|20587.9|0
1627029890000|2021-07-23 08:44:50|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|20606.8|20586.8|0
1627029900000|2021-07-23 08:45:00|20601.8|20581.8|20606.8|20586.8|20606.8|20586.8|20601.8|20581.8|5
1627029910000|2021-07-23 08:45:10|||||||||1
1627029920000|2021-07-23 08:45:20|||||||||1
1627029940000|2021-07-23 08:45:40|||||||||1
1627029960000|2021-07-23 08:46:00|20605.4|20585.4|20606.8|20586.8|20606.8|20586.8|20604.3|20584.3|1
1627029970000|2021-07-23 08:46:10|20608.2|20588.2|20609.3|20589.3|20609.3|20589.3|20608.2|20588.2|4
1627029980000|2021-07-23 08:46:20|20612.6|20592.6|20644.6|20624.6|20649.6|20629.6|20612.6|20592.6|49
1627029990000|2021-07-23 08:46:30|20641.8|20621.8|20636.8|20616.8|20641.8|20621.8|20636.8|20616.8|3
1627030000000|2021-07-23 08:46:40|20640.1|20620.1|20659.3|20639.3|20660.7|20640.7|20640.1|20620.1|9
1627030010000|2021-07-23 08:46:50|20651.8|20631.8|20644.3|20624.3|20651.8|20631.8|20644.3|20624.3|4
1627030020000|2021-07-23 08:47:00|20642.9|20622.9|20640.4|20620.4|20642.9|20622.9|20640.4|20620.4|3
1627030030000|2021-07-23 08:47:10|20639.3|20619.3|20626.5|20606.5|20639.3|20619.3|20626.5|20606.5|6
1627030040000|2021-07-23 08:47:20|20625.4|20605.4|20644.3|20624.3|20646.8|20626.8|20625.4|20605.4|4
1627030050000|2021-07-23 08:47:30|20640.1|20620.1|20634.3|20614.3|20640.1|20620.1|20631.8|20611.8|4
1627030060000|2021-07-23 08:47:40|20633.2|20613.2|20626.8|20606.8|20633.2|20613.2|20626.8|20606.8|9
1627030070000|2021-07-23 08:47:50|20625.7|20605.7|20624.3|20604.3|20625.7|20605.7|20624.3|20604.3|1
1627030080000|2021-07-23 08:48:00|20622.9|20602.9|20591.8|20571.8|20622.9|20602.9|20591.8|20571.8|6
1627030090000|2021-07-23 08:48:10|20589.3|20569.3|20576.8|20556.8|20589.3|20569.3|20576.8|20556.8|14
1627030100000|2021-07-23 08:48:20|20574.3|20554.3|20574.3|20554.3|20576.8|20556.8|20574.3|20554.3|4
1627030110000|2021-07-23 08:48:30|20569.3|20549.3|20564.3|20544.3|20569.3|20549.3|20561.8|20541.8|9
1627030120000|2021-07-23 08:48:40|20566.5|20546.5|20579.3|20559.3|20579.3|20559.3|20566.5|20546.5|2
1627030130000|2021-07-23 08:48:50|20580.4|20560.4|20584.3|20564.3|20584.3|20564.3|20580.4|20560.4|1
1627030140000|2021-07-23 08:49:00|20583.2|20563.2|20579.3|20559.3|20583.2|20563.2|20579.3|20559.3|2
1627030150000|2021-07-23 08:49:10|20581.8|20561.8|20581.8|20561.8|20581.8|20561.8|20581.8|20561.8|0
1627030160000|2021-07-23 08:49:20|20583.2|20563.2|20583.2|20563.2|20583.2|20563.2|20583.2|20563.2|1
1627030180000|2021-07-23 08:49:40|20589.3|20569.3|20590.4|20570.4|20590.4|20570.4|20589.3|20569.3|3
1627030190000|2021-07-23 08:49:50|20594.3|20574.3|20587.9|20567.9|20594.3|20574.3|20587.9|20567.9|1
1627030200000|2021-07-23 08:50:00|20584.3|20564.3|20581.8|20561.8|20584.3|20564.3|20581.8|20561.8|4
1627030210000|2021-07-23 08:50:10|20584.6|20564.6|20594.3|20574.3|20594.3|20574.3|20584.6|20564.6|1
1627030220000|2021-07-23 08:50:20|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|20601.8|20581.8|1
1627030230000|2021-07-23 08:50:30|20604.3|20584.3|20599.3|20579.3|20604.3|20584.3|20599.3|20579.3|2
1627030240000|2021-07-23 08:50:40|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|20596.8|20576.8|2
1627030260000|2021-07-23 08:51:00|||||||||1
1627030270000|2021-07-23 08:51:10|20591.5|20571.5|20591.5|20571.5|20591.5|20571.5|20591.5|20571.5|15
1627030280000|2021-07-23 08:51:20|20590.4|20570.4|20590.4|20570.4|20590.4|20570.4|20590.4|20570.4|9
1627030290000|2021-07-23 08:51:30|20589|20569|20586.8|20566.8|20589|20569|20586.8|20566.8|0
1627030310000|2021-07-23 08:51:50|20591.8|20571.8|20591.8|20571.8|20591.8|20571.8|20591.8|20571.8|1
1627030330000|2021-07-23 08:52:10|20594|20574|20599.3|20579.3|20599.3|20579.3|20594|20574|1
1627030340000|2021-07-23 08:52:20|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|20604.3|20584.3|0
1627030350000|2021-07-23 08:52:30|20605.7|20585.7|20605.7|20585.7|20605.7|20585.7|20605.7|20585.7|2
1627030400000|2021-07-23 08:53:20|20591.8|20571.8|20589.3|20569.3|20591.8|20571.8|20589.3|20569.3|2
1627030410000|2021-07-23 08:53:30|20584.3|20564.3|20574.3|20554.3|20584.3|20564.3|20571.8|20551.8|9
1627030420000|2021-07-23 08:53:40|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|20576.8|20556.8|2
1627030440000|2021-07-23 08:54:00|20571.8|20551.8|20565.7|20545.7|20571.8|20551.8|20565.7|20545.7|0
1627030450000|2021-07-23 08:54:10|20564.6|20544.6|20565.7|20545.7|20565.7|20545.7|20564.6|20544.6|7
1627030460000|2021-07-23 08:54:20|20563.2|20543.2|20714.3|20674.3|20721.8|20675.7|20560.7|20540.7|14
1627030470000|2021-07-23 08:54:30|20721.8|20661.8|20720.7|20660.7|20722.9|20673.2|20713.2|20660.7|10
1627030480000|2021-07-23 08:54:40|20718.5|20658.5|20694.3|20674.3|20718.5|20674.3|20694.3|20658.5|4
1627030490000|2021-07-23 08:54:50|20686.8|20666.8|20681.8|20641.8|20686.8|20666.8|20679.3|20641.8|6
1627030500000|2021-07-23 08:55:00|20666.8|20646.8|20644.3|20624.3|20666.8|20646.8|20644.3|20624.3|8
1627030510000|2021-07-23 08:55:10|20640.7|20620.7|20636.8|20616.8|20640.7|20620.7|20636.8|20616.8|5
1627030520000|2021-07-23 08:55:20|20634.3|20614.3|20629.3|20609.3|20637.9|20614.3|20629.3|20596.8|5
1627030530000|2021-07-23 08:55:30|20630.7|20610.7|20661.8|20641.8|20661.8|20641.8|20630.7|20609.6|3
1627030540000|2021-07-23 08:55:40|20673.2|20653.2|20685.2|20645.2|20689.3|20656.5|20673.2|20641.8|1
1627030550000|2021-07-23 08:55:50|20685.4|20645.4|20684.3|20644.3|20685.4|20645.4|20684.3|20644.3|0
1627030560000|2021-07-23 08:56:00|20692.9|20632.9|20691.8|20631.8|20692.9|20644.3|20684.3|20631.8|4
1627030570000|2021-07-23 08:56:10|20688.5|20628.5|20684.3|20624.3|20688.5|20628.5|20684.3|20624.3|2
1627030580000|2021-07-23 08:56:20|||||||||1
1627030590000|2021-07-23 08:56:30|20685.7|20625.7|20685.7|20625.7|20685.7|20625.7|20685.7|20625.7|0
1627030600000|2021-07-23 08:56:40|20687.1|20627.1|20689.3|20629.3|20689.3|20629.3|20686.8|20626.8|4
1627030610000|2021-07-23 08:56:50|20686.8|20626.8|20686.8|20626.8|20686.8|20626.8|20686.8|20626.8|0
1627030650000|2021-07-23 08:57:30|20681.8|20621.8|20669.3|20649.3|20681.8|20649.3|20666.8|20621.8|6
1627030660000|2021-07-23 08:57:40|20666.8|20646.8|20666.8|20646.8|20666.8|20646.8|20666.8|20646.8|1
1627030670000|2021-07-23 08:57:50|20674.1|20634.1|20674.1|20634.1|20674.1|20634.1|20674.1|20634.1|1
1627030680000|2021-07-23 08:58:00|20672.9|20632.9|20669.3|20649.3|20676.8|20649.3|20669.3|20632.9|1
1627030710000|2021-07-23 08:58:30|20678|20638|20678|20638|20678|20638|20678|20638|4
1627030720000|2021-07-23 08:58:40|20676.8|20636.8|20676.8|20636.8|20676.8|20636.8|20676.8|20636.8|2
1627030780000|2021-07-23 08:59:40|20664.1|20644.1|20659.3|20639.3|20664.1|20644.1|20659.3|20639.3|3
1627030790000|2021-07-23 08:59:50|20658|20638|20645.2|20605.2|20663|20638|20636.6|20605.2|4
1627030800000|2021-07-23 09:00:00|20630.5|20610.5|20626.9|20586.9|20636.8|20610.5|20626.9|20586.9|4
1627030810000|2021-07-23 09:00:10|20611.9|20591.9|20611.9|20591.9|20611.9|20591.9|20603|20583|5
1627030820000|2021-07-23 09:00:20|20614.1|20594.1|20618.2|20598.2|20618.2|20598.2|20614.1|20594.1|1
1627030830000|2021-07-23 09:00:30|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|20619.4|20599.4|1
1627030840000|2021-07-23 09:00:40|20618|20598|20618|20598|20618|20598|20618|20598|13
1627030850000|2021-07-23 09:00:50|20616.9|20596.9|20616.9|20596.9|20616.9|20596.9|20616.9|20596.9|3
1627030860000|2021-07-23 09:01:00|20612.7|20592.7|20609.4|20589.4|20612.7|20592.7|20609.4|20589.4|0
1627030880000|2021-07-23 09:01:20|20607.1|20587.1|20599.4|20579.4|20607.1|20587.1|20599.4|20579.4|1
1627030900000|2021-07-23 09:01:40|||||||||2
1627030910000|2021-07-23 09:01:50|20594.9|20574.9|20589.4|20569.4|20594.9|20574.9|20589.4|20569.4|3
1627030920000|2021-07-23 09:02:00|20590.8|20570.8|20589.4|20569.4|20590.8|20570.8|20589.4|20569.4|1
1627030930000|2021-07-23 09:02:10|||||||||1
1627030940000|2021-07-23 09:02:20|20593.3|20573.3|20604.4|20584.4|20611.9|20584.4|20593.3|20571.9|4
1627030950000|2021-07-23 09:02:30|20606.9|20586.9|20606.9|20586.9|20606.9|20586.9|20606.9|20586.9|1
1627030960000|2021-07-23 09:02:40|20609.4|20589.4|20611.9|20591.9|20611.9|20591.9|20609.4|20589.4|1
1627030980000|2021-07-23 09:03:00|20613.3|20593.3|20614.4|20594.4|20614.4|20594.4|20613.3|20593.3|0
1627030990000|2021-07-23 09:03:10|||||||||2
1627031040000|2021-07-23 09:04:00|20619.4|20599.4|20626.9|20606.9|20626.9|20606.9|20619.4|20599.4|5
1627031050000|2021-07-23 09:04:10|20628|20608|20645.8|20625.8|20645.8|20625.8|20628|20608|3
1627031070000|2021-07-23 09:04:30|20646.9|20626.9|20670.5|20630.5|20670.5|20637.7|20646.9|20626.9|2
1627031080000|2021-07-23 09:04:40|20667.4|20647.4|20674.4|20654.4|20674.4|20654.4|20667.4|20647.4|4
1627031090000|2021-07-23 09:04:50|20676.9|20656.9|20678.3|20658.3|20678.3|20658.3|20676.9|20656.9|1
1627031100000|2021-07-23 09:05:00|20679.4|20659.4|20684.4|20664.4|20684.4|20664.4|20679.4|20659.4|4
1627031110000|2021-07-23 09:05:10|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|1
1627031130000|2021-07-23 09:05:30|20688|20668|20684.4|20664.4|20690.5|20670.5|20684.4|20664.4|10
1627031140000|2021-07-23 09:05:40|||||||||7
1627031150000|2021-07-23 09:05:50|20683.3|20663.3|20680.8|20660.8|20683.3|20663.3|20680.8|20660.8|6
1627031160000|2021-07-23 09:06:00|20679.4|20659.4|20681.9|20661.9|20681.9|20661.9|20679.4|20659.4|4
1627031170000|2021-07-23 09:06:10|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|0
1627031180000|2021-07-23 09:06:20|||||||||1
1627031190000|2021-07-23 09:06:30|||||||||2
1627031200000|2021-07-23 09:06:40|20701.9|20661.9|20701.9|20661.9|20701.9|20661.9|20701.9|20661.9|15
1627031220000|2021-07-23 09:07:00|20690.5|20670.5|20691.9|20671.9|20691.9|20671.9|20690.5|20670.5|0
1627031230000|2021-07-23 09:07:10|20689.4|20669.4|20689.4|20669.4|20689.4|20669.4|20689.4|20669.4|0
1627031240000|2021-07-23 09:07:20|||||||||2
1627031260000|2021-07-23 09:07:40|20690.5|20670.5|20712.5|20672.5|20712.5|20681.1|20690.5|20666.1|1
1627031280000|2021-07-23 09:08:00|20701.1|20681.1|20701.1|20681.1|20701.1|20681.1|20701.1|20681.1|2
1627031290000|2021-07-23 09:08:10|20703.3|20683.3|20704.4|20684.4|20704.4|20684.4|20703.3|20683.3|2
1627031300000|2021-07-23 09:08:20|20705.8|20685.8|20706.9|20686.9|20706.9|20686.9|20705.8|20685.8|0
1627031310000|2021-07-23 09:08:30|20701.9|20681.9|20690|20670|20701.9|20681.9|20690|20670|66
1627031320000|2021-07-23 09:08:40|20692.5|20672.5|20692.5|20672.5|20692.5|20672.5|20692.5|20672.5|2
1627031330000|2021-07-23 09:08:50|20696.9|20656.9|20684.4|20664.4|20696.9|20665.5|20684.4|20656.9|0
1627031350000|2021-07-23 09:09:10|20683.3|20663.3|20680.5|20660.5|20683.3|20663.3|20680.5|20660.5|3
1627031360000|2021-07-23 09:09:20|20681.9|20661.9|20681.9|20661.9|20681.9|20661.9|20681.9|20661.9|14
1627031380000|2021-07-23 09:09:40|20689.4|20669.4|20711.9|20691.9|20711.9|20691.9|20689.4|20669.4|12
1627031390000|2021-07-23 09:09:50|20714.4|20694.4|20723.3|20703.3|20723.3|20703.3|20714.4|20694.4|0
1627031400000|2021-07-23 09:10:00|20725.8|20705.8|20750.5|20710.5|20750.5|20710.5|20725.8|20705.8|3
1627031410000|2021-07-23 09:10:10|20756|20716|20773.3|20733.3|20773.3|20736.9|20754.4|20716|2
1627031420000|2021-07-23 09:10:20|20774.4|20734.4|20775.8|20755.8|20785.8|20755.8|20770|20725.8|8
1627031440000|2021-07-23 09:10:40|20774.4|20754.4|20774.4|20754.4|20774.4|20754.4|20774.4|20754.4|1
1627031450000|2021-07-23 09:10:50|20773.3|20753.3|20771.9|20751.9|20773.3|20753.3|20771.9|20751.9|1
1627031460000|2021-07-23 09:11:00|20774.4|20734.4|20786.9|20726.9|20786.9|20734.4|20774.4|20726.9|23
1627031470000|2021-07-23 09:11:10|||||||||9
1627031480000|2021-07-23 09:11:20|20791.3|20731.3|20791.9|20771.9|20805.5|20771.9|20791.3|20731.3|22
1627031490000|2021-07-23 09:11:30|20799.1|20759.1|20796.9|20756.9|20799.1|20759.1|20796.9|20756.9|1
1627031500000|2021-07-23 09:11:40|20785.5|20765.5|20784.4|20764.4|20785.5|20765.5|20784.4|20764.4|0
1627031510000|2021-07-23 09:11:50|20782.2|20762.2|20784.4|20764.4|20789.4|20764.4|20782.2|20749.4|2
1627031520000|2021-07-23 09:12:00|20799.4|20759.4|20799.4|20759.4|20799.4|20759.4|20799.4|20759.4|2
1627031530000|2021-07-23 09:12:10|20792.2|20772.2|20794.4|20774.4|20794.4|20774.4|20792.2|20772.2|1
1627031540000|2021-07-23 09:12:20|20799.4|20779.4|20799.4|20779.4|20799.4|20779.4|20799.4|20779.4|2
1627031560000|2021-07-23 09:12:40|||||||||1
1627031570000|2021-07-23 09:12:50|20812.2|20772.2|20809.7|20769.7|20812.2|20772.2|20809.7|20769.7|5
1627031590000|2021-07-23 09:13:10|20808.6|20768.6|20799.4|20779.4|20810.8|20779.4|20799.4|20768.6|4
1627031600000|2021-07-23 09:13:20|20810.8|20770.8|20799.4|20779.4|20810.8|20779.4|20799.4|20770.8|1
1627031610000|2021-07-23 09:13:30|20800.8|20780.8|20837.5|20817.5|20837.5|20817.5|20800.8|20774.7|55
1627031620000|2021-07-23 09:13:40|20881.1|20841.1|20879.6|20839.6|20898.8|20856.9|20879.6|20833.8|6
1627031630000|2021-07-23 09:13:50|20873.5|20833.5|20886.9|20826.9|20886.9|20839.4|20859.4|20826.9|4
1627031640000|2021-07-23 09:14:00|20886.7|20846.9|20894.4|20874.4|20896.9|20876.9|20886.7|20846.9|15
1627031650000|2021-07-23 09:14:10|20895.8|20875.8|20910.8|20890.8|20910.8|20890.8|20895.8|20875.8|3
1627031660000|2021-07-23 09:14:20|20908.3|20888.3|20908.3|20888.3|20910.8|20890.8|20908.3|20888.3|11
1627031670000|2021-07-23 09:14:30|20903.9|20883.9|20919.4|20859.4|20919.4|20883.9|20903.9|20856.9|6
1627031680000|2021-07-23 09:14:40|20922.2|20862.2|20929.4|20869.4|20929.4|20869.4|20922.2|20862.2|4
1627031690000|2021-07-23 09:14:50|20930.8|20870.8|20929.4|20869.4|20930.8|20870.8|20929.4|20869.4|3
1627031700000|2021-07-23 09:15:00|20946.9|20926.9|20946.9|20926.9|20946.9|20926.9|20946.9|20926.9|11
1627031710000|2021-07-23 09:15:10|20954.4|20934.4|21006.9|20986.9|21006.9|20986.9|20954.4|20933.3|23
1627031720000|2021-07-23 09:15:20|21009.4|20989.4|21056.9|20996.9|21066.9|21006.9|21006.9|20986.9|53
1627031730000|2021-07-23 09:15:30|21054.4|20994.4|21064.4|21004.4|21076.9|21024.4|21054.4|20994.4|6
1627031740000|2021-07-23 09:15:40|21065.5|21005.5|21013|20953|21079.4|21019.4|21013|20953|175
1627031750000|2021-07-23 09:15:50|21010.5|20950.5|20929.4|20869.4|21010.5|20950.5|20929.4|20869.4|21
1627031760000|2021-07-23 09:16:00|20924.4|20864.4|20851|20811|20924.4|20864.4|20849.4|20811|17
1627031770000|2021-07-23 09:16:10|20848.8|20808.8|20733|20673|20849.9|20825.5|20718|20658|9
1627031780000|2021-07-23 09:16:20|20734.4|20674.4|20685.5|20665.5|20734.4|20674.4|20685.5|20659.4|21
1627031790000|2021-07-23 09:16:30|20713|20653|20691.9|20631.9|20734.4|20674.4|20691.9|20631.9|8
1627031800000|2021-07-23 09:16:40|20693.3|20633.3|20706.9|20646.9|20707.7|20647.7|20693.3|20633.3|9
1627031810000|2021-07-23 09:16:50|20695.5|20655.5|20706.9|20646.9|20706.9|20655.5|20695.5|20646.9|1
1627031820000|2021-07-23 09:17:00|20698.3|20658.3|20716.9|20656.9|20716.9|20659.7|20698.3|20654.7|3
1627031830000|2021-07-23 09:17:10|20708.3|20668.3|20721.9|20661.9|20721.9|20670.5|20708.3|20661.9|2
1627031840000|2021-07-23 09:17:20|20724.4|20664.4|20719.4|20679.4|20726.6|20679.4|20719.4|20664.4|7
1627031850000|2021-07-23 09:17:30|20731.9|20671.9|20735|20715|20735.5|20715|20719.4|20671.9|9
1627031860000|2021-07-23 09:17:40|20740.8|20720.8|20791.9|20731.9|20791.9|20731.9|20740.8|20720.8|7
1627031870000|2021-07-23 09:17:50|20790.5|20730.5|20768.3|20708.3|20790.5|20730.5|20765.3|20708.3|8
1627031880000|2021-07-23 09:18:00|20767.2|20707.2|20683|20623|20767.2|20707.2|20683|20623|54
1627031890000|2021-07-23 09:18:10|20706.9|20646.9|20726.9|20666.9|20726.9|20666.9|20706.9|20646.9|7
1627031900000|2021-07-23 09:18:20|20729.4|20669.4|20739.4|20679.4|20739.4|20679.4|20729.4|20669.4|4
1627031910000|2021-07-23 09:18:30|20743.8|20683.8|20751.3|20691.3|20751.3|20691.3|20743.8|20683.8|12
1627031920000|2021-07-23 09:18:40|20752.4|20692.4|20752.4|20692.4|20752.4|20692.4|20752.4|20692.4|0
1627031940000|2021-07-23 09:19:00|20758|20698|20776.9|20716.9|20776.9|20724.4|20758|20698|3
1627031950000|2021-07-23 09:19:10|20778.3|20718.3|20781.9|20721.9|20781.9|20721.9|20778.3|20718.3|2
1627031960000|2021-07-23 09:19:20|20769.1|20729.1|20675.4|20655.4|20769.1|20739.4|20675.4|20655.4|38
1627031970000|2021-07-23 09:19:30|20655.5|20635.5|20699.4|20639.4|20699.4|20639.4|20655.5|20623.9|2
1627031980000|2021-07-23 09:19:40|20696.9|20636.9|20703|20643|20703|20650.5|20689.4|20636.9|3
1627031990000|2021-07-23 09:19:50|20690.5|20650.5|20690.5|20650.5|20690.5|20650.5|20690.5|20650.5|2
1627032000000|2021-07-23 09:20:00|20689.1|20649.1|20706.9|20646.9|20708|20661.6|20681.6|20644.4|20
1627032010000|2021-07-23 09:20:10|20704.4|20644.4|20624.4|20564.4|20704.4|20644.4|20602.7|20542.7|120
1627032020000|2021-07-23 09:20:20|20621.9|20561.9|20659.7|20599.7|20659.7|20615.5|20621.9|20561.9|16
1627032030000|2021-07-23 09:20:30|20663|20603|20651.9|20631.9|20663|20634.4|20649.7|20603|11
1627032040000|2021-07-23 09:20:40|20649.4|20629.4|20649.4|20629.4|20649.4|20629.4|20649.4|20629.4|2
1627032050000|2021-07-23 09:20:50|20644.4|20624.4|20633.3|20613.3|20644.4|20624.4|20627.7|20607.7|6
1627032060000|2021-07-23 09:21:00|20634.4|20614.4|20639.4|20619.4|20639.4|20619.4|20634.4|20614.4|1
1627032070000|2021-07-23 09:21:10|20654.4|20614.4|20666.9|20606.9|20666.9|20614.4|20654.4|20606.9|5
1627032080000|2021-07-23 09:21:20|20655.5|20615.5|20659.4|20619.4|20666.9|20619.4|20654.4|20605.8|1
1627032090000|2021-07-23 09:21:30|20660.8|20620.8|20660.8|20620.8|20661.9|20621.9|20659.4|20619.4|2
1627032100000|2021-07-23 09:21:40|||||||||5
1627032110000|2021-07-23 09:21:50|20662.2|20622.2|20671.6|20631.6|20671.6|20631.6|20662.2|20622.2|31
1627032120000|2021-07-23 09:22:00|20670.2|20630.2|20670.2|20630.2|20670.2|20630.2|20670.2|20630.2|1
1627032130000|2021-07-23 09:22:10|20661.9|20621.9|20664.4|20624.4|20664.4|20624.4|20661.9|20621.9|6
1627032140000|2021-07-23 09:22:20|20675.8|20615.8|20682.2|20642.2|20686.9|20642.2|20669.4|20615.8|31
1627032150000|2021-07-23 09:22:30|20691.9|20631.9|20681.9|20641.9|20691.9|20641.9|20679.4|20631.9|0
1627032160000|2021-07-23 09:22:40|20674.4|20654.4|20674.4|20654.4|20674.4|20654.4|20671.9|20651.9|0
1627032170000|2021-07-23 09:22:50|20685.8|20645.8|20701.9|20661.9|20702.5|20661.9|20685.8|20642.5|25
1627032180000|2021-07-23 09:23:00|20705.2|20665.2|20731.9|20671.9|20731.9|20674.1|20705.2|20665.2|5
1627032190000|2021-07-23 09:23:10|||||||||3
1627032210000|2021-07-23 09:23:30|20739.4|20679.4|20739.4|20679.4|20739.4|20679.4|20739.4|20679.4|1
1627032220000|2021-07-23 09:23:40|20726.6|20686.6|20726.6|20686.6|20726.6|20686.6|20726.6|20686.6|0
1627032230000|2021-07-23 09:23:50|20739.4|20679.4|20724.4|20684.4|20739.4|20686.6|20724.4|20679.4|1
1627032240000|2021-07-23 09:24:00|20726.9|20686.9|20732.2|20692.2|20732.2|20699.4|20719.4|20686.9|1
1627032250000|2021-07-23 09:24:10|20734.4|20694.4|20734.4|20694.4|20734.4|20694.4|20734.4|20694.4|0
1627032260000|2021-07-23 09:24:20|20733|20693|20726.9|20686.9|20733|20693|20726.9|20686.9|6
1627032270000|2021-07-23 09:24:30|20724.1|20684.1|20690.5|20670.5|20724.1|20687.7|20690.5|20670.5|0
1627032280000|2021-07-23 09:24:40|20695.5|20655.5|20680.5|20660.5|20695.5|20660.5|20680.5|20651.9|1
1627032290000|2021-07-23 09:24:50|20679.4|20659.4|20686.9|20646.9|20686.9|20659.4|20679.4|20646.9|1
1627032300000|2021-07-23 09:25:00|20674.4|20654.4|20679.4|20659.4|20679.4|20659.4|20674.4|20654.4|4
1627032310000|2021-07-23 09:25:10|20692.2|20652.2|20694.4|20654.4|20694.4|20654.4|20692.2|20652.2|0
1627032340000|2021-07-23 09:25:40|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|2
1627032360000|2021-07-23 09:26:00|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|20686.9|20666.9|1
1627032370000|2021-07-23 09:26:10|20691.9|20651.9|20696.9|20656.9|20696.9|20656.9|20691.9|20651.9|0
1627032380000|2021-07-23 09:26:20|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|20691.9|20651.9|4
1627032390000|2021-07-23 09:26:30|20683.3|20663.3|20683.3|20663.3|20683.3|20663.3|20683.3|20663.3|1
1627032400000|2021-07-23 09:26:40|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|20684.4|20664.4|1
1627032410000|2021-07-23 09:26:50|20695.8|20655.8|20695.8|20655.8|20695.8|20655.8|20695.8|20655.8|26
1627032420000|2021-07-23 09:27:00|20696.9|20656.9|20694.4|20674.4|20696.9|20674.4|20691.9|20656.9|6
1627032430000|2021-07-23 09:27:10|||||||||1
1627032440000|2021-07-23 09:27:20|||||||||39
1627032460000|2021-07-23 09:27:40|20695.8|20675.8|20695.8|20675.8|20695.8|20675.8|20695.8|20675.8|3
1627032470000|2021-07-23 09:27:50|20696.9|20676.9|20699.4|20679.4|20699.4|20679.4|20696.9|20676.9|0
1627032480000|2021-07-23 09:28:00|20701.7|20681.7|20704.4|20684.4|20704.4|20684.4|20701.7|20681.7|3
1627032500000|2021-07-23 09:28:20|||||||||1
1627032510000|2021-07-23 09:28:30|||||||||1
1627032520000|2021-07-23 09:28:40|20703.3|20683.3|20696.9|20676.9|20703.3|20683.3|20696.9|20676.9|9
1627032530000|2021-07-23 09:28:50|20694.4|20674.4|20691.9|20671.9|20694.4|20674.4|20691.9|20671.9|0
1627032540000|2021-07-23 09:29:00|20696.9|20676.9|20696.9|20676.9|20696.9|20676.9|20696.9|20676.9|4
1627032560000|2021-07-23 09:29:20|||||||||2
1627032570000|2021-07-23 09:29:30|20704.4|20684.4|20704.4|20684.4|20704.4|20684.4|20704.4|20684.4|1
1627032580000|2021-07-23 09:29:40|20709.4|20689.4|20706.9|20686.9|20709.4|20689.4|20706.9|20686.9|5
1627032590000|2021-07-23 09:29:50|20705.8|20685.8|20704.4|20684.4|20705.8|20685.8|20704.4|20684.4|5
1627032600000|2021-07-23 09:30:00|20697.8|20677.8|20690.8|20670.8|20697.8|20677.8|20690.8|20670.8|1
1627032610000|2021-07-23 09:30:10|20690|20650|20674.4|20654.4|20690|20654.4|20674.4|20650|2
1627032620000|2021-07-23 09:30:20|20677.2|20657.2|20688.1|20648.1|20688.1|20659.4|20677.2|20648.1|4
1627032630000|2021-07-23 09:30:30|20689.5|20649.5|20689.5|20649.5|20689.5|20649.5|20689.5|20649.5|2
1627032640000|2021-07-23 09:30:40|20690.6|20650.6|20692|20652|20692|20652|20689.5|20649.5|3
1627032650000|2021-07-23 09:30:50|20689.2|20649.2|20686.7|20646.7|20689.5|20649.5|20686.7|20646.7|3
1627032660000|2021-07-23 09:31:00|20685.6|20645.6|20670.6|20650.6|20685.6|20650.6|20670.6|20643.1|6
1627032670000|2021-07-23 09:31:10|20668.1|20648.1|20669.5|20649.5|20669.5|20649.5|20668.1|20648.1|1
1627032690000|2021-07-23 09:31:30|20668.3|20648.3|20668.3|20648.3|20668.3|20648.3|20668.3|20648.3|0
1627032700000|2021-07-23 09:31:40|20667|20647|20685.8|20645.8|20685.8|20649.7|20667|20644.7|20
1627032710000|2021-07-23 09:31:50|20684.7|20644.7|20682|20642|20684.7|20644.7|20682|20642|6
1627032720000|2021-07-23 09:32:00|20669.5|20649.5|20662|20642|20672|20652|20662|20642|10
1627032730000|2021-07-23 09:32:10|20660.8|20640.8|20655.6|20635.6|20660.8|20640.8|20655.6|20635.6|7
1627032740000|2021-07-23 09:32:20|20658.3|20638.3|20661.1|20641.1|20661.1|20641.1|20658.3|20638.3|9
1627032750000|2021-07-23 09:32:30|20662.2|20642.2|20669.5|20649.5|20669.5|20649.5|20662.2|20642.2|0
1627032760000|2021-07-23 09:32:40|20668.4|20648.4|20665.6|20645.6|20678.1|20648.4|20665.6|20638.1|4
1627032770000|2021-07-23 09:32:50|20664.5|20644.5|20664.5|20644.5|20664.5|20644.5|20664.5|20644.5|6
1627032780000|2021-07-23 09:33:00|20665.9|20645.9|20664.5|20644.5|20665.9|20645.9|20655.9|20635.9|12
1627032790000|2021-07-23 09:33:10|20659.5|20639.5|20667|20627|20667|20639.5|20652|20627|9
1627032800000|2021-07-23 09:33:20|20658.4|20638.4|20657|20637|20658.4|20638.4|20657|20637|0
1627032810000|2021-07-23 09:33:30|20659.5|20639.5|20662|20642|20664.5|20644.5|20659.5|20639.5|6
1627032820000|2021-07-23 09:33:40|20664.5|20644.5|20659.5|20639.5|20664.5|20644.5|20659.5|20639.5|4
1627032830000|2021-07-23 09:33:50|20652|20632|20652|20632|20652|20632|20652|20632|6
1627032840000|2021-07-23 09:34:00|20642|20622|20642|20622|20642|20622|20640.6|20620.6|1
1627032850000|2021-07-23 09:34:10|20635|20615|20629.5|20609.5|20635|20615|20629.5|20609.5|14
1627032860000|2021-07-23 09:34:20|20628.1|20608.1|20627|20607|20629.5|20609.5|20627|20607|2
1627032870000|2021-07-23 09:34:30|20625.6|20605.6|20623.1|20603.1|20625.6|20605.6|20623.1|20603.1|3
1627032880000|2021-07-23 09:34:40|20622|20602|20619.5|20599.5|20622|20602|20619.5|20599.5|7
1627032890000|2021-07-23 09:34:50|20618.4|20598.4|20622|20582|20622|20598.4|20618.4|20582|10
1627032900000|2021-07-23 09:35:00|20619.8|20579.8|20599.5|20579.5|20627|20579.8|20599.5|20567|6
1627032910000|2021-07-23 09:35:10|20596.7|20576.7|20581.7|20561.7|20596.7|20576.7|20581.7|20561.7|1
1627032920000|2021-07-23 09:35:20|20578.4|20558.4|20587|20547|20587|20558.4|20569.5|20542.3|5
1627032930000|2021-07-23 09:35:30|20574.5|20554.5|20582|20542|20583.1|20554.5|20574.5|20542|24
1627032940000|2021-07-23 09:35:40|20583.1|20543.1|20597|20537|20597|20544.5|20583.1|20535.9|19
1627032950000|2021-07-23 09:35:50|20567|20547|20564.5|20544.5|20572|20552|20564.5|20544.5|6
1627032960000|2021-07-23 09:36:00|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|7
1627032970000|2021-07-23 09:36:10|20564.8|20544.8|20564.5|20544.5|20565.9|20545.9|20564.5|20544.5|17
1627032980000|2021-07-23 09:36:20|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|20563.4|20543.4|1
1627032990000|2021-07-23 09:36:30|20570.9|20530.9|20569.5|20509.5|20573.9|20542.3|20562.3|20509.5|7
1627033000000|2021-07-23 09:36:40|20567|20507|20563.4|20503.4|20567|20507|20563.4|20503.4|23
1627033010000|2021-07-23 09:36:50|20554.5|20494.5|20552|20512|20557|20512|20552|20494.5|3
1627033020000|2021-07-23 09:37:00|20547|20507|20532|20512|20547|20515.6|20529.5|20507|1
1627033030000|2021-07-23 09:37:10|20537|20517|20539.5|20519.5|20539.5|20519.5|20537|20517|2
1627033040000|2021-07-23 09:37:20|||||||||1
1627033050000|2021-07-23 09:37:30|20550.9|20510.9|20554.8|20514.8|20554.8|20514.8|20550.9|20510.9|0
1627033060000|2021-07-23 09:37:40|20547.3|20527.3|20548.4|20528.4|20548.4|20528.4|20547.3|20527.3|0
1627033080000|2021-07-23 09:38:00|||||||||2
1627033090000|2021-07-23 09:38:10|20565.9|20525.9|20584.5|20524.5|20584.5|20525.9|20565.9|20523.4|4
1627033100000|2021-07-23 09:38:20|20579.5|20539.5|20579.5|20539.5|20579.5|20539.5|20579.5|20539.5|0
1627033120000|2021-07-23 09:38:40|||||||||3
1627033130000|2021-07-23 09:38:50|20592|20532|20584.8|20544.8|20592|20544.8|20584.8|20532|1
1627033140000|2021-07-23 09:39:00|20587|20547|20587|20547|20587|20547|20587|20547|2
1627033160000|2021-07-23 09:39:20|20578.4|20558.4|20579.5|20559.5|20579.5|20559.5|20578.4|20558.4|0
1627033170000|2021-07-23 09:39:30|||||||||2
1627033180000|2021-07-23 09:39:40|||||||||2
1627033190000|2021-07-23 09:39:50|20578.1|20558.1|20577|20557|20578.1|20558.1|20577|20557|0
1627033200000|2021-07-23 09:40:00|20572.8|20552.8|20567|20547|20572.8|20552.8|20567|20547|4
1627033210000|2021-07-23 09:40:10|20568.4|20548.4|20569.5|20549.5|20569.5|20549.5|20567|20547|3
1627033220000|2021-07-23 09:40:20|20568.1|20548.1|20567|20547|20568.1|20548.1|20567|20547|0
1627033240000|2021-07-23 09:40:40|||||||||11
1627033250000|2021-07-23 09:40:50|||||||||3
1627033270000|2021-07-23 09:41:10|20554.5|20534.5|20554.5|20534.5|20554.5|20534.5|20554.5|20534.5|9
1627033280000|2021-07-23 09:41:20|20549.5|20529.5|20537|20517|20549.5|20529.5|20537|20517|9
1627033290000|2021-07-23 09:41:30|20530|20510|20537.3|20497.3|20537.3|20510|20524.5|20497.3|2
1627033300000|2021-07-23 09:41:40|20548.7|20488.7|20554.5|20494.5|20555.9|20504.5|20544.5|20488.7|0
1627033310000|2021-07-23 09:41:50|20557|20497|20531.4|20511.4|20557|20511.4|20531.4|20497|55
1627033320000|2021-07-23 09:42:00|20527|20507|20541.4|20481.4|20541.4|20507|20527|20481.4|2
1627033330000|2021-07-23 09:42:10|20540.3|20480.3|20525.6|20485.6|20540.3|20486.4|20523.1|20480.3|5
1627033340000|2021-07-23 09:42:20|20524.2|20484.2|20525.6|20485.6|20525.6|20485.6|20523.1|20483.1|1
1627033350000|2021-07-23 09:42:30|20527|20487|20527|20487|20527|20487|20527|20487|2
1627033360000|2021-07-23 09:42:40|20529.5|20489.5|20529.5|20489.5|20529.5|20489.5|20529.5|20489.5|2
1627033370000|2021-07-23 09:42:50|20528.1|20488.1|20518.1|20498.1|20528.1|20498.1|20515.6|20488.1|53
1627033380000|2021-07-23 09:43:00|20519.5|20499.5|20524.2|20484.2|20524.2|20499.5|20519.5|20482.8|1
1627033390000|2021-07-23 09:43:10|20512.8|20492.8|20524.2|20484.2|20524.2|20492.8|20511.7|20483.1|1
1627033410000|2021-07-23 09:43:30|20511.7|20491.7|20511.7|20491.7|20511.7|20491.7|20511.7|20491.7|0
1627033420000|2021-07-23 09:43:40|20505.6|20485.6|20503.4|20483.4|20505.6|20485.6|20502|20482|5
1627033430000|2021-07-23 09:43:50|20495.9|20475.9|20495.9|20475.9|20495.9|20475.9|20495.9|20475.9|1
1627033440000|2021-07-23 09:44:00|20497|20477|20495.9|20475.9|20497|20477|20495.9|20475.9|22
1627033450000|2021-07-23 09:44:10|20489.2|20469.2|20483.1|20463.1|20489.2|20469.2|20483.1|20463.1|9
1627033460000|2021-07-23 09:44:20|20468.1|20448.1|20464.2|20444.2|20468.1|20448.1|20464.2|20444.2|11
1627033470000|2021-07-23 09:44:30|20467|20447|20469.5|20449.5|20469.5|20449.5|20467|20447|7
1627033490000|2021-07-23 09:44:50|20473.4|20453.4|20469.5|20449.5|20473.4|20453.4|20469.5|20449.5|11
1627033500000|2021-07-23 09:45:00|||||||||1
1627033510000|2021-07-23 09:45:10|20470.9|20450.9|20473.1|20453.1|20474.5|20454.5|20470.9|20450.9|11
1627033520000|2021-07-23 09:45:20|20474.5|20454.5|20474.5|20454.5|20474.5|20454.5|20472|20452|2
1627033540000|2021-07-23 09:45:40|20473.4|20453.4|20473.4|20453.4|20473.4|20453.4|20473.4|20453.4|76
1627033550000|2021-07-23 09:45:50|20472|20452|20472|20452|20472|20452|20472|20452|0
1627033560000|2021-07-23 09:46:00|20470.6|20450.6|20470.6|20450.6|20470.6|20450.6|20470.6|20450.6|1
1627033570000|2021-07-23 09:46:10|20472|20452|20472|20452|20472|20452|20472|20452|7
1627033580000|2021-07-23 09:46:20|20469.5|20449.5|20466.7|20446.7|20469.5|20449.5|20466.7|20446.7|13
1627033590000|2021-07-23 09:46:30|20464.5|20444.5|20454.5|20434.5|20464.5|20444.5|20454.5|20434.5|13
1627033600000|2021-07-23 09:46:40|20466.4|20406.4|20433.6|20413.6|20466.4|20416.1|20433.6|20402.5|25
1627033610000|2021-07-23 09:46:50|20430.9|20410.9|20423.1|20403.1|20430.9|20410.9|20423.1|20403.1|11
1627033620000|2021-07-23 09:47:00|20419.5|20399.5|20417|20397|20419.5|20399.5|20417|20397|15
1627033630000|2021-07-23 09:47:10|20414.5|20394.5|20412|20392|20414.5|20394.5|20412|20392|0
1627033640000|2021-07-23 09:47:20|20407|20387|20402|20382|20407|20387|20402|20382|11
1627033650000|2021-07-23 09:47:30|20403.4|20383.4|20394.5|20374.5|20404.5|20384.5|20394.5|20374.5|10
1627033660000|2021-07-23 09:47:40|20389.2|20369.2|20386.7|20366.7|20389.2|20369.2|20386.7|20366.7|3
1627033670000|2021-07-23 09:47:50|||||||||1
1627033680000|2021-07-23 09:48:00|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|3
1627033690000|2021-07-23 09:48:10|20382|20362|20382|20362|20382|20362|20382|20362|1
1627033700000|2021-07-23 09:48:20|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|20384.5|20364.5|0
1627033710000|2021-07-23 09:48:30|20383.1|20363.1|20337.9|20277.9|20383.1|20363.1|20337.9|20277.9|64
1627033720000|2021-07-23 09:48:40|20318.1|20278.1|20274.5|20254.5|20318.1|20278.7|20269.5|20242|18
1627033730000|2021-07-23 09:48:50|20282|20242|20171.7|20111.7|20282|20242|20157|20111.7|135
1627033740000|2021-07-23 09:49:00|20159.5|20099.5|20147|20087|20159.5|20099.5|20114.8|20084.8|18
1627033750000|2021-07-23 09:49:10|20151.2|20091.2|20229.8|20169.8|20230.9|20170.9|20151.2|20091.2|22
1627033760000|2021-07-23 09:49:20|20230.9|20170.9|20243.4|20203.4|20257|20204.5|20230.9|20170.9|8
1627033770000|2021-07-23 09:49:30|20257|20197|20257|20197|20257|20197|20257|20197|2
1627033780000|2021-07-23 09:49:40|20258.4|20198.4|20295.3|20235.3|20296.4|20242|20247.9|20198.4|8
1627033790000|2021-07-23 09:49:50|20298.1|20238.1|20310.9|20250.9|20310.9|20250.9|20298.1|20238.1|1
1627033800000|2021-07-23 09:50:00|20305.9|20265.9|20248.1|20188.1|20305.9|20274.5|20248.1|20188.1|17
1627033810000|2021-07-23 09:50:10|20247|20187|20257|20197|20257|20197|20247|20187|2
1627033820000|2021-07-23 09:50:20|20259.5|20199.5|20262|20202|20262|20202|20259.5|20199.5|3
1627033830000|2021-07-23 09:50:30|20253.4|20222|20253.4|20233.4|20253.4|20233.4|20253.4|20222|8
1627033840000|2021-07-23 09:50:40|20256.7|20236.7|20298.1|20238.1|20298.1|20238.1|20256.7|20229.5|3
1627033850000|2021-07-23 09:50:50|20296.5|20256.5|20302|20262|20303.1|20263.1|20296.5|20256.5|1
1627033870000|2021-07-23 09:51:10|20289.5|20269.5|20277|20237|20289.5|20269.5|20274|20237|5
1627033880000|2021-07-23 09:51:20|||||||||1
1627033890000|2021-07-23 09:51:30|20274.5|20234.5|20279.5|20219.5|20279.5|20234.5|20274.5|20219.5|17
1627033900000|2021-07-23 09:51:40|20274.5|20214.5|20274.5|20214.5|20274.5|20214.5|20274.5|20214.5|1
1627033910000|2021-07-23 09:51:50|20267|20207|20234.5|20174.5|20267|20207.3|20234.5|20174.5|6
1627033920000|2021-07-23 09:52:00|20189.5|20169.5|20159.5|20139.5|20214.5|20194.5|20159.5|20134.5|16
1627033930000|2021-07-23 09:52:10|20164.5|20124.5|20147|20087|20173.1|20124.5|20144.5|20087|44
1627033950000|2021-07-23 09:52:30|20144.2|20084.2|20114.5|20054.5|20144.2|20084.2|20114.5|20054.5|16
1627033960000|2021-07-23 09:52:40|20111.7|20051.7|20114.5|20054.5|20114.5|20054.5|20099.5|20039.5|6
1627033970000|2021-07-23 09:52:50|20127|20067|20224|20204|20224|20204|20127|20067|13
1627033980000|2021-07-23 09:53:00|20229.5|20209.5|20267|20207|20267|20209.5|20229.5|20197|6
1627033990000|2021-07-23 09:53:10|20264.5|20244.5|20305.9|20245.9|20305.9|20254.5|20264.5|20224.5|8
1627034000000|2021-07-23 09:53:20|20310.6|20250.6|20310.6|20250.6|20310.6|20250.6|20310.6|20250.6|1
1627034010000|2021-07-23 09:53:30|||||||||24
1627034020000|2021-07-23 09:53:40|20320.9|20260.9|20343.1|20303.1|20343.1|20303.1|20320.9|20260.9|9
1627034030000|2021-07-23 09:53:50|20344.2|20304.2|20343.1|20303.1|20344.2|20304.2|20343.1|20303.1|1
1627034050000|2021-07-23 09:54:10|||||||||4
1627034060000|2021-07-23 09:54:20|20344.2|20304.2|20338.1|20318.1|20344.2|20319.2|20338.1|20304.2|2
1627034080000|2021-07-23 09:54:40|20339.2|20319.2|20339.2|20319.2|20339.2|20319.2|20339.2|20319.2|0
1627034090000|2021-07-23 09:54:50|20352|20312|20352|20312|20352|20312|20352|20312|1
1627034100000|2021-07-23 09:55:00|20339.5|20319.5|20352|20312|20352|20319.5|20339.5|20312|3
1627034110000|2021-07-23 09:55:10|20350.9|20310.9|20350.9|20310.9|20350.9|20310.9|20350.9|20310.9|3
1627034140000|2021-07-23 09:55:40|||||||||1
1627034150000|2021-07-23 09:55:50|20344.5|20304.5|20294.5|20234.5|20344.5|20304.5|20294.5|20234.5|9
1627034160000|2021-07-23 09:56:00|20292|20232|20277|20217|20292|20232|20277|20217|0
1627034170000|2021-07-23 09:56:10|20275.6|20215.6|20250.9|20190.9|20275.6|20215.6|20249.8|20189.8|3
1627034180000|2021-07-23 09:56:20|20255.1|20195.1|20250.9|20190.9|20259.5|20199.5|20250.9|20190.9|4
1627034190000|2021-07-23 09:56:30|20252.3|20192.3|20253.4|20193.4|20253.4|20193.4|20252.3|20192.3|0
1627034200000|2021-07-23 09:56:40|||||||||2
1627034230000|2021-07-23 09:57:10|20254.8|20194.8|20253.1|20193.1|20255.9|20195.9|20250.6|20190.6|3
1627034250000|2021-07-23 09:57:30|20241.8|20201.8|20241.8|20201.8|20241.8|20201.8|20241.8|20201.8|3
1627034260000|2021-07-23 09:57:40|||||||||1
1627034270000|2021-07-23 09:57:50|||||||||3
1627034280000|2021-07-23 09:58:00|||||||||10
1627034290000|2021-07-23 09:58:10|20240.6|20200.6|20240.6|20200.6|20240.6|20200.6|20240.6|20200.6|2
1627034300000|2021-07-23 09:58:20|20237.3|20217.3|20237.3|20217.3|20237.3|20217.3|20237.3|20217.3|2
1627034310000|2021-07-23 09:58:30|||||||||3
1627034320000|2021-07-23 09:58:40|20247.3|20227.3|20300.6|20280.6|20300.6|20280.6|20247.3|20227.3|4
1627034330000|2021-07-23 09:58:50|20302.9|20282.9|20306.8|20286.8|20306.8|20286.8|20302.9|20282.9|5
1627034340000|2021-07-23 09:59:00|20305.7|20285.7|20305.7|20285.7|20305.7|20285.7|20305.7|20285.7|0
1627034360000|2021-07-23 09:59:20|20303.2|20283.2|20288.2|20268.2|20303.2|20283.2|20288.2|20268.2|4
1627034370000|2021-07-23 09:59:30|20276|20256|20274.9|20254.9|20276|20256|20274.9|20254.9|3
1627034380000|2021-07-23 09:59:40|||||||||2
1627034410000|2021-07-23 10:00:10|20276|20256|20272|20252|20282|20256|20272|20222|5
1627034420000|2021-07-23 10:00:20|20299|20239|20304.5|20244.5|20304.5|20244.5|20299|20239|0
1627034430000|2021-07-23 10:00:30|||||||||1
1627034440000|2021-07-23 10:00:40|20307|20247|20307|20247|20307|20247|20307|20247|2
1627034450000|2021-07-23 10:00:50|20304.5|20244.5|20307|20247|20307|20247|20304.5|20244.5|3
1627034460000|2021-07-23 10:01:00|20307.1|20247.1|20307.1|20247.1|20307.1|20247.1|20307.1|20247.1|1
1627034470000|2021-07-23 10:01:10|||||||||1
1627034480000|2021-07-23 10:01:20|||||||||2
1627034490000|2021-07-23 10:01:30|||||||||1
1627034500000|2021-07-23 10:01:40|20294.6|20254.6|20292.1|20252.1|20294.6|20254.6|20292.1|20252.1|0
1627034510000|2021-07-23 10:01:50|||||||||3
1627034520000|2021-07-23 10:02:00|20279.6|20259.6|20269.6|20249.6|20279.6|20259.6|20269.6|20249.6|6
1627034530000|2021-07-23 10:02:10|20264.6|20244.6|20249.6|20229.6|20270.4|20244.6|20249.6|20229.6|1
1627034540000|2021-07-23 10:02:20|20258.2|20198.2|20245.7|20205.7|20258.2|20206.8|20245.7|20198.2|2
1627034550000|2021-07-23 10:02:30|20259.8|20199.8|20259.8|20199.8|20259.8|20199.8|20259.8|20199.8|0
1627034560000|2021-07-23 10:02:40|20263.2|20203.2|20263.2|20203.2|20263.2|20203.2|20263.2|20203.2|0
1627034580000|2021-07-23 10:03:00|20262.1|20202.1|20262.1|20202.1|20262.1|20202.1|20259.6|20199.6|3
1627034590000|2021-07-23 10:03:10|20257.1|20197.1|20292.1|20232.1|20292.1|20232.1|20243.7|20193.7|5
1627034600000|2021-07-23 10:03:20|20291|20231|20296.5|20236.5|20296.5|20236.5|20291|20231|1
1627034610000|2021-07-23 10:03:30|20301|20241|20307.1|20247.1|20307.1|20247.1|20301|20241|4
1627034620000|2021-07-23 10:03:40|20299.8|20259.8|20311|20271|20311|20274.6|20294.6|20259.8|11
1627034630000|2021-07-23 10:03:50|20309.6|20269.6|20313.2|20253.2|20322.1|20269.6|20309.6|20253.2|4
1627034640000|2021-07-23 10:04:00|20305.7|20245.7|20317.1|20257.1|20317.1|20257.1|20303.2|20243.2|57
1627034650000|2021-07-23 10:04:10|20315.7|20255.7|20314.6|20254.6|20315.7|20255.7|20314.6|20254.6|2
1627034660000|2021-07-23 10:04:20|20312.1|20252.1|20314.6|20254.6|20317.1|20257.1|20312.1|20252.1|2
1627034670000|2021-07-23 10:04:30|20327.1|20287.1|20327.1|20307.1|20327.1|20307.1|20327.1|20287.1|6
1627034690000|2021-07-23 10:04:50|20344|20304|20358.5|20338.5|20369.8|20338.5|20344|20304|11
1627034700000|2021-07-23 10:05:00|20359.6|20339.6|20359.6|20339.6|20359.6|20339.6|20359.6|20339.6|2
1627034710000|2021-07-23 10:05:10|20361|20341|20359.6|20339.6|20362.1|20342.1|20359.6|20339.6|2
1627034720000|2021-07-23 10:05:20|20362.1|20342.1|20359.6|20339.6|20362.1|20342.1|20359.6|20339.6|6
1627034730000|2021-07-23 10:05:30|20357.3|20337.3|20362.1|20322.1|20364.6|20337.3|20357.3|20322.1|2
1627034740000|2021-07-23 10:05:40|20350.7|20330.7|20354.3|20294.3|20354.3|20330.7|20344|20294.3|2
1627034750000|2021-07-23 10:05:50|20352.1|20292.1|20313.2|20273.2|20352.1|20292.1|20313.2|20267.1|2
1627034760000|2021-07-23 10:06:00|20314.6|20274.6|20314.6|20274.6|20314.6|20274.6|20314.6|20274.6|0
1627034800000|2021-07-23 10:06:40|20316|20276|20312.4|20292.4|20317.1|20292.4|20311.2|20276|1
1627034810000|2021-07-23 10:06:50|||||||||1
1627034820000|2021-07-23 10:07:00|20311.2|20291.2|20309.9|20289.9|20311.2|20291.2|20309.9|20289.9|2
1627034830000|2021-07-23 10:07:10|20312.1|20292.1|20319.6|20299.6|20319.6|20299.6|20312.1|20292.1|1
1627034840000|2021-07-23 10:07:20|20324.6|20304.6|20327.1|20307.1|20327.1|20307.1|20324.6|20304.6|2
1627034850000|2021-07-23 10:07:30|20337.1|20317.1|20337.1|20317.1|20337.1|20317.1|20337.1|20317.1|1
1627034860000|2021-07-23 10:07:40|20349.6|20329.6|20349.6|20329.6|20349.6|20329.6|20349.6|20329.6|1
1627034870000|2021-07-23 10:07:50|20352.4|20332.4|20352.4|20332.4|20352.4|20332.4|20352.4|20332.4|1
1627034880000|2021-07-23 10:08:00|20354.6|20334.6|20354.6|20334.6|20354.6|20334.6|20354.6|20334.6|0
1627034940000|2021-07-23 10:09:00|20367.1|20327.1|20367.1|20327.1|20367.1|20327.1|20367.1|20327.1|2
1627034950000|2021-07-23 10:09:10|20368.5|20328.5|20368.5|20328.5|20368.5|20328.5|20368.5|20328.5|2
1627034980000|2021-07-23 10:09:40|||||||||1
1627035000000|2021-07-23 10:10:00|||||||||1
1627035010000|2021-07-23 10:10:10|20381|20321|20381|20321|20381|20321|20381|20321|10
1627035020000|2021-07-23 10:10:20|20373.5|20333.5|20373.5|20333.5|20373.5|20333.5|20373.5|20333.5|0
1627035030000|2021-07-23 10:10:30|20376.8|20336.8|20376|20356|20376.8|20356|20372.1|20336.8|3
1627035040000|2021-07-23 10:10:40|20384.6|20364.6|20384.6|20364.6|20384.6|20364.6|20384.6|20364.6|0
1627035050000|2021-07-23 10:10:50|20392.1|20352.1|20392.1|20352.1|20392.1|20352.1|20392.1|20352.1|3
1627035060000|2021-07-23 10:11:00|20389.6|20349.6|20389.6|20349.6|20389.6|20349.6|20389.6|20349.6|2
1627035070000|2021-07-23 10:11:10|20376.8|20356.8|20374.6|20354.6|20376.8|20356.8|20374.6|20354.6|0
1627035080000|2021-07-23 10:11:20|20372.1|20352.1|20369.6|20349.6|20372.1|20352.1|20369.6|20349.6|0
1627035090000|2021-07-23 10:11:30|20367.1|20347.1|20367.1|20347.1|20367.1|20347.1|20367.1|20347.1|1
1627035110000|2021-07-23 10:11:50|20362.9|20342.9|20362.9|20342.9|20362.9|20342.9|20362.9|20342.9|4
1627035120000|2021-07-23 10:12:00|||||||||1
1627035130000|2021-07-23 10:12:10|20364|20344|20377.9|20337.9|20377.9|20344|20364|20335.4|1
1627035140000|2021-07-23 10:12:20|20390.4|20330.4|20390.4|20330.4|20390.4|20330.4|20390.4|20330.4|1
1627035160000|2021-07-23 10:12:40|||||||||1
1627035170000|2021-07-23 10:12:50|20389.3|20329.3|20374.6|20354.6|20389.3|20354.6|20374.6|20329.3|1
1627035190000|2021-07-23 10:13:10|20376.8|20356.8|20389.6|20349.6|20389.6|20356.8|20376.8|20349.6|1
1627035200000|2021-07-23 10:13:20|20398.2|20338.2|20389.6|20349.6|20398.2|20349.6|20389.6|20338.2|2
1627035210000|2021-07-23 10:13:30|20388.5|20348.5|20389.6|20349.6|20389.6|20349.6|20388.5|20348.5|2
1627035270000|2021-07-23 10:14:30|||||||||1
1627035300000|2021-07-23 10:15:00|||||||||1
1627035340000|2021-07-23 10:15:40|20407.1|20347.1|20403.2|20383.2|20407.1|20383.2|20402.1|20347.1|5
1627035350000|2021-07-23 10:15:50|20402.1|20382.1|20404.6|20384.6|20404.6|20384.6|20402.1|20382.1|3
1627035360000|2021-07-23 10:16:00|20406.8|20386.8|20411|20391|20411|20391|20406.8|20386.8|3
1627035370000|2021-07-23 10:16:10|20412.1|20392.1|20412.1|20392.1|20412.1|20392.1|20412.1|20392.1|1
1627035380000|2021-07-23 10:16:20|||||||||1
1627035400000|2021-07-23 10:16:40|||||||||1
1627035420000|2021-07-23 10:17:00|20417.1|20397.1|20503.5|20483.5|20503.5|20483.5|20417.1|20397.1|17
1627035430000|2021-07-23 10:17:10|20506|20486|20605.7|20545.7|20607.1|20547.1|20506|20486|5
1627035440000|2021-07-23 10:17:20|20604.6|20544.6|20601|20541|20604.6|20544.6|20601|20541|6
1627035450000|2021-07-23 10:17:30|20602.1|20542.1|20563.5|20523.5|20602.1|20542.1|20563.5|20511|12
1627035460000|2021-07-23 10:17:40|20579.6|20519.6|20579.6|20519.6|20579.6|20519.6|20579.6|20519.6|2
1627035470000|2021-07-23 10:17:50|20582.1|20522.1|20589.9|20529.9|20589.9|20537.1|20577.1|20522.1|924
1627035480000|2021-07-23 10:18:00|20592.1|20532.1|20592.1|20532.1|20592.1|20532.1|20592.1|20532.1|0
1627035490000|2021-07-23 10:18:10|20577.1|20537.1|20584.6|20524.6|20592.1|20542.1|20577.1|20524.6|7
1627035500000|2021-07-23 10:18:20|20585.7|20525.7|20583.2|20523.2|20585.7|20525.7|20583.2|20523.2|5
1627035510000|2021-07-23 10:18:30|20568.2|20528.2|20576.8|20556.8|20587.1|20559.6|20568.2|20523.2|8
1627035520000|2021-07-23 10:18:40|20574.6|20554.6|20572.1|20552.1|20574.6|20554.6|20572.1|20552.1|2
1627035530000|2021-07-23 10:18:50|||||||||2
1627035550000|2021-07-23 10:19:10|20569.6|20549.6|20574.6|20554.6|20574.6|20554.6|20569.6|20549.6|2
1627035560000|2021-07-23 10:19:20|20573.2|20553.2|20572.1|20552.1|20582.1|20553.2|20569.6|20542.1|1
1627035570000|2021-07-23 10:19:30|20569.6|20549.6|20569.6|20549.6|20582.1|20553.5|20569.6|20542.1|1
1627035580000|2021-07-23 10:19:40|20568.5|20548.5|20577.1|20537.1|20577.1|20548.5|20568.5|20537.1|5
1627035590000|2021-07-23 10:19:50|20564.6|20544.6|20554.6|20534.6|20567.1|20547.1|20554.6|20534.6|13
1627035620000|2021-07-23 10:20:20|20553.2|20533.2|20552.1|20532.1|20553.2|20533.2|20552.1|20532.1|126
1627035630000|2021-07-23 10:20:30|||||||||2
1627035640000|2021-07-23 10:20:40|20549.6|20529.6|20549.6|20529.6|20549.6|20529.6|20549.6|20529.6|14
1627035650000|2021-07-23 10:20:50|20548.5|20528.5|20534.6|20474.6|20548.5|20528.5|20529.6|20471.8|41
1627035660000|2021-07-23 10:21:00|20536.8|20476.8|20522.1|20462.1|20536.8|20479.6|20519.6|20462.1|7
1627035670000|2021-07-23 10:21:10|20519.3|20459.3|20484.6|20464.6|20519.3|20477.1|20479.3|20457.1|120
1627035680000|2021-07-23 10:21:20|20482.1|20422.1|20482.1|20442.1|20487.1|20442.1|20482.1|20422.1|6
1627035690000|2021-07-23 10:21:30|20482.7|20462.7|20482.7|20462.7|20482.7|20462.7|20482.7|20462.7|1
1627035700000|2021-07-23 10:21:40|20496.9|20456.9|20496.9|20456.9|20496.9|20456.9|20496.9|20456.9|18
1627035710000|2021-07-23 10:21:50|20501.6|20461.6|20507.1|20467.1|20507.1|20467.1|20501.6|20461.6|1
1627035720000|2021-07-23 10:22:00|20509.3|20469.3|20522.1|20462.1|20522.1|20469.3|20509.3|20462.1|1
1627035750000|2021-07-23 10:22:30|20514.6|20474.6|20512.1|20472.1|20514.6|20474.6|20512.1|20472.1|7
1627035760000|2021-07-23 10:22:40|||||||||2
1627035780000|2021-07-23 10:23:00|||||||||1
1627035790000|2021-07-23 10:23:10|20509.3|20469.3|20509.3|20469.3|20509.3|20469.3|20509.3|20469.3|5
1627035800000|2021-07-23 10:23:20|20496.6|20476.6|20495.4|20475.4|20496.6|20476.6|20495.4|20475.4|0
1627035830000|2021-07-23 10:23:50|||||||||2
1627035850000|2021-07-23 10:24:10|20492.1|20472.1|20492.1|20472.1|20492.1|20472.1|20492.1|20472.1|1
1627035870000|2021-07-23 10:24:30|||||||||2
1627035920000|2021-07-23 10:25:20|20491|20471|20491|20471|20491|20471|20489.6|20469.6|0
1627035930000|2021-07-23 10:25:30|20494.1|20454.1|20494.1|20454.1|20494.1|20454.1|20494.1|20454.1|15
1627035940000|2021-07-23 10:25:40|20487.4|20447.4|20483.2|20423.2|20487.4|20450.7|20469.6|20423.2|10
1627035950000|2021-07-23 10:25:50|20467.1|20427.1|20466|20426|20467.1|20427.1|20466|20426|0
1627035960000|2021-07-23 10:26:00|||||||||1
1627035970000|2021-07-23 10:26:10|20462.1|20422.1|20429.6|20409.6|20462.1|20429.6|20429.6|20409.6|22
1627035980000|2021-07-23 10:26:20|20430.7|20410.7|20439.6|20419.6|20439.6|20419.6|20430.7|20410.7|2
1627035990000|2021-07-23 10:26:30|20446.6|20426.6|20453.2|20433.2|20453.2|20433.2|20446.6|20426.6|0
1627036000000|2021-07-23 10:26:40|20456.8|20436.8|20458.2|20438.2|20458.2|20438.2|20456.8|20436.8|2
1627036010000|2021-07-23 10:26:50|20456.9|20436.9|20455.7|20435.7|20456.9|20436.9|20455.7|20435.7|1
1627036020000|2021-07-23 10:27:00|20453.5|20433.5|20452.1|20432.1|20453.5|20433.5|20452.1|20432.1|2
1627036030000|2021-07-23 10:27:10|20450.7|20430.7|20447.1|20427.1|20450.7|20430.7|20447.1|20427.1|9
1627036040000|2021-07-23 10:27:20|20462.1|20422.1|20463.5|20423.5|20463.5|20423.5|20462.1|20422.1|2
1627036050000|2021-07-23 10:27:30|20462.1|20422.1|20462.1|20422.1|20462.1|20422.1|20462.1|20422.1|1
1627036060000|2021-07-23 10:27:40|||||||||1
1627036080000|2021-07-23 10:28:00|20461|20421|20449.6|20429.6|20461|20429.6|20449.6|20421|1
1627036110000|2021-07-23 10:28:30|20447.1|20427.1|20448.5|20428.5|20448.5|20428.5|20447.1|20427.1|5
1627036120000|2021-07-23 10:28:40|20449.6|20429.6|20449.6|20429.6|20449.6|20429.6|20449.6|20429.6|1
1627036140000|2021-07-23 10:29:00|20457.1|20417.1|20457.1|20417.1|20457.1|20417.1|20457.1|20417.1|3
1627036150000|2021-07-23 10:29:10|||||||||1
1627036160000|2021-07-23 10:29:20|20444.6|20424.6|20444.6|20424.6|20444.6|20424.6|20444.6|20424.6|0
1627036180000|2021-07-23 10:29:40|20442.1|20422.1|20431|20411|20442.1|20422.1|20431|20411|3
1627036190000|2021-07-23 10:29:50|20429.9|20409.9|20426|20406|20429.9|20409.9|20426|20406|3
1627036200000|2021-07-23 10:30:00|20429.6|20409.6|20434.6|20414.6|20434.6|20414.6|20429.6|20409.6|6
1627036210000|2021-07-23 10:30:10|20437.1|20417.1|20444.6|20424.6|20453.3|20424.6|20437.1|20411|37
1627036220000|2021-07-23 10:30:20|20449.6|20429.6|20466|20426|20466|20433.5|20449.6|20426|0
1627036230000|2021-07-23 10:30:30|||||||||19
1627036240000|2021-07-23 10:30:40|20454.6|20434.6|20462.1|20442.1|20462.1|20442.1|20453.5|20433.5|2
1627036250000|2021-07-23 10:30:50|20467.1|20447.1|20479.9|20439.9|20479.9|20447.1|20467.1|20439.9|1
1627036260000|2021-07-23 10:31:00|20482.1|20442.1|20482.1|20442.1|20482.1|20442.1|20482.1|20442.1|0
1627036280000|2021-07-23 10:31:20|||||||||51
1627036300000|2021-07-23 10:31:40|20482.2|20442.2|20482.2|20442.2|20482.2|20442.2|20482.2|20442.2|2
1627036320000|2021-07-23 10:32:00|20470.8|20450.8|20468.3|20448.3|20470.8|20450.8|20468.3|20448.3|6
1627036330000|2021-07-23 10:32:10|20467.2|20447.2|20465.8|20445.8|20467.2|20447.2|20465.8|20445.8|1
1627036360000|2021-07-23 10:32:40|20464.4|20444.4|20463.3|20443.3|20464.4|20444.4|20463.3|20443.3|0
1627036370000|2021-07-23 10:32:50|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|2
1627036390000|2021-07-23 10:33:10|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|0
1627036420000|2021-07-23 10:33:40|20468.3|20428.3|20468.3|20428.3|20468.3|20428.3|20468.3|20428.3|2
1627036430000|2021-07-23 10:33:50|20464.9|20424.9|20445.8|20425.8|20464.9|20430.8|20445.8|20424.9|1
1627036440000|2021-07-23 10:34:00|20434.7|20414.7|20433.6|20413.6|20434.7|20414.7|20433.6|20413.6|3
1627036450000|2021-07-23 10:34:10|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|1
1627036470000|2021-07-23 10:34:30|||||||||2
1627036480000|2021-07-23 10:34:40|20427.2|20407.2|20427.2|20407.2|20427.2|20407.2|20427.2|20407.2|3
1627036520000|2021-07-23 10:35:20|||||||||2
1627036530000|2021-07-23 10:35:30|20428.3|20408.3|20429.7|20409.7|20429.7|20409.7|20428.3|20408.3|1
1627036540000|2021-07-23 10:35:40|||||||||1
1627036550000|2021-07-23 10:35:50|20434.7|20414.7|20437.2|20417.2|20437.2|20417.2|20434.7|20414.7|0
1627036570000|2021-07-23 10:36:10|20439.7|20419.7|20462.2|20422.2|20462.2|20429.7|20439.7|20419.7|3
1627036580000|2021-07-23 10:36:20|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|0
1627036590000|2021-07-23 10:36:30|20449.7|20429.7|20464.4|20444.4|20474.4|20448.6|20449.7|20429.7|1
1627036600000|2021-07-23 10:36:40|20481.1|20441.1|20473.6|20453.6|20481.1|20453.6|20472.5|20441.1|0
1627036620000|2021-07-23 10:37:00|20469.7|20449.7|20462.2|20442.2|20469.7|20449.7|20459.7|20439.7|5
1627036630000|2021-07-23 10:37:10|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|1
1627036640000|2021-07-23 10:37:20|20465.8|20445.8|20465.8|20445.8|20465.8|20445.8|20465.8|20445.8|1
1627036660000|2021-07-23 10:37:40|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|20464.7|20444.7|0
1627036670000|2021-07-23 10:37:50|20462.2|20442.2|20464.7|20444.7|20464.7|20444.7|20462.2|20442.2|0
1627036680000|2021-07-23 10:38:00|20463.3|20443.3|20467.2|20447.2|20467.2|20447.2|20463.3|20443.3|3
1627036690000|2021-07-23 10:38:10|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|0
1627036700000|2021-07-23 10:38:20|20464.7|20444.7|20462.2|20442.2|20464.7|20444.7|20462.2|20442.2|1
1627036720000|2021-07-23 10:38:40|||||||||1
1627036740000|2021-07-23 10:39:00|20459.7|20439.7|20459.7|20439.7|20459.7|20439.7|20459.7|20439.7|2
1627036760000|2021-07-23 10:39:20|20454.7|20434.7|20457.2|20437.2|20458.6|20438.6|20454.7|20434.7|3
1627036770000|2021-07-23 10:39:30|20454.7|20434.7|20452.2|20432.2|20454.7|20434.7|20452.2|20432.2|8
1627036780000|2021-07-23 10:39:40|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|20450.8|20430.8|4
1627036800000|2021-07-23 10:40:00|20448.6|20428.6|20447.2|20427.2|20448.6|20428.6|20447.2|20427.2|502
1627036820000|2021-07-23 10:40:20|||||||||1
1627036830000|2021-07-23 10:40:30|20444.7|20424.7|20430.8|20410.8|20444.7|20424.7|20430.8|20410.8|141
1627036840000|2021-07-23 10:40:40|20422.2|20402.2|20419.7|20399.7|20422.2|20402.2|20419.7|20399.7|8
1627036850000|2021-07-23 10:40:50|20427.2|20407.2|20440|20400|20440|20408.6|20427.2|20400|4
1627036860000|2021-07-23 10:41:00|20430|20410|20431.1|20411.1|20431.1|20411.1|20430|20410|2
1627036870000|2021-07-23 10:41:10|20429.7|20409.7|20424.7|20404.7|20429.7|20409.7|20424.7|20404.7|74
1627036880000|2021-07-23 10:41:20|20415.8|20395.8|20415.8|20395.8|20415.8|20395.8|20415.8|20395.8|0
1627036890000|2021-07-23 10:41:30|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|20414.7|20394.7|2
1627036900000|2021-07-23 10:41:40|20413.3|20393.3|20412.2|20392.2|20414.7|20394.7|20412.2|20392.2|0
1627036910000|2021-07-23 10:41:50|20413.6|20393.6|20410.8|20390.8|20413.6|20393.6|20410.8|20390.8|2
1627036920000|2021-07-23 10:42:00|20408.6|20388.6|20397.2|20377.2|20408.6|20388.6|20397.2|20377.2|7
1627036930000|2021-07-23 10:42:10|20396.1|20376.1|20394.7|20374.7|20396.1|20376.1|20394.7|20374.7|1
1627036940000|2021-07-23 10:42:20|||||||||66
1627036950000|2021-07-23 10:42:30|20396.1|20376.1|20389.7|20369.7|20396.1|20376.1|20389.7|20369.7|9
1627036960000|2021-07-23 10:42:40|20390.8|20370.8|20392.2|20372.2|20392.2|20372.2|20390.8|20370.8|3
1627036970000|2021-07-23 10:42:50|20394.7|20374.7|20399.7|20379.7|20399.7|20379.7|20394.7|20374.7|3
1627036980000|2021-07-23 10:43:00|20401.1|20381.1|20415.3|20395.3|20415.3|20395.3|20401.1|20381.1|7
1627036990000|2021-07-23 10:43:10|20420|20400|20429.7|20409.7|20429.7|20409.7|20420|20400|0
1627037010000|2021-07-23 10:43:30|||||||||3
1627037020000|2021-07-23 10:43:40|||||||||1
1627037030000|2021-07-23 10:43:50|||||||||14
1627037040000|2021-07-23 10:44:00|20432.2|20412.2|20430.8|20410.8|20432.2|20412.2|20430.8|20410.8|2
1627037050000|2021-07-23 10:44:10|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|1
1627037070000|2021-07-23 10:44:30|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|2
1627037100000|2021-07-23 10:45:00|20433.6|20413.6|20432.2|20412.2|20433.6|20413.6|20432.2|20412.2|2
1627037110000|2021-07-23 10:45:10|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|2
1627037120000|2021-07-23 10:45:20|20428.3|20408.3|20424.7|20404.7|20428.3|20408.3|20424.7|20404.7|0
1627037180000|2021-07-23 10:46:20|||||||||3
1627037210000|2021-07-23 10:46:50|||||||||5
1627037240000|2021-07-23 10:47:20|||||||||2
1627037250000|2021-07-23 10:47:30|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|20429.7|20409.7|1
1627037270000|2021-07-23 10:47:50|||||||||1
1627037280000|2021-07-23 10:48:00|20428.6|20408.6|20427.2|20407.2|20428.6|20408.6|20427.2|20407.2|2
1627037310000|2021-07-23 10:48:30|||||||||6
1627037320000|2021-07-23 10:48:40|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|20432.2|20412.2|13
1627037330000|2021-07-23 10:48:50|20433.6|20413.6|20433.6|20413.6|20433.6|20413.6|20433.6|20413.6|3
1627037350000|2021-07-23 10:49:10|20444.7|20424.7|20444.7|20424.7|20444.7|20424.7|20444.7|20424.7|11
1627037360000|2021-07-23 10:49:20|20446.1|20426.1|20447.2|20427.2|20447.2|20427.2|20446.1|20426.1|2
1627037370000|2021-07-23 10:49:30|20451.1|20431.1|20451.1|20431.1|20451.1|20431.1|20451.1|20431.1|2
1627037380000|2021-07-23 10:49:40|20458.6|20438.6|20469.7|20449.7|20469.7|20449.7|20458.6|20438.6|3
1627037390000|2021-07-23 10:49:50|20474.7|20454.7|20481.4|20461.4|20481.4|20461.4|20474.7|20454.7|3
1627037400000|2021-07-23 10:50:00|20483.6|20463.6|20477.2|20457.2|20483.6|20463.6|20477.2|20457.2|6
1627037430000|2021-07-23 10:50:30|||||||||1
1627037450000|2021-07-23 10:50:50|20474.7|20454.7|20474.7|20454.7|20474.7|20454.7|20474.7|20454.7|0
1627037460000|2021-07-23 10:51:00|20482.2|20442.2|20467.2|20447.2|20482.2|20447.2|20467.2|20442.2|2
1627037470000|2021-07-23 10:51:10|||||||||5
1627037560000|2021-07-23 10:52:40|20464.7|20444.7|20459.7|20439.7|20464.7|20444.7|20459.7|20439.7|2
1627037570000|2021-07-23 10:52:50|20458.6|20438.6|20457.2|20437.2|20458.6|20438.6|20454.7|20434.7|2
1627037580000|2021-07-23 10:53:00|||||||||1
1627037590000|2021-07-23 10:53:10|||||||||1
1627037620000|2021-07-23 10:53:40|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|1
1627037630000|2021-07-23 10:53:50|20453.3|20433.3|20452.2|20432.2|20453.3|20433.3|20452.2|20432.2|1
1627037650000|2021-07-23 10:54:10|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|20454.7|20434.7|1
1627037700000|2021-07-23 10:55:00|20459.7|20439.7|20467.2|20447.2|20467.2|20447.2|20459.7|20439.7|1
1627037710000|2021-07-23 10:55:10|20468.6|20448.6|20469.7|20449.7|20469.7|20449.7|20468.6|20448.6|2
1627037720000|2021-07-23 10:55:20|20468.6|20448.6|20468.6|20448.6|20468.6|20448.6|20468.6|20448.6|0
1627037730000|2021-07-23 10:55:30|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|20466.1|20446.1|2
1627037760000|2021-07-23 10:56:00|||||||||3
1627037800000|2021-07-23 10:56:40|20465|20445|20457.2|20437.2|20465|20445|20457.2|20437.2|6
1627037810000|2021-07-23 10:56:50|20448.6|20428.6|20448.6|20428.6|20448.6|20428.6|20448.6|20428.6|0
1627037840000|2021-07-23 10:57:20|||||||||5
1627037850000|2021-07-23 10:57:30|20447.5|20427.5|20446.1|20426.1|20447.5|20427.5|20446.1|20426.1|3
1627037880000|2021-07-23 10:58:00|||||||||1
1627037890000|2021-07-23 10:58:10|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|4
1627037900000|2021-07-23 10:58:20|20437|20417|20437|20417|20437|20417|20437|20417|1
1627037910000|2021-07-23 10:58:30|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|20438.3|20418.3|2
1627037920000|2021-07-23 10:58:40|20445.8|20425.8|20461.1|20441.1|20461.1|20441.1|20445.8|20425.8|2
1627037930000|2021-07-23 10:58:50|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|20462.2|20442.2|0
1627037960000|2021-07-23 10:59:20|||||||||2
1627037970000|2021-07-23 10:59:30|20463.4|20443.4|20466.1|20446.1|20466.1|20446.1|20463.4|20443.4|2
1627037990000|2021-07-23 10:59:50|||||||||6
1627038000000|2021-07-23 11:00:00|20467.2|20447.2|20483.4|20463.4|20483.4|20463.4|20467.2|20447.2|15
1627038010000|2021-07-23 11:00:10|20487.2|20467.2|20497.2|20477.2|20497.2|20477.2|20487.2|20467.2|7
1627038020000|2021-07-23 11:00:20|20499.7|20479.7|20499.7|20479.7|20499.7|20479.7|20499.7|20479.7|0
1627038030000|2021-07-23 11:00:30|||||||||1
1627038040000|2021-07-23 11:00:40|20509.7|20489.7|20509.7|20489.7|20509.7|20489.7|20509.7|20489.7|1
1627038050000|2021-07-23 11:00:50|20508.4|20488.4|20506.1|20486.1|20508.4|20488.4|20506.1|20486.1|0
1627038060000|2021-07-23 11:01:00|||||||||1
1627038080000|2021-07-23 11:01:20|20504.7|20484.7|20503.4|20483.4|20504.7|20484.7|20503.4|20483.4|1
1627038090000|2021-07-23 11:01:30|20497|20477|20497|20477|20497|20477|20497|20477|6
1627038100000|2021-07-23 11:01:40|20494.7|20474.7|20494.7|20474.7|20494.7|20474.7|20494.7|20474.7|0
1627038110000|2021-07-23 11:01:50|20493.6|20473.6|20488.4|20468.4|20493.6|20473.6|20488.4|20468.4|2
1627038120000|2021-07-23 11:02:00|20487.2|20467.2|20482.2|20462.2|20487.2|20467.2|20482.2|20462.2|0
1627038130000|2021-07-23 11:02:10|20482.3|20462.3|20482.3|20462.3|20482.3|20462.3|20482.3|20462.3|6
1627038150000|2021-07-23 11:02:30|20474.8|20454.8|20469.8|20449.8|20474.8|20454.8|20469.8|20449.8|16
1627038160000|2021-07-23 11:02:40|20467|20447|20464.8|20444.8|20467|20447|20464.8|20444.8|0
1627038170000|2021-07-23 11:02:50|20462.3|20442.3|20462.3|20442.3|20462.3|20442.3|20462.3|20442.3|2
1627038180000|2021-07-23 11:03:00|20460.9|20440.9|20462.3|20442.3|20462.3|20442.3|20459.8|20439.8|4
1627038200000|2021-07-23 11:03:20|20459.8|20439.8|20459.8|20439.8|20459.8|20439.8|20459.8|20439.8|2
1627038210000|2021-07-23 11:03:30|20454.8|20434.8|20447.3|20427.3|20454.8|20434.8|20447.3|20427.3|13
1627038220000|2021-07-23 11:03:40|20439.8|20419.8|20439.8|20419.8|20439.8|20419.8|20439.8|20419.8|2
1627038230000|2021-07-23 11:03:50|20438.4|20418.4|20429.8|20409.8|20438.4|20418.4|20429.8|20409.8|4
1627038240000|2021-07-23 11:04:00|20431.1|20411.1|20437.3|20417.3|20437.3|20417.3|20431.1|20411.1|2
1627038250000|2021-07-23 11:04:10|||||||||3
1627038260000|2021-07-23 11:04:20|20438.4|20418.4|20439.8|20419.8|20439.8|20419.8|20438.4|20418.4|2
1627038280000|2021-07-23 11:04:40|20442.3|20422.3|20447.3|20427.3|20447.3|20427.3|20442.3|20422.3|2
1627038300000|2021-07-23 11:05:00|20452.3|20432.3|20459.8|20439.8|20459.8|20439.8|20452.3|20432.3|2
1627038310000|2021-07-23 11:05:10|20462.3|20442.3|20457.3|20437.3|20462.3|20442.3|20457.3|20437.3|5
1627038320000|2021-07-23 11:05:20|20454.8|20434.8|20454.8|20434.8|20454.8|20434.8|20454.8|20434.8|3
1627038330000|2021-07-23 11:05:30|20457.3|20437.3|20469.8|20449.8|20469.8|20449.8|20457.3|20437.3|4
1627038340000|2021-07-23 11:05:40|20471.2|20451.2|20472.3|20452.3|20472.3|20452.3|20471.2|20451.2|2
1627038350000|2021-07-23 11:05:50|||||||||1
1627038360000|2021-07-23 11:06:00|20474.8|20454.8|20474.8|20454.8|20474.8|20454.8|20474.8|20454.8|2
1627038370000|2021-07-23 11:06:10|20472.3|20452.3|20477.3|20457.3|20477.3|20457.3|20472.3|20452.3|2
1627038380000|2021-07-23 11:06:20|20479.8|20459.8|20482.3|20462.3|20482.3|20462.3|20479.8|20459.8|8
1627038390000|2021-07-23 11:06:30|20478.4|20458.4|20472.3|20452.3|20478.4|20458.4|20472.3|20452.3|6
1627038400000|2021-07-23 11:06:40|20471.2|20451.2|20454.8|20434.8|20471.2|20451.2|20454.8|20434.8|6
1627038410000|2021-07-23 11:06:50|20452.3|20432.3|20449.8|20429.8|20452.3|20432.3|20449.8|20429.8|8
1627038420000|2021-07-23 11:07:00|20447.3|20427.3|20440.9|20420.9|20447.3|20427.3|20440.9|20420.9|7
1627038430000|2021-07-23 11:07:10|20434.8|20414.8|20427.3|20407.3|20434.8|20414.8|20427.3|20407.3|12
1627038440000|2021-07-23 11:07:20|20425.9|20405.9|20425.9|20405.9|20425.9|20405.9|20425.9|20405.9|5
1627038450000|2021-07-23 11:07:30|20418.4|20398.4|20407.3|20387.3|20418.4|20398.4|20407|20387|8
1627038460000|2021-07-23 11:07:40|||||||||1
1627038500000|2021-07-23 11:08:20|20402.3|20382.3|20395.9|20375.9|20402.3|20382.3|20395.9|20375.9|13
1627038510000|2021-07-23 11:08:30|20394.8|20374.8|20389.8|20369.8|20394.8|20374.8|20389.8|20369.8|4
1627038520000|2021-07-23 11:08:40|20391.2|20371.2|20397.3|20377.3|20397.3|20377.3|20391.2|20371.2|8
1627038530000|2021-07-23 11:08:50|20404.8|20384.8|20421.2|20381.2|20421.2|20387|20404.8|20381.2|15
1627038540000|2021-07-23 11:09:00|20412.6|20392.6|20416.2|20396.2|20416.2|20396.2|20412.6|20392.6|6
1627038550000|2021-07-23 11:09:10|20412|20392|20399.8|20379.8|20412|20392|20399.8|20379.8|2
1627038560000|2021-07-23 11:09:20|20394.8|20374.8|20394.8|20374.8|20394.8|20374.8|20394.8|20374.8|1
1627038570000|2021-07-23 11:09:30|||||||||1
1627038580000|2021-07-23 11:09:40|||||||||1
1627038590000|2021-07-23 11:09:50|20392.3|20372.3|20389.5|20369.5|20392.3|20372.3|20389.5|20369.5|2
1627038600000|2021-07-23 11:10:00|20387.3|20367.3|20367.3|20347.3|20387.3|20367.3|20367.3|20347.3|19
1627038620000|2021-07-23 11:10:20|20369.8|20349.8|20369.8|20349.8|20369.8|20349.8|20369.8|20349.8|2
1627038640000|2021-07-23 11:10:40|20372.3|20352.3|20372.3|20352.3|20372.3|20352.3|20372.3|20352.3|3
1627038690000|2021-07-23 11:11:30|20369.8|20349.8|20364.8|20344.8|20369.8|20349.8|20364.8|20344.8|15
1627038700000|2021-07-23 11:11:40|20362.3|20342.3|20353.4|20333.4|20362.3|20342.3|20353.4|20333.4|11
1627038710000|2021-07-23 11:11:50|20344.8|20324.8|20341.2|20321.2|20344.8|20324.8|20339.8|20319.8|6
1627038720000|2021-07-23 11:12:00|20337.3|20317.3|20278.4|20238.4|20337.3|20317.3|20275.3|20238.4|45
1627038730000|2021-07-23 11:12:10|20277.3|20237.3|20277.3|20237.3|20277.3|20237.3|20277.3|20237.3|2
1627038740000|2021-07-23 11:12:20|20278.4|20238.4|20278.4|20238.4|20278.4|20238.4|20278.4|20238.4|6
1627038750000|2021-07-23 11:12:30|20280.6|20240.6|20279.8|20259.8|20283.4|20259.8|20279.8|20240.6|2
1627038760000|2021-07-23 11:12:40|20282.3|20262.3|20282.3|20262.3|20287.3|20267.3|20282.3|20262.3|5
1627038770000|2021-07-23 11:12:50|20279.8|20259.8|20283.4|20243.4|20288.4|20259.8|20275.9|20243.4|4
1627038780000|2021-07-23 11:13:00|20272|20252|20270.9|20250.9|20272|20252|20270.9|20250.9|3
1627038790000|2021-07-23 11:13:10|20283.4|20243.4|20277|20237|20283.4|20243.4|20277|20237|4
1627038800000|2021-07-23 11:13:20|||||||||1
1627038810000|2021-07-23 11:13:30|20285.6|20225.6|20292.3|20272.3|20297.3|20272.3|20278.1|20225.6|4
1627038820000|2021-07-23 11:13:40|20293.7|20273.7|20289.8|20269.8|20294.8|20274.8|20289.8|20269.8|6
1627038850000|2021-07-23 11:14:10|20288.4|20268.4|20297.8|20237.8|20297.8|20269.8|20285.9|20237.8|4
1627038860000|2021-07-23 11:14:20|20292.8|20232.8|20275.9|20235.9|20292.8|20241.4|20275.9|20232.8|3
1627038870000|2021-07-23 11:14:30|20274.5|20234.5|20272.3|20232.3|20274.5|20234.5|20272.3|20232.3|27
1627038880000|2021-07-23 11:14:40|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|1
1627038900000|2021-07-23 11:15:00|20268.4|20228.4|20255.9|20235.9|20268.4|20235.9|20255.9|20228.4|11
1627038910000|2021-07-23 11:15:10|20259.8|20219.8|20252.3|20212.3|20259.8|20225.9|20242.3|20212.3|1
1627038920000|2021-07-23 11:15:20|20253.4|20213.4|20239.8|20219.8|20253.4|20219.8|20239.8|20213.4|12
1627038930000|2021-07-23 11:15:30|20232.3|20212.3|20227.3|20207.3|20232.3|20212.3|20227.3|20207.3|8
1627038940000|2021-07-23 11:15:40|20225.9|20205.9|20225.9|20205.9|20225.9|20205.9|20225.9|20205.9|5
1627038950000|2021-07-23 11:15:50|20223.4|20203.4|20215.9|20195.9|20223.4|20203.4|20215.9|20195.9|2
1627038960000|2021-07-23 11:16:00|20211.5|20191.5|20217.3|20177.3|20217.3|20191.5|20211.5|20177.3|4
1627038970000|2021-07-23 11:16:10|20189.8|20169.8|20174.8|20154.8|20189.8|20169.8|20172|20143.4|20
1627038980000|2021-07-23 11:16:20|20194.8|20152.3|20179.8|20159.8|20194.8|20159.8|20179.8|20151.2|9
1627038990000|2021-07-23 11:16:30|20181.2|20161.2|20191.2|20151.2|20191.2|20163.7|20181.2|20151.2|74
1627039000000|2021-07-23 11:16:40|20179.8|20159.8|20183.7|20163.7|20183.7|20163.7|20179.8|20159.8|3
1627039020000|2021-07-23 11:17:00|20184.8|20164.8|20207.3|20167.3|20207.3|20172.3|20184.8|20156.2|6
1627039030000|2021-07-23 11:17:10|20208.7|20168.7|20209.8|20169.8|20209.8|20169.8|20207.3|20167.3|1
1627039040000|2021-07-23 11:17:20|20214.8|20174.8|20237.3|20177.3|20237.3|20177.3|20214.8|20167.3|21
1627039050000|2021-07-23 11:17:30|20238.7|20178.7|20247.3|20207.3|20247.3|20207.3|20238.7|20178.7|2
1627039060000|2021-07-23 11:17:40|20249.5|20209.5|20262.3|20242.3|20262.3|20242.3|20249.5|20202.3|3
1627039070000|2021-07-23 11:17:50|20263.4|20243.4|20264.8|20244.8|20264.8|20244.8|20262.3|20242.3|8
1627039080000|2021-07-23 11:18:00|20257.3|20237.3|20257.3|20237.3|20257.3|20237.3|20257.3|20237.3|2
1627039090000|2021-07-23 11:18:10|||||||||7
1627039100000|2021-07-23 11:18:20|20254.8|20234.8|20257.3|20237.3|20257.3|20237.3|20254.8|20234.8|0
1627039110000|2021-07-23 11:18:30|20258.7|20238.7|20262.3|20242.3|20262.3|20242.3|20258.7|20238.7|2
1627039120000|2021-07-23 11:18:40|20267.3|20247.3|20267.3|20247.3|20267.3|20247.3|20267.3|20247.3|2
1627039140000|2021-07-23 11:19:00|20259.8|20239.8|20260.9|20240.9|20263.4|20243.4|20259.8|20239.8|3
1627039150000|2021-07-23 11:19:10|20262.3|20242.3|20264.8|20244.8|20264.8|20244.8|20262.3|20242.3|44
1627039160000|2021-07-23 11:19:20|20262.3|20242.3|20262.3|20242.3|20262.3|20242.3|20262.3|20242.3|1
1627039170000|2021-07-23 11:19:30|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|20259.8|20239.8|3
1627039180000|2021-07-23 11:19:40|20258.4|20238.4|20253.4|20233.4|20258.4|20238.4|20253.4|20233.4|1
1627039190000|2021-07-23 11:19:50|20247.3|20227.3|20274.8|20254.8|20274.8|20254.8|20247.3|20212.9|19
1627039200000|2021-07-23 11:20:00|20275.9|20255.9|20277.3|20257.3|20277.3|20257.3|20275.9|20255.9|63
1627039210000|2021-07-23 11:20:10|20276.2|20256.2|20274.8|20254.8|20276.2|20256.2|20274.8|20254.8|5
1627039220000|2021-07-23 11:20:20|||||||||4
1627039230000|2021-07-23 11:20:30|20275.9|20255.9|20272.3|20252.3|20275.9|20255.9|20272.3|20252.3|1
1627039270000|2021-07-23 11:21:10|20274.8|20254.8|20274.8|20254.8|20274.8|20254.8|20274.8|20254.8|2
1627039280000|2021-07-23 11:21:20|||||||||2
1627039290000|2021-07-23 11:21:30|20275.9|20255.9|20277.3|20257.3|20277.3|20257.3|20275.9|20255.9|0
1627039300000|2021-07-23 11:21:40|20279.8|20259.8|20279.8|20259.8|20279.8|20259.8|20279.8|20259.8|0
1627039310000|2021-07-23 11:21:50|20286.2|20266.2|20302.3|20262.3|20302.3|20267.3|20286.2|20262.3|3
1627039320000|2021-07-23 11:22:00|20304.5|20264.5|20318.7|20278.7|20322.6|20278.7|20304.5|20261.2|1
1627039330000|2021-07-23 11:22:10|20320.9|20280.9|20328.4|20308.4|20332.3|20308.4|20320.9|20272.3|5
1627039340000|2021-07-23 11:22:20|20329.8|20309.8|20327.3|20307.3|20329.8|20309.8|20327.3|20307.3|1
1627039360000|2021-07-23 11:22:40|20326.2|20306.2|20323.7|20303.7|20326.2|20306.2|20323.7|20303.7|3
1627039380000|2021-07-23 11:23:00|20322.3|20302.3|20321.2|20301.2|20322.3|20302.3|20321.2|20301.2|7
1627039390000|2021-07-23 11:23:10|20319.8|20299.8|20326.2|20286.2|20328.4|20299.8|20319.8|20286.2|1
1627039420000|2021-07-23 11:23:40|20323.7|20283.7|20323.7|20283.7|20323.7|20283.7|20323.7|20283.7|3
1627039430000|2021-07-23 11:23:50|20326.2|20286.2|20326.2|20286.2|20326.2|20286.2|20326.2|20286.2|0
1627039440000|2021-07-23 11:24:00|20325.1|20285.1|20325.1|20285.1|20325.1|20285.1|20325.1|20285.1|1
1627039450000|2021-07-23 11:24:10|20324|20284|20324|20284|20324|20284|20324|20284|3
1627039460000|2021-07-23 11:24:20|20325.1|20285.1|20323.7|20303.7|20325.1|20303.7|20313.7|20285.1|10
1627039470000|2021-07-23 11:24:30|20325.1|20305.1|20323.7|20303.7|20325.1|20305.1|20323.7|20303.7|6
1627039480000|2021-07-23 11:24:40|20318.7|20298.7|20318.7|20298.7|20318.7|20298.7|20318.7|20298.7|21
1627039550000|2021-07-23 11:25:50|20316.2|20296.2|20316.2|20296.2|20316.2|20296.2|20316.2|20296.2|0
1627039560000|2021-07-23 11:26:00|20314.8|20294.8|20308.4|20288.4|20314.8|20294.8|20308.4|20288.4|23
1627039570000|2021-07-23 11:26:10|20307.3|20287.3|20309.8|20289.8|20309.8|20289.8|20307.3|20287.3|2
1627039590000|2021-07-23 11:26:30|||||||||2
1627039610000|2021-07-23 11:26:50|||||||||12
1627039620000|2021-07-23 11:27:00|20312.3|20292.3|20318.7|20298.7|20318.7|20298.7|20312.3|20292.3|2
1627039630000|2021-07-23 11:27:10|20321.5|20301.5|20328.7|20308.7|20328.7|20308.7|20321.5|20301.5|3
1627039640000|2021-07-23 11:27:20|20326.2|20306.2|20328.7|20308.7|20328.7|20308.7|20326.2|20306.2|2
1627039660000|2021-07-23 11:27:40|||||||||1
1627039670000|2021-07-23 11:27:50|20330.1|20310.1|20332.6|20312.6|20332.6|20312.6|20330.1|20310.1|3
1627039680000|2021-07-23 11:28:00|20333.7|20313.7|20330.9|20310.9|20333.7|20313.7|20330.9|20310.9|8
1627039690000|2021-07-23 11:28:10|20329.8|20309.8|20329.8|20309.8|20329.8|20309.8|20329.8|20309.8|0
1627039760000|2021-07-23 11:29:20|20328.4|20308.4|20327.3|20307.3|20328.4|20308.4|20327.3|20307.3|0
1627039770000|2021-07-23 11:29:30|20325.1|20305.1|20319.8|20299.8|20325.1|20305.1|20319.8|20299.8|1
1627039780000|2021-07-23 11:29:40|20317.6|20297.6|20307.3|20287.3|20317.6|20297.6|20307.3|20287.3|1
1627039790000|2021-07-23 11:29:50|20304.8|20284.8|20304.8|20284.8|20304.8|20284.8|20304.8|20284.8|0
1627039800000|2021-07-23 11:30:00|20302.3|20282.3|20299.8|20279.8|20302.3|20282.3|20299.8|20279.8|2
1627039810000|2021-07-23 11:30:10|20302.3|20282.3|20297.3|20277.3|20302.3|20282.3|20297.3|20277.3|5
1627039830000|2021-07-23 11:30:30|20294.6|20254.6|20280.4|20260.4|20294.6|20260.4|20280.4|20254.6|1
1627039840000|2021-07-23 11:30:40|20279|20259|20263.5|20243.5|20279|20259|20263.5|20243.5|3
1627039850000|2021-07-23 11:30:50|20254.8|20234.8|20254.8|20234.8|20254.8|20234.8|20254.8|20234.8|2
1627039860000|2021-07-23 11:31:00|20252.1|20232.1|20242.3|20222.3|20252.1|20232.1|20242.3|20222.3|4
1627039870000|2021-07-23 11:31:10|20240.1|20220.1|20234.8|20214.8|20240.1|20220.1|20234.8|20214.8|2
1627039880000|2021-07-23 11:31:20|20236.2|20216.2|20234.8|20214.8|20243.5|20216.2|20228.5|20203.5|6
1627039890000|2021-07-23 11:31:30|20236.2|20216.2|20248.7|20228.7|20257.3|20228.7|20236.2|20212.3|2
1627039900000|2021-07-23 11:31:40|20249.8|20229.8|20247.3|20227.3|20249.8|20229.8|20247.3|20227.3|2
1627039930000|2021-07-23 11:32:10|20249.8|20229.8|20249.8|20229.8|20249.8|20229.8|20249.8|20229.8|0
1627039940000|2021-07-23 11:32:20|||||||||1
1627039950000|2021-07-23 11:32:30|20254.8|20234.8|20263.7|20243.7|20263.7|20243.7|20254.8|20234.8|9
1627039960000|2021-07-23 11:32:40|20266.2|20246.2|20268.7|20248.7|20268.7|20248.7|20266.2|20246.2|0
1627039970000|2021-07-23 11:32:50|20273.7|20253.7|20294.9|20274.9|20294.9|20274.9|20273.7|20253.7|2
1627039980000|2021-07-23 11:33:00|20302.4|20262.4|20302.4|20262.4|20302.4|20262.4|20302.4|20262.4|6
1627039990000|2021-07-23 11:33:10|20288.2|20268.2|20282.4|20262.4|20288.2|20268.2|20282.4|20262.4|1
1627040000000|2021-07-23 11:33:20|20277.1|20257.1|20271|20251|20284.6|20257.1|20271|20243.5|1
1627040010000|2021-07-23 11:33:30|20269.9|20249.9|20262.4|20242.4|20269.9|20249.9|20262.4|20242.4|2
1627040020000|2021-07-23 11:33:40|20263.7|20243.7|20264.9|20244.9|20264.9|20244.9|20262.4|20242.4|12
1627040030000|2021-07-23 11:33:50|20263.7|20243.7|20259.9|20239.9|20263.7|20243.7|20259.9|20239.9|1
1627040040000|2021-07-23 11:34:00|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|0
1627040050000|2021-07-23 11:34:10|||||||||38
1627040060000|2021-07-23 11:34:20|20254.9|20234.9|20256.2|20236.2|20256.2|20236.2|20254.9|20234.9|1
1627040070000|2021-07-23 11:34:30|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|0
1627040080000|2021-07-23 11:34:40|20256|20236|20257.4|20237.4|20257.4|20237.4|20254.9|20234.9|0
1627040110000|2021-07-23 11:35:10|20254.9|20234.9|20257.4|20237.4|20257.4|20237.4|20254.9|20234.9|0
1627040120000|2021-07-23 11:35:20|20254.9|20234.9|20257.4|20237.4|20257.4|20237.4|20254.9|20234.9|5
1627040130000|2021-07-23 11:35:30|20272.4|20232.4|20276|20256|20288.5|20256|20272.4|20228.5|1
1627040140000|2021-07-23 11:35:40|20279.3|20259.3|20278.2|20258.2|20280.4|20260.4|20278.2|20258.2|3
1627040160000|2021-07-23 11:36:00|20273.8|20253.8|20281.3|20241.3|20281.3|20253.8|20273.8|20241.3|3
1627040170000|2021-07-23 11:36:10|20269.9|20249.9|20269.9|20249.9|20269.9|20249.9|20269.9|20249.9|0
1627040180000|2021-07-23 11:36:20|20268.5|20248.5|20267.4|20247.4|20268.5|20248.5|20267.4|20247.4|0
1627040200000|2021-07-23 11:36:40|20263.5|20243.5|20257.4|20237.4|20263.5|20243.5|20257.4|20237.4|2
1627040210000|2021-07-23 11:36:50|20259.9|20239.9|20242.4|20182.4|20259.9|20239.9|20242.4|20182.4|63
1627040220000|2021-07-23 11:37:00|20232.4|20172.4|20207.4|20167.4|20232.4|20173.2|20207.4|20167.4|3
1627040230000|2021-07-23 11:37:10|||||||||67
1627040240000|2021-07-23 11:37:20|20208.5|20168.5|20219.9|20199.9|20219.9|20199.9|20207.4|20167.4|9
1627040250000|2021-07-23 11:37:30|20232.4|20192.4|20219.9|20199.9|20232.4|20199.9|20219.9|20191.3|0
1627040260000|2021-07-23 11:37:40|20231.3|20191.3|20232.4|20192.4|20232.4|20192.4|20231.3|20191.3|0
1627040270000|2021-07-23 11:37:50|20219.9|20199.9|20227.4|20207.4|20232.4|20207.4|20219.9|20191.3|4
1627040290000|2021-07-23 11:38:10|20229.9|20209.9|20229.9|20209.9|20229.9|20209.9|20229.9|20209.9|2
1627040300000|2021-07-23 11:38:20|20228.5|20208.5|20227.4|20207.4|20228.5|20208.5|20227.4|20207.4|0
1627040310000|2021-07-23 11:38:30|20228.5|20208.5|20229.9|20209.9|20229.9|20209.9|20228.5|20208.5|1
1627040330000|2021-07-23 11:38:50|20228.5|20208.5|20227.4|20207.4|20228.5|20208.5|20227.4|20207.4|0
1627040340000|2021-07-23 11:39:00|20228.8|20208.8|20229.9|20209.9|20229.9|20209.9|20228.8|20208.8|0
1627040350000|2021-07-23 11:39:10|20228.5|20208.5|20229.9|20209.9|20229.9|20209.9|20228.5|20208.5|0
1627040360000|2021-07-23 11:39:20|20227.4|20207.4|20229.9|20209.9|20229.9|20209.9|20227.4|20207.4|2
1627040370000|2021-07-23 11:39:30|20232.7|20212.7|20232.7|20212.7|20232.7|20212.7|20232.7|20212.7|1
1627040380000|2021-07-23 11:39:40|20237.4|20217.4|20237.4|20217.4|20238.8|20218.8|20237.4|20217.4|4
1627040390000|2021-07-23 11:39:50|20236|20216|20236|20216|20236|20216|20236|20216|2
1627040400000|2021-07-23 11:40:00|20234.6|20214.6|20232.4|20212.4|20234.6|20214.6|20232.4|20212.4|1
1627040410000|2021-07-23 11:40:10|20233.8|20213.8|20233.8|20213.8|20233.8|20213.8|20233.8|20213.8|1
1627040420000|2021-07-23 11:40:20|20245.2|20205.2|20257.1|20217.1|20257.1|20221|20238.8|20205.2|5
1627040430000|2021-07-23 11:40:30|20249.9|20229.9|20254.9|20234.9|20254.9|20234.9|20249.9|20229.9|2
1627040440000|2021-07-23 11:40:40|20252.1|20232.1|20249.9|20229.9|20252.1|20232.1|20249.9|20229.9|4
1627040450000|2021-07-23 11:40:50|20251.3|20231.3|20253.5|20233.5|20253.5|20233.5|20251.3|20231.3|1
1627040460000|2021-07-23 11:41:00|20254.9|20234.9|20256|20236|20258.8|20238.8|20254.9|20234.9|2
1627040470000|2021-07-23 11:41:10|20254.9|20234.9|20254.9|20234.9|20254.9|20234.9|20254.9|20234.9|1
1627040480000|2021-07-23 11:41:20|20258.5|20238.5|20264.9|20244.9|20264.9|20244.9|20258.5|20238.5|4
1627040490000|2021-07-23 11:41:30|20266.3|20246.3|20268.5|20248.5|20268.5|20248.5|20266.3|20246.3|1
1627040520000|2021-07-23 11:42:00|||||||||3
1627040530000|2021-07-23 11:42:10|20269.9|20249.9|20271|20251|20271|20251|20269.9|20249.9|0
1627040540000|2021-07-23 11:42:20|20268.5|20248.5|20240.4|20220.4|20268.5|20248.5|20240.4|20220.4|15
1627040550000|2021-07-23 11:42:30|20234.9|20214.9|20237.4|20217.4|20237.4|20217.4|20232.4|20212.4|4
1627040560000|2021-07-23 11:42:40|20236|20216|20234.9|20214.9|20236|20216|20234.9|20214.9|0
1627040570000|2021-07-23 11:42:50|20232.4|20212.4|20248.8|20208.8|20248.8|20214.9|20232.4|20206.3|5
1627040580000|2021-07-23 11:43:00|20249.9|20209.9|20251|20231|20251|20231|20244.1|20209.9|3
1627040590000|2021-07-23 11:43:10|20248.5|20228.5|20283.5|20223.5|20283.5|20233.5|20248.5|20223.5|1
1627040600000|2021-07-23 11:43:20|20269.9|20249.9|20274.9|20254.9|20274.9|20254.9|20269.9|20249.9|0
1627040610000|2021-07-23 11:43:30|20276|20256|20277.4|20257.4|20277.4|20257.4|20276|20256|1
1627040620000|2021-07-23 11:43:40|||||||||1
1627040720000|2021-07-23 11:45:20|20276.3|20256.3|20279.9|20259.9|20279.9|20259.9|20274.9|20254.9|22
1627040730000|2021-07-23 11:45:30|||||||||1
1627040740000|2021-07-23 11:45:40|20284.9|20264.9|20284.9|20264.9|20284.9|20264.9|20284.9|20264.9|3
1627040750000|2021-07-23 11:45:50|||||||||1
1627040760000|2021-07-23 11:46:00|20286|20266|20286.3|20266.3|20287.4|20267.4|20284.9|20264.9|1
1627040770000|2021-07-23 11:46:10|20287.4|20267.4|20287.4|20267.4|20289.9|20269.9|20287.4|20267.4|1
1627040780000|2021-07-23 11:46:20|20289.9|20269.9|20307.4|20267.4|20307.4|20276|20289.9|20267.4|3
1627040790000|2021-07-23 11:46:30|||||||||1
1627040800000|2021-07-23 11:46:40|20294.9|20274.9|20294.9|20274.9|20294.9|20274.9|20294.9|20274.9|0
1627040820000|2021-07-23 11:47:00|20293.5|20273.5|20293.5|20273.5|20293.5|20273.5|20293.5|20273.5|6
1627040830000|2021-07-23 11:47:10|20289.9|20269.9|20277.4|20257.4|20297.4|20269.9|20277.4|20257.4|7
1627040840000|2021-07-23 11:47:20|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|2
1627040850000|2021-07-23 11:47:30|20266|20246|20264.9|20244.9|20266|20246|20264.9|20244.9|0
1627040860000|2021-07-23 11:47:40|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|0
1627040880000|2021-07-23 11:48:00|20263.5|20243.5|20264.9|20244.9|20264.9|20244.9|20262.4|20242.4|2
1627040890000|2021-07-23 11:48:10|20282.4|20242.4|20278.5|20238.5|20282.4|20251|20269.9|20238.5|8
1627040900000|2021-07-23 11:48:20|20277.4|20237.4|20261|20241|20277.4|20241|20261|20232.4|3
1627040910000|2021-07-23 11:48:30|20259.9|20239.9|20259.9|20239.9|20259.9|20239.9|20259.9|20239.9|0
1627040920000|2021-07-23 11:48:40|20257.4|20237.4|20257.4|20237.4|20259.9|20239.9|20257.4|20237.4|0
1627040940000|2021-07-23 11:49:00|20256|20236|20248.5|20228.5|20262.4|20236|20247.4|20222.4|12
1627040950000|2021-07-23 11:49:10|20249.9|20229.9|20252.4|20232.4|20252.4|20232.4|20249.9|20229.9|2
1627040970000|2021-07-23 11:49:30|||||||||3
1627041000000|2021-07-23 11:50:00|20253.5|20233.5|20254.9|20234.9|20254.9|20234.9|20253.5|20233.5|2
1627041010000|2021-07-23 11:50:10|20253.8|20233.8|20252.4|20232.4|20253.8|20233.8|20252.4|20232.4|1
1627041030000|2021-07-23 11:50:30|20249.9|20229.9|20248.5|20228.5|20249.9|20229.9|20248.5|20228.5|7
1627041040000|2021-07-23 11:50:40|20235.2|20215.2|20246|20226|20246|20226|20235.2|20215.2|13
1627041050000|2021-07-23 11:50:50|20263.5|20223.5|20266.3|20226.3|20266.3|20234.9|20253.5|20223.5|0
1627041060000|2021-07-23 11:51:00|20267.4|20227.4|20267.4|20227.4|20267.4|20227.4|20267.4|20227.4|0
1627041070000|2021-07-23 11:51:10|20259.9|20239.9|20262.1|20242.1|20262.1|20242.1|20259.9|20239.9|7
1627041080000|2021-07-23 11:51:20|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|20267.4|20247.4|10
1627041090000|2021-07-23 11:51:30|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|9
1627041100000|2021-07-23 11:51:40|20262.4|20242.4|20259.9|20239.9|20262.4|20242.4|20259.9|20239.9|2
1627041110000|2021-07-23 11:51:50|20261.3|20241.3|20259.9|20239.9|20261.3|20241.3|20259.9|20239.9|2
1627041120000|2021-07-23 11:52:00|20261.3|20241.3|20259.9|20239.9|20261.3|20241.3|20259.9|20239.9|3
1627041140000|2021-07-23 11:52:20|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|20262.4|20242.4|2
1627041150000|2021-07-23 11:52:30|20264.9|20244.9|20264.9|20244.9|20277.4|20244.9|20264.9|20236.3|1
1627041190000|2021-07-23 11:53:10|20276.3|20236.3|20276.3|20236.3|20276.3|20236.3|20276.3|20236.3|1
1627041200000|2021-07-23 11:53:20|20266|20246|20276.3|20236.3|20276.3|20246|20266|20236.3|0
1627041210000|2021-07-23 11:53:30|20277.4|20237.4|20266|20246|20277.4|20246|20264.9|20237.4|1
1627041220000|2021-07-23 11:53:40|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|20264.9|20244.9|1
1627041240000|2021-07-23 11:54:00|||||||||1
1627041250000|2021-07-23 11:54:10|||||||||1
1627041280000|2021-07-23 11:54:40|20266.3|20246.3|20262.4|20242.4|20267.4|20247.4|20262.4|20242.4|3
1627041290000|2021-07-23 11:54:50|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|20257.4|20237.4|2
1627041300000|2021-07-23 11:55:00|20254.9|20234.9|20242.7|20222.7|20254.9|20234.9|20239.9|20219.9|14
1627041310000|2021-07-23 11:55:10|20244.9|20224.9|20246|20226|20246|20226|20244.9|20224.9|0
1627041320000|2021-07-23 11:55:20|||||||||1
1627041330000|2021-07-23 11:55:30|||||||||1
1627041340000|2021-07-23 11:55:40|20247.4|20227.4|20247.4|20227.4|20247.4|20227.4|20247.4|20227.4|1
1627041360000|2021-07-23 11:56:00|20252.4|20212.4|20252.4|20212.4|20252.4|20212.4|20252.4|20212.4|0
1627041370000|2021-07-23 11:56:10|20241|20221|20234.9|20214.9|20241|20221|20234.9|20214.9|0
1627041380000|2021-07-23 11:56:20|20236.3|20216.3|20237.4|20217.4|20237.4|20217.4|20236.3|20216.3|0
1627041390000|2021-07-23 11:56:30|20234.9|20214.9|20234.9|20214.9|20234.9|20214.9|20234.9|20214.9|1
1627041400000|2021-07-23 11:56:40|20233.5|20213.5|20232.4|20212.4|20233.5|20213.5|20228.5|20208.5|7
1627041410000|2021-07-23 11:56:50|20233.8|20213.8|20249.9|20209.9|20252.4|20219.9|20233.8|20209.9|1
1627041420000|2021-07-23 11:57:00|20252.4|20212.4|20234.9|20214.9|20252.4|20227.4|20234.9|20212.4|11
1627041430000|2021-07-23 11:57:10|20231|20211|20231|20211|20234.9|20211|20226|20194.9|11
1627041440000|2021-07-23 11:57:20|20234.9|20194.9|20222.4|20202.4|20234.9|20202.4|20219.9|20192.4|6
1627041450000|2021-07-23 11:57:30|20221|20201|20222.4|20202.4|20222.4|20202.4|20221|20201|0
1627041460000|2021-07-23 11:57:40|20219.9|20199.9|20217.4|20197.4|20222.4|20202.4|20217.4|20197.4|7
1627041470000|2021-07-23 11:57:50|20202.4|20182.4|20207.4|20167.4|20209.7|20182.4|20194.9|20167.4|8
1627041480000|2021-07-23 11:58:00|||||||||1
1627041490000|2021-07-23 11:58:10|20194.9|20174.9|20212.7|20172.7|20212.7|20174.9|20194.9|20167.4|1
1627041500000|2021-07-23 11:58:20|20214.9|20174.9|20214.9|20174.9|20214.9|20174.9|20214.9|20174.9|0
1627041510000|2021-07-23 11:58:30|20217.4|20177.4|20217.4|20177.4|20217.4|20177.4|20217.4|20177.4|0
1627041520000|2021-07-23 11:58:40|20204.9|20184.9|20204.9|20184.9|20204.9|20184.9|20204.9|20184.9|1
1627041540000|2021-07-23 11:59:00|20203.5|20183.5|20202.4|20182.4|20203.5|20183.5|20202.4|20182.4|1
1627041560000|2021-07-23 11:59:20|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|2
1627041570000|2021-07-23 11:59:30|20197.4|20177.4|20197.4|20177.4|20197.4|20177.4|20197.4|20177.4|2
1627041580000|2021-07-23 11:59:40|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|20199.9|20179.9|7
1627041590000|2021-07-23 11:59:50|20201|20181|20202.4|20182.4|20202.4|20182.4|20201|20181|2
1627041600000|2021-07-23 12:00:00|20199.9|20179.9|20170.8|20150.8|20199.9|20179.9|20170.8|20150.8|68
1627041610000|2021-07-23 12:00:10|20168.6|20148.6|20181.1|20161.1|20181.1|20161.1|20168.6|20148.6|20
1627041620000|2021-07-23 12:00:20|20182.4|20162.4|20188.8|20168.8|20188.8|20168.8|20182.4|20162.4|12
1627041630000|2021-07-23 12:00:30|20190.2|20170.2|20186.3|20166.3|20190.2|20170.2|20183.8|20163.8|5
1627041640000|2021-07-23 12:00:40|||||||||16
1627041650000|2021-07-23 12:00:50|20184.9|20164.9|20136.1|20116.1|20184.9|20164.9|20136.1|20116.1|44
1627041660000|2021-07-23 12:01:00|20132.2|20112.2|20098.6|20078.6|20132.2|20112.2|20098.6|20078.6|31
1627041670000|2021-07-23 12:01:10|20099.7|20079.7|20097.2|20077.2|20101.1|20081.1|20097.2|20077.2|32
1627041680000|2021-07-23 12:01:20|20133.3|20093.3|20133.3|20093.3|20133.3|20093.3|20133.3|20093.3|39
1627041690000|2021-07-23 12:01:30|20139.9|20099.9|20124.9|20084.9|20139.9|20104.7|20121.3|20084.9|6
1627041700000|2021-07-23 12:01:40|20126.1|20086.1|20119.9|20099.9|20126.1|20099.9|20119.9|20082.7|6
1627041710000|2021-07-23 12:01:50|20132.4|20092.4|20134.9|20114.9|20139.9|20119.9|20132.4|20092.4|16
1627041720000|2021-07-23 12:02:00|20132.4|20112.4|20120.8|20080.8|20134.1|20112.4|20117.2|20074.1|14
1627041730000|2021-07-23 12:02:10|20119.7|20079.7|20113.6|20073.6|20119.7|20089.7|20108.3|20073.6|4
1627041740000|2021-07-23 12:02:20|20102.2|20082.2|20102.4|20082.4|20102.4|20082.4|20101.1|20081.1|14
1627041750000|2021-07-23 12:02:30|20101.1|20081.1|20102.4|20082.4|20102.4|20082.4|20099.9|20079.9|11
1627041760000|2021-07-23 12:02:40|20109.9|20089.9|20127.4|20107.4|20127.4|20107.4|20109.9|20089.9|12
1627041770000|2021-07-23 12:02:50|20126.1|20106.1|20129.9|20109.9|20129.9|20109.9|20126.1|20106.1|9
1627041780000|2021-07-23 12:03:00|20132.4|20112.4|20139.9|20119.9|20139.9|20119.9|20132.4|20112.4|13
1627041790000|2021-07-23 12:03:10|20141.3|20121.3|20142.5|20122.5|20142.5|20122.5|20141.3|20121.3|1
1627041800000|2021-07-23 12:03:20|20140|20120|20136.1|20116.1|20148.6|20120|20136.1|20108.6|12
1627041810000|2021-07-23 12:03:30|20133.6|20113.6|20136.1|20116.1|20136.1|20116.1|20133.6|20113.6|10
1627041820000|2021-07-23 12:03:40|20148.6|20108.6|20136.1|20116.1|20148.6|20117.2|20136.1|20107.5|3
1627041830000|2021-07-23 12:03:50|20133.6|20113.6|20132.5|20112.5|20133.6|20113.6|20132.5|20112.5|9
1627041840000|2021-07-23 12:04:00|20131.1|20111.1|20131.1|20111.1|20131.1|20111.1|20131.1|20111.1|3
1627041850000|2021-07-23 12:04:10|20130|20110|20131.1|20111.1|20131.1|20111.1|20130|20110|4
1627041860000|2021-07-23 12:04:20|||||||||1
1627041870000|2021-07-23 12:04:30|20167.5|20147.5|20167.5|20147.5|20167.5|20147.5|20167.5|20147.5|1
1627041880000|2021-07-23 12:04:40|20168.6|20148.6|20176.1|20156.1|20176.1|20156.1|20167.5|20147.5|11
1627041890000|2021-07-23 12:04:50|20174.7|20154.7|20171.1|20151.1|20174.7|20154.7|20171.1|20151.1|10
1627041900000|2021-07-23 12:05:00|20168.3|20148.3|20165.8|20145.8|20168.3|20148.3|20165.8|20145.8|8
1627041920000|2021-07-23 12:05:20|20164.7|20144.7|20150|20130|20164.7|20144.7|20150|20130|5
1627041930000|2021-07-23 12:05:30|20146.6|20126.6|20140|20120|20151.3|20126.6|20140|20111.3|4
1627041940000|2021-07-23 12:05:40|20148.6|20108.6|20148.6|20108.6|20148.6|20108.6|20148.6|20108.6|3
1627041950000|2021-07-23 12:05:50|20150|20110|20143.8|20123.8|20150|20123.8|20142.7|20110|3
1627041960000|2021-07-23 12:06:00|||||||||1
1627041970000|2021-07-23 12:06:10|20142.5|20122.5|20142.5|20122.5|20142.5|20122.5|20142.5|20122.5|1
1627041980000|2021-07-23 12:06:20|20136.1|20116.1|20130.8|20110.8|20136.1|20116.1|20130.8|20110.8|7
1627041990000|2021-07-23 12:06:30|20128.6|20108.6|20130|20110|20130|20110|20127.5|20107.5|3
1627042000000|2021-07-23 12:06:40|20131.4|20111.4|20127.5|20107.5|20131.4|20111.4|20127.5|20107.5|16
1627042010000|2021-07-23 12:06:50|20125|20105|20101.1|20081.1|20125|20105|20101.1|20079.7|2
1627042020000|2021-07-23 12:07:00|20100|20080|20090|20070|20100|20080|20090|20070|67
1627042030000|2021-07-23 12:07:10|20078.9|20058.9|20075|20055|20078.9|20058.9|20075|20055|6
1627042040000|2021-07-23 12:07:20|20073.6|20053.6|20073.6|20053.6|20073.6|20053.6|20073.6|20053.6|4
1627042050000|2021-07-23 12:07:30|20072.5|20052.5|20047.5|20027.5|20072.5|20052.5|20047.5|20027.5|50
1627042060000|2021-07-23 12:07:40|20046.4|20026.4|20043.9|20023.9|20046.4|20026.4|20043.9|20023.9|5
1627042070000|2021-07-23 12:07:50|20042.5|20022.5|20042.5|20022.5|20042.5|20022.5|20042.5|20022.5|2
1627042080000|2021-07-23 12:08:00|20043.9|20023.9|20047.5|20027.5|20047.5|20027.5|20043.9|20023.9|1
1627042090000|2021-07-23 12:08:10|20050|20030|20050|20030|20050|20030|20050|20030|3
1627042100000|2021-07-23 12:08:20|20062.5|20042.5|20070|20050|20082.5|20050|20062.5|20040|20
1627042110000|2021-07-23 12:08:30|20075|20035|20070|20030|20080|20040|20070|20030|2
1627042120000|2021-07-23 12:08:40|20072.5|20032.5|20072.5|20032.5|20072.5|20032.5|20072.5|20032.5|9
1627042130000|2021-07-23 12:08:50|20065|20045|20067.2|20047.2|20077.5|20048.9|20065|20036.4|6
1627042140000|2021-07-23 12:09:00|20066.1|20046.1|20066.1|20046.1|20066.1|20046.1|20066.1|20046.1|0
1627042170000|2021-07-23 12:09:30|20062.2|20042.2|20065|20045|20065|20045|20062.2|20042.2|5
1627042180000|2021-07-23 12:09:40|20067.5|20047.5|20085|20045|20085|20047.5|20067.5|20042.5|2
1627042190000|2021-07-23 12:09:50|||||||||6
1627042200000|2021-07-23 12:10:00|20077.8|20057.8|20082.5|20062.5|20082.5|20062.5|20077.8|20057.8|2
1627042210000|2021-07-23 12:10:10|20085|20065|20085|20065|20085|20065|20085|20065|1
1627042220000|2021-07-23 12:10:20|20086.4|20066.4|20086.4|20066.4|20086.4|20066.4|20086.4|20066.4|6
1627042230000|2021-07-23 12:10:30|20085|20065|20045|20025|20085|20065|20045|20025|69
1627042240000|2021-07-23 12:10:40|20035.3|20015.3|20042.5|20022.5|20045|20025|20033|20013|26
1627042260000|2021-07-23 12:11:00|20041.4|20021.4|20045|20025|20045|20025|20038.6|20018.6|7
1627042270000|2021-07-23 12:11:10|20046.1|20026.1|20042.5|20022.5|20050|20030|20042.5|20022.5|6
1627042280000|2021-07-23 12:11:20|20045|20025|20047.5|20027.5|20047.5|20027.5|20043.9|20023.9|4
1627042290000|2021-07-23 12:11:30|20046.4|20026.4|20036.1|20016.1|20046.4|20026.4|20036.1|20016.1|5
1627042300000|2021-07-23 12:11:40|20030|20010|19988.6|19968.6|20030|20010|19988.6|19968.6|43
1627042310000|2021-07-23 12:11:50|19987.5|19967.5|19995|19975|19995|19975|19985|19965|15
1627042320000|2021-07-23 12:12:00|19997.5|19977.5|19977.5|19957.5|19998.6|19978.6|19975|19935|38
1627042330000|2021-07-23 12:12:10|19962.5|19942.5|19975|19955|19976.4|19956.4|19962.5|19942.5|22
1627042340000|2021-07-23 12:12:20|19980|19960|19983.9|19963.9|19985|19965|19980|19960|8
1627042350000|2021-07-23 12:12:30|19985|19965|19982.2|19962.2|19985|19965|19982.2|19962.2|3
1627042360000|2021-07-23 12:12:40|19981.1|19961.1|19981.1|19961.1|19981.1|19961.1|19979.7|19959.7|2
1627042370000|2021-07-23 12:12:50|19982.5|19962.5|19982.5|19962.5|19982.5|19962.5|19982.5|19962.5|4
1627042380000|2021-07-23 12:13:00|19995.3|19955.3|19990|19970|19997.5|19970|19988.9|19955.3|4
1627042390000|2021-07-23 12:13:10|20002.5|19962.5|19990|19970|20002.5|19971.1|19990|19962.5|3
1627042400000|2021-07-23 12:13:20|19998.6|19958.6|19998.6|19958.6|19998.6|19958.6|19998.6|19958.6|1
1627042410000|2021-07-23 12:13:30|19997.2|19957.2|19996.1|19956.1|19997.2|19957.2|19996.1|19956.1|6
1627042420000|2021-07-23 12:13:40|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|19979.7|19959.7|2
1627042430000|2021-07-23 12:13:50|19978.6|19958.6|19978.6|19958.6|19978.6|19958.6|19978.6|19958.6|3
1627042440000|2021-07-23 12:14:00|19981.1|19961.1|20008.6|19948.6|20008.6|19961.1|19981.1|19945.3|5
1627042450000|2021-07-23 12:14:10|19996.1|19956.1|19997.5|19957.5|20007.5|19957.5|19996.1|19947.5|3
1627042460000|2021-07-23 12:14:20|19993.6|19953.6|19985|19965|19994.7|19966.1|19985|19953.6|4
1627042470000|2021-07-23 12:14:30|19986.1|19966.1|19992.2|19952.2|19992.2|19966.1|19985|19952.2|3
1627042480000|2021-07-23 12:14:40|19990|19950|19986.1|19946.1|19998.6|19950|19986.1|19938.6|7
1627042490000|2021-07-23 12:14:50|||||||||2
1627042500000|2021-07-23 12:15:00|19987.5|19947.5|19988.6|19948.6|19988.6|19948.6|19987.5|19947.5|13
1627042510000|2021-07-23 12:15:10|19990|19950|19991.1|19951.1|19991.1|19951.1|19990|19950|3
1627042520000|2021-07-23 12:15:20|19998.6|19938.6|19997.5|19937.5|19998.6|19938.6|19997.5|19937.5|6
1627042530000|2021-07-23 12:15:30|19996.1|19936.1|19966.1|19946.1|19997.5|19946.1|19966.1|19936.1|4
1627042540000|2021-07-23 12:15:40|19965|19945|19966.1|19926.1|19966.1|19945|19965|19926.1|6
1627042550000|2021-07-23 12:15:50|19993.6|19933.6|20002.5|19962.5|20008.6|19970|19990|19933.6|13
1627042560000|2021-07-23 12:16:00|20005.3|19965.3|20007.5|19987.5|20007.5|19987.5|19998.9|19965.3|7
1627042570000|2021-07-23 12:16:10|20010|19990|20013.6|19993.6|20013.6|19993.6|20010|19990|1
1627042580000|2021-07-23 12:16:20|20012.2|19992.2|20020|19980|20021.4|19996.1|20010|19980|7
1627042590000|2021-07-23 12:16:30|20022.5|19982.5|20040|20000|20040|20006.1|20016.7|19982.5|3
1627042600000|2021-07-23 12:16:40|20041.4|20001.4|20042.5|20002.5|20042.5|20002.5|20041.4|20001.4|3
1627042610000|2021-07-23 12:16:50|||||||||4
1627042620000|2021-07-23 12:17:00|20045|20005|20045|20005|20045|20005|20045|20005|8
1627042640000|2021-07-23 12:17:20|20042.5|20002.5|20042.5|20002.5|20042.5|20002.5|20042.5|20002.5|20
1627042650000|2021-07-23 12:17:30|20031.1|20011.1|20016.1|19996.1|20032.5|20011.1|20016.1|19990|6
1627042660000|2021-07-23 12:17:40|20011.7|19991.7|20012.5|19972.5|20017.5|19991.7|20011.7|19972.5|18
1627042670000|2021-07-23 12:17:50|20005|19985|19995|19975|20005|19985|19995|19975|6
1627042680000|2021-07-23 12:18:00|19997.5|19977.5|20005|19985|20005|19985|19997.5|19977.5|5
1627042690000|2021-07-23 12:18:10|20006.4|19986.4|20010|19990|20010|19990|20006.4|19986.4|2
1627042700000|2021-07-23 12:18:20|20011.1|19991.1|20015|19995|20022.5|19995|20011.1|19982.5|1
1627042710000|2021-07-23 12:18:30|20026.4|19986.4|20020|20000|20026.4|20000|20018.9|19985|1
1627042720000|2021-07-23 12:18:40|20032.5|19992.5|20032.5|19992.5|20032.5|19992.5|20032.5|19992.5|5
1627042740000|2021-07-23 12:19:00|20031.4|19991.4|20035|19995|20035|19995|20031.4|19991.4|2
1627042750000|2021-07-23 12:19:10|20046.4|19986.4|20057.8|19997.8|20057.8|20005|20045|19986.4|16
1627042760000|2021-07-23 12:19:20|20060|20000|20048.3|20028.3|20060|20028.3|20048.3|20000|1
1627042770000|2021-07-23 12:19:30|20055|20035|20052.5|20032.5|20055|20035|20052.5|20032.5|3
1627042780000|2021-07-23 12:19:40|||||||||2
1627042790000|2021-07-23 12:19:50|20051.4|20031.4|20051.4|20031.4|20051.4|20031.4|20051.4|20031.4|27
1627042800000|2021-07-23 12:20:00|20050.3|20030.3|20035|20015|20050.3|20030.3|20035|20015|17
1627042810000|2021-07-23 12:20:10|20037.8|20017.8|20040|20020|20040|20020|20037.8|20017.8|0
1627042830000|2021-07-23 12:20:30|20041.1|20021.1|20055|20015|20055|20021.1|20041.1|20012.5|6
1627042840000|2021-07-23 12:20:40|20066.4|20006.4|20067.5|20007.5|20067.5|20007.5|20066.4|20006.4|2
1627042850000|2021-07-23 12:20:50|20062.5|20022.5|20062.5|20022.5|20062.5|20022.5|20062.5|20022.5|8
1627042860000|2021-07-23 12:21:00|20063.6|20023.6|20070|20030|20070|20030|20063.6|20023.6|3
1627042870000|2021-07-23 12:21:10|20072.5|20032.5|20063.9|20043.9|20072.5|20043.9|20063.9|20032.5|0
1627042880000|2021-07-23 12:21:20|20065|20045|20065|20045|20065|20045|20065|20045|3
1627042910000|2021-07-23 12:21:50|20071.4|20031.4|20050|20030|20071.4|20036.1|20050|20030|4
1627042920000|2021-07-23 12:22:00|20047.5|20027.5|20050|20030|20050|20030|20047.5|20027.5|3
1627042930000|2021-07-23 12:22:10|20055|20035|20065|20045|20073.6|20047.5|20055|20031.4|5
1627042940000|2021-07-23 12:22:20|||||||||2
1627042950000|2021-07-23 12:22:30|||||||||1
1627042960000|2021-07-23 12:22:40|20076.4|20036.4|20077.5|20037.5|20077.5|20050|20068.9|20036.4|2
1627042970000|2021-07-23 12:22:50|20068.9|20048.9|20072.5|20052.5|20072.5|20052.5|20068.9|20048.9|15
1627042980000|2021-07-23 12:23:00|20071.4|20051.4|20082.5|20042.5|20082.5|20051.4|20070|20042.5|8
1627042990000|2021-07-23 12:23:10|20076.7|20056.7|20082.5|20062.5|20082.5|20062.5|20076.7|20056.7|9
1627043000000|2021-07-23 12:23:20|20093.9|20073.9|20096.4|20076.4|20096.4|20076.4|20093.9|20073.9|12
1627043010000|2021-07-23 12:23:30|20097.8|20077.8|20103.9|20083.9|20103.9|20083.9|20097.8|20077.8|5
1627043020000|2021-07-23 12:23:40|20102.8|20082.8|20102.5|20082.5|20102.8|20082.8|20101.4|20081.4|9
1627043030000|2021-07-23 12:23:50|20102.8|20082.8|20112.5|20072.5|20112.5|20083.9|20102.8|20072.5|1
1627043040000|2021-07-23 12:24:00|20103.9|20083.9|20120|20100|20120|20100|20103.9|20079.2|30
1627043050000|2021-07-23 12:24:10|20121.1|20101.1|20116.1|20096.1|20128.9|20108.9|20116.1|20096.1|23
1627043060000|2021-07-23 12:24:20|20117.5|20097.5|20121.4|20101.4|20121.4|20101.4|20117.5|20097.5|3
1627043070000|2021-07-23 12:24:30|20122.5|20102.5|20130|20110|20130|20110|20122.5|20102.5|26
1627043080000|2021-07-23 12:24:40|20132.2|20112.2|20163.1|20143.1|20177.5|20143.1|20132.2|20112.2|11
1627043090000|2021-07-23 12:24:50|20185|20145|20185|20145|20185|20145|20185|20145|3
1627043100000|2021-07-23 12:25:00|20183.6|20143.6|20182.5|20142.5|20183.6|20143.6|20182.5|20142.5|7
1627043110000|2021-07-23 12:25:10|20181.4|20141.4|20160|20140|20181.4|20150|20160|20137.5|8
1627043120000|2021-07-23 12:25:20|20166.4|20146.4|20168.9|20148.9|20168.9|20148.9|20166.4|20146.4|13
1627043130000|2021-07-23 12:25:30|||||||||4
1627043140000|2021-07-23 12:25:40|20171.4|20151.4|20162.8|20142.8|20171.4|20151.4|20162.8|20142.8|7
1627043150000|2021-07-23 12:25:50|20151.4|20131.4|20157.5|20117.5|20157.5|20131.4|20148.9|20117.5|14
1627043160000|2021-07-23 12:26:00|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|20148.9|20128.9|1
1627043170000|2021-07-23 12:26:10|20147.5|20127.5|20151.1|20091.1|20159.7|20127.5|20146.1|20091.1|8
1627043180000|2021-07-23 12:26:20|20150|20090|20125|20085|20150|20090|20125|20077.5|7
1627043190000|2021-07-23 12:26:30|20133.6|20073.6|20087.8|20067.8|20133.6|20073.6|20087.8|20047.5|30
1627043200000|2021-07-23 12:26:40|20090|20070|20112.5|20072.5|20112.5|20080|20090|20070|9
1627043210000|2021-07-23 12:26:50|20111.4|20071.4|20110|20070|20111.4|20071.4|20110|20070|1
1627043220000|2021-07-23 12:27:00|20108.9|20068.9|20085|20065|20110|20070|20085|20065|3
1627043230000|2021-07-23 12:27:10|20087.5|20067.5|20085|20065|20087.5|20067.5|20085|20065|4
1627043240000|2021-07-23 12:27:20|20082.8|20062.8|20060.9|20040.9|20082.8|20062.8|20060.9|20040.9|9
1627043250000|2021-07-23 12:27:30|20054.2|20034.2|20024.8|19984.8|20054.2|20034.2|20021.1|19981.1|35
1627043260000|2021-07-23 12:27:40|20020|20000|20020|20000|20021.4|20001.4|20020|20000|5
1627043270000|2021-07-23 12:27:50|20021.4|20001.4|20067.5|20027.5|20069.5|20027.5|20020|20000|26
1627043280000|2021-07-23 12:28:00|20066.1|20026.1|20028.6|20008.6|20066.1|20027.5|20028.6|20008.6|8
1627043290000|2021-07-23 12:28:10|20026.1|20006.1|20015|19995|20026.1|20006.1|20015|19995|7
1627043300000|2021-07-23 12:28:20|20012.3|19992.3|20024.8|19984.8|20024.8|19992.3|20012.3|19980.9|1
1627043310000|2021-07-23 12:28:30|20026.1|19986.1|20027.5|19987.5|20027.5|19987.5|20026.1|19986.1|10
1627043320000|2021-07-23 12:28:40|20016.1|19996.1|20008.6|19988.6|20016.1|19996.1|20008.6|19988.6|7
1627043330000|2021-07-23 12:28:50|20007.3|19987.3|20003.4|19983.4|20007.3|19987.3|20003.4|19983.4|11
1627043340000|2021-07-23 12:29:00|20001.1|19981.1|20015|19995|20019.8|19995|20001.1|19977.5|8
1627043350000|2021-07-23 12:29:10|||||||||1
1627043360000|2021-07-23 12:29:20|20017.3|19977.3|19980|19960|20017.3|19977.3|19980|19960|38
1627043370000|2021-07-23 12:29:30|19982.8|19962.8|19980|19960|19985|19965|19980|19960|4
1627043380000|2021-07-23 12:29:40|19978.9|19958.9|19995|19935|19995|19959.8|19977.5|19935|7
1627043390000|2021-07-23 12:29:50|20002.5|19942.5|20002.5|19942.5|20002.5|19942.5|20002.5|19942.5|2
1627043400000|2021-07-23 12:30:00|20001.1|19941.1|19975|19935|20002.5|19972.5|19975|19935|62
1627043410000|2021-07-23 12:30:10|19976.7|19916.7|19958.7|19898.7|19976.7|19916.7|19953.9|19898.7|17
1627043420000|2021-07-23 12:30:20|19946.2|19906.2|19946.2|19906.2|19946.2|19906.2|19946.2|19906.2|18
1627043430000|2021-07-23 12:30:30|19931.2|19911.2|19928.4|19908.4|19931.2|19911.2|19927.3|19907.3|6
1627043440000|2021-07-23 12:30:40|19927.3|19907.3|19924.8|19904.8|19927.3|19907.3|19924.8|19904.8|30
1627043450000|2021-07-23 12:30:50|19926.2|19906.2|19931.4|19911.4|19931.4|19911.4|19925|19905|15
1627043460000|2021-07-23 12:31:00|19932.8|19912.8|19953.7|19913.7|19953.7|19918.9|19932.8|19910.3|10
1627043470000|2021-07-23 12:31:10|19955|19915|19957.5|19917.5|19957.5|19917.5|19955|19915|1
1627043480000|2021-07-23 12:31:20|19950|19930|19960|19940|19960|19940|19950|19930|9
1627043490000|2021-07-23 12:31:30|19965.6|19945.6|20016.2|19976.2|20018.4|19976.2|19965.6|19945.6|13
1627043500000|2021-07-23 12:31:40|20017.5|19977.5|20017.5|19977.5|20017.5|19977.5|20017.5|19977.5|1
1627043510000|2021-07-23 12:31:50|||||||||10
1627043520000|2021-07-23 12:32:00|20011.2|19971.2|20011.2|19971.2|20011.2|19971.2|20011.2|19971.2|8
1627043530000|2021-07-23 12:32:10|20010|19970|20010|19970|20010|19970|20010|19970|1
1627043540000|2021-07-23 12:32:20|20008.9|19968.9|20017.5|19957.5|20022.5|19970|20008.9|19957.5|9
1627043550000|2021-07-23 12:32:30|20010|19970|19995|19975|20010|19975|19995|19970|7
1627043560000|2021-07-23 12:32:40|19992.3|19972.3|19986.2|19966.2|19992.3|19972.3|19986.2|19966.2|1
1627043570000|2021-07-23 12:32:50|||||||||6
1627043580000|2021-07-23 12:33:00|||||||||6
1627043590000|2021-07-23 12:33:10|19985|19965|19985|19965|19985|19965|19985|19965|7
1627043600000|2021-07-23 12:33:20|19987.3|19967.3|20000|19960|20000|19967.3|19987.3|19960|2
1627043620000|2021-07-23 12:33:40|||||||||3
1627043630000|2021-07-23 12:33:50|20000.1|19960.1|19997.6|19957.6|20000.1|19960.1|19997.6|19957.6|14
1627043640000|2021-07-23 12:34:00|||||||||1
1627043650000|2021-07-23 12:34:10|19992.6|19972.6|19995.1|19975.1|19995.1|19975.1|19992.6|19972.6|1
1627043660000|2021-07-23 12:34:20|20000.1|19980.1|20002.6|19982.6|20002.6|19982.6|20000.1|19980.1|4
1627043670000|2021-07-23 12:34:30|20003.9|19983.9|20013.7|19993.7|20013.7|19993.7|20003.9|19983.9|2
1627043680000|2021-07-23 12:34:40|20014.8|19994.8|20021.4|20001.4|20021.4|20001.4|20014.8|19994.8|6
1627043690000|2021-07-23 12:34:50|||||||||2
1627043700000|2021-07-23 12:35:00|20022.6|20002.6|20016.2|19976.2|20022.6|20002.6|20016.2|19976.2|14
1627043710000|2021-07-23 12:35:10|20002|19982|19997.6|19977.6|20002|19982|19997.6|19977.6|0
1627043720000|2021-07-23 12:35:20|19996.2|19976.2|19985.1|19965.1|19996.2|19976.2|19985.1|19965.1|6
1627043730000|2021-07-23 12:35:30|19981.7|19961.7|19960.1|19940.1|19981.7|19961.7|19960.1|19940.1|25
1627043740000|2021-07-23 12:35:40|19947.3|19927.3|19943.4|19903.4|19956.2|19927.3|19943.4|19896.2|49
1627043750000|2021-07-23 12:35:50|19939.8|19899.8|19938.7|19898.7|19939.8|19899.8|19938.7|19898.7|1
1627043760000|2021-07-23 12:36:00|19940.1|19900.1|19947.6|19907.6|19954.8|19907.6|19940.1|19892.6|4
1627043770000|2021-07-23 12:36:10|19950.1|19910.1|19972.6|19912.6|19972.6|19920.1|19950.1|19905.1|3
1627043780000|2021-07-23 12:36:20|||||||||9
1627043790000|2021-07-23 12:36:30|19965.1|19925.1|19961.2|19921.2|19965.1|19933.9|19953.9|19921.2|12
1627043800000|2021-07-23 12:36:40|19960.1|19920.1|19960.1|19920.1|19960.1|19920.1|19960.1|19920.1|1
1627043810000|2021-07-23 12:36:50|19967.6|19907.6|19967.6|19907.6|19967.6|19907.6|19967.6|19907.6|1
1627043820000|2021-07-23 12:37:00|19940.1|19920.1|19953.9|19913.9|19953.9|19921.2|19940.1|19912.6|2
1627043830000|2021-07-23 12:37:10|19950.1|19930.1|19957.6|19937.6|19963.9|19937.6|19950.1|19922.6|1
1627043840000|2021-07-23 12:37:20|19956.5|19936.5|19955.1|19935.1|19956.5|19936.5|19955.1|19935.1|2
1627043850000|2021-07-23 12:37:30|19952.6|19932.6|19952.6|19932.6|19955.1|19935.1|19952.6|19932.6|3
1627043860000|2021-07-23 12:37:40|19948.4|19928.4|19945.1|19925.1|19957.6|19928.4|19945.1|19917.6|2
1627043870000|2021-07-23 12:37:50|19957.6|19917.6|19951.2|19911.2|19957.6|19925.1|19945.1|19911.2|10
1627043880000|2021-07-23 12:38:00|19949|19909|19957.6|19897.6|19957.6|19909|19949|19897.6|3
1627043890000|2021-07-23 12:38:10|19955.1|19895.1|19946.2|19886.2|19955.1|19895.1|19946.2|19886.2|16
1627043900000|2021-07-23 12:38:20|||||||||2
1627043910000|2021-07-23 12:38:30|19871.2|19851.2|19867.6|19847.6|19871.2|19851.2|19867.6|19847.6|8
1627043920000|2021-07-23 12:38:40|19865.1|19845.1|19838.7|19798.7|19865.1|19845.1|19828.7|19798.7|11
1627043930000|2021-07-23 12:38:50|19827.3|19807.3|19823.7|19803.7|19827.3|19807.3|19823.7|19803.7|5
1627043940000|2021-07-23 12:39:00|19827.6|19787.6|19871.2|19831.2|19875.1|19831.2|19811.5|19775.1|25
1627043950000|2021-07-23 12:39:10|19883.7|19823.7|19870.1|19830.1|19883.7|19835.1|19870.1|19823.7|13
1627043960000|2021-07-23 12:39:20|19864.2|19824.2|19839|19819|19864.2|19824.2|19839|19819|4
1627043970000|2021-07-23 12:39:30|19846.5|19806.5|19842.6|19802.6|19846.5|19806.5|19842.6|19802.6|4
1627043980000|2021-07-23 12:39:40|19844|19804|19845.1|19785.1|19845.1|19804|19841.2|19781.2|21
1627043990000|2021-07-23 12:39:50|19840.1|19800.1|19839|19799|19840.1|19800.1|19839|19799|4
1627044000000|2021-07-23 12:40:00|19840.1|19800.1|19841.5|19801.5|19844|19804|19840.1|19800.1|2
1627044010000|2021-07-23 12:40:10|19830.1|19810.1|19830.1|19810.1|19830.1|19810.1|19830.1|19810.1|2
1627044020000|2021-07-23 12:40:20|19842.8|19802.8|19842.6|19802.6|19851.5|19802.8|19840.1|19791.5|13
1627044030000|2021-07-23 12:40:30|19840.1|19820.1|19856.7|19836.7|19856.7|19836.7|19840.1|19820.1|21
1627044040000|2021-07-23 12:40:40|19865.6|19845.6|19885.1|19865.1|19892.6|19865.1|19865.6|19845.6|7
1627044050000|2021-07-23 12:40:50|19887.6|19867.6|19865.1|19825.1|19892.6|19867.6|19865.1|19825.1|22
1627044060000|2021-07-23 12:41:00|19850.1|19830.1|19846.2|19826.2|19850.1|19830.1|19846.2|19826.2|8
1627044080000|2021-07-23 12:41:20|19847.6|19827.6|19847.6|19827.6|19847.6|19827.6|19847.6|19827.6|2
1627044090000|2021-07-23 12:41:30|19862.6|19822.6|19862.6|19822.6|19862.6|19822.6|19862.6|19822.6|3
1627044100000|2021-07-23 12:41:40|||||||||2
1627044110000|2021-07-23 12:41:50|||||||||5
1627044120000|2021-07-23 12:42:00|19855.1|19835.1|19865.1|19845.1|19865.1|19845.1|19855.1|19835.1|7
1627044130000|2021-07-23 12:42:10|19866.5|19846.5|19867.6|19847.6|19867.6|19847.6|19866.5|19846.5|7
1627044140000|2021-07-23 12:42:20|||||||||1
1627044150000|2021-07-23 12:42:30|||||||||2
1627044160000|2021-07-23 12:42:40|||||||||1
1627044170000|2021-07-23 12:42:50|19868.7|19848.7|19870.1|19850.1|19870.1|19850.1|19868.7|19848.7|8
1627044180000|2021-07-23 12:43:00|19875.1|19855.1|19875.1|19855.1|19875.1|19855.1|19875.1|19855.1|1
1627044200000|2021-07-23 12:43:20|19876.5|19856.5|19879|19859|19879|19859|19876.5|19856.5|2
1627044210000|2021-07-23 12:43:30|19880.1|19860.1|19892.6|19872.6|19892.6|19872.6|19880.1|19860.1|13
1627044230000|2021-07-23 12:43:50|19895.9|19875.9|19905.1|19885.1|19905.1|19885.1|19895.9|19875.9|8
1627044240000|2021-07-23 12:44:00|||||||||1
1627044250000|2021-07-23 12:44:10|19907.6|19887.6|19907.6|19887.6|19907.6|19887.6|19907.6|19887.6|2
1627044260000|2021-07-23 12:44:20|19909|19889|19910.1|19890.1|19910.1|19890.1|19909|19889|3
1627044270000|2021-07-23 12:44:30|19907.3|19887.3|19907.6|19887.6|19907.6|19887.6|19905.1|19885.1|9
1627044290000|2021-07-23 12:44:50|19906.5|19886.5|19902.3|19882.3|19906.5|19886.5|19902.3|19882.3|3
1627044300000|2021-07-23 12:45:00|19900.9|19880.9|19885.1|19865.1|19903.7|19880.9|19881.2|19861.2|12
1627044310000|2021-07-23 12:45:10|19882.6|19862.6|19909|19889|19909|19889|19872.6|19842.6|5
1627044320000|2021-07-23 12:45:20|19914|19894|19919|19899|19919|19899|19914|19894|8
1627044330000|2021-07-23 12:45:30|19915.1|19895.1|19915.1|19895.1|19915.1|19895.1|19915.1|19895.1|11
1627044340000|2021-07-23 12:45:40|||||||||2
1627044360000|2021-07-23 12:46:00|||||||||11
1627044370000|2021-07-23 12:46:10|19914|19894|19914|19894|19914|19894|19914|19894|7
1627044380000|2021-07-23 12:46:20|19898.7|19838.7|19892.6|19832.6|19898.7|19838.7|19892.6|19832.6|1
1627044390000|2021-07-23 12:46:30|19890.1|19830.1|19877.6|19817.6|19890.1|19830.1|19877.6|19817.6|1
1627044400000|2021-07-23 12:46:40|19872.6|19812.6|19852.6|19812.6|19872.6|19816.2|19852.6|19812.6|6
1627044410000|2021-07-23 12:46:50|||||||||2
1627044420000|2021-07-23 12:47:00|19845.1|19825.1|19889|19869|19889|19869|19845.1|19823.1|8
1627044430000|2021-07-23 12:47:10|19886.2|19866.2|19881.2|19861.2|19886.2|19866.2|19881.2|19861.2|3
1627044440000|2021-07-23 12:47:20|19880.1|19860.1|19896.5|19856.5|19896.5|19860.1|19880.1|19850.1|1
1627044470000|2021-07-23 12:47:50|19889|19869|19917.6|19897.6|19917.6|19897.6|19889|19869|7
1627044480000|2021-07-23 12:48:00|19914.3|19894.3|19905.1|19885.1|19920.1|19894.3|19905.1|19880.1|3
1627044500000|2021-07-23 12:48:20|19904|19884|19904|19884|19904|19884|19904|19884|2
1627044510000|2021-07-23 12:48:30|19901.8|19881.8|19899|19879|19901.8|19881.8|19899|19879|3
1627044520000|2021-07-23 12:48:40|19908.2|19848.2|19870.1|19850.1|19908.2|19862.6|19870.1|19848.2|7
1627044530000|2021-07-23 12:48:50|19865.1|19845.1|19865.1|19845.1|19865.1|19845.1|19865.1|19845.1|2
1627044540000|2021-07-23 12:49:00|19862.6|19842.6|19860.1|19840.1|19862.6|19842.6|19860.1|19840.1|0
1627044550000|2021-07-23 12:49:10|19859|19839|19852.3|19832.3|19859|19839|19852.3|19832.3|3
1627044560000|2021-07-23 12:49:20|19849.8|19829.8|19836.2|19816.2|19849.8|19829.8|19836.2|19816.2|4
1627044570000|2021-07-23 12:49:30|19835.1|19795.1|19835.1|19795.1|19835.1|19795.1|19835.1|19795.1|1
1627044580000|2021-07-23 12:49:40|19825.1|19785.1|19806.2|19766.2|19829.8|19785.1|19806.2|19758.7|6
1627044590000|2021-07-23 12:49:50|19805.1|19765.1|19806.2|19766.2|19815.1|19766.2|19805.1|19753.7|5
1627044600000|2021-07-23 12:50:00|19805.1|19765.1|19809|19769|19809|19780.1|19797.9|19765.1|105
1627044610000|2021-07-23 12:50:10|19817.6|19757.6|19812.6|19772.6|19817.6|19772.6|19809|19757.6|2
1627044620000|2021-07-23 12:50:20|19816.8|19776.8|19830.4|19810.4|19837.6|19810.4|19816.8|19776.8|1
1627044630000|2021-07-23 12:50:30|19833.7|19813.7|19837.6|19797.6|19837.6|19813.7|19833.7|19797.6|5
1627044640000|2021-07-23 12:50:40|19829|19809|19844|19804|19844|19809|19829|19804|3
1627044660000|2021-07-23 12:51:00|19846.5|19806.5|19846.5|19806.5|19846.5|19806.5|19846.5|19806.5|0
1627044670000|2021-07-23 12:51:10|19835.1|19815.1|19827.6|19767.6|19835.1|19815.1|19825.1|19767.6|4
1627044680000|2021-07-23 12:51:20|19825.1|19765.1|19800.1|19780.1|19825.1|19780.1|19800.1|19762.6|4
1627044690000|2021-07-23 12:51:30|19801.5|19781.5|19801.5|19781.5|19801.5|19781.5|19801.5|19781.5|5
1627044700000|2021-07-23 12:51:40|19800.1|19780.1|19806.5|19766.5|19807.6|19780.1|19800.1|19766.5|6
1627044710000|2021-07-23 12:51:50|19798.7|19758.7|19781.2|19741.2|19805.1|19758.7|19775.1|19740.1|6
1627044720000|2021-07-23 12:52:00|19780.1|19740.1|19782.6|19742.6|19782.6|19742.6|19780.1|19740.1|2
1627044730000|2021-07-23 12:52:10|19775.1|19755.1|19787.6|19767.6|19787.6|19767.6|19775.1|19755.1|13
1627044740000|2021-07-23 12:52:20|||||||||2
1627044750000|2021-07-23 12:52:30|19786.2|19766.2|19780.1|19760.1|19786.2|19766.2|19780.1|19760.1|4
1627044760000|2021-07-23 12:52:40|19786.5|19746.5|19740.1|19680.1|19786.5|19746.5|19740.1|19680.1|26
1627044770000|2021-07-23 12:52:50|19727.3|19687.3|19725.4|19685.4|19727.3|19692.6|19710.1|19682.9|15
1627044780000|2021-07-23 12:53:00|19718.2|19698.2|19745.1|19705.1|19745.1|19711.2|19718.2|19698.2|20
1627044790000|2021-07-23 12:53:10|||||||||4
1627044800000|2021-07-23 12:53:20|19742.9|19702.9|19741.5|19701.5|19742.9|19702.9|19741.5|19701.5|4
1627044810000|2021-07-23 12:53:30|19740.4|19700.4|19737.6|19677.6|19740.4|19709|19726.8|19677.6|3
1627044820000|2021-07-23 12:53:40|19726.2|19686.2|19722.6|19682.6|19726.2|19686.2|19722.6|19682.6|2
1627044830000|2021-07-23 12:53:50|19721.2|19681.2|19717.3|19677.3|19728.7|19681.2|19717.3|19668.7|15
1627044840000|2021-07-23 12:54:00|19716.2|19676.2|19698.7|19678.7|19717.6|19681.2|19698.7|19672.6|13
1627044850000|2021-07-23 12:54:10|19697.6|19677.6|19695.1|19675.1|19697.6|19677.6|19695.1|19675.1|2
1627044860000|2021-07-23 12:54:20|19686.8|19666.8|19678.7|19658.7|19686.8|19666.8|19678.7|19658.7|18
1627044870000|2021-07-23 12:54:30|19677.6|19657.6|19677.6|19657.6|19677.6|19657.6|19677.6|19657.6|6
1627044880000|2021-07-23 12:54:40|19675.1|19655.1|19675.1|19655.1|19675.1|19655.1|19675.1|19655.1|4
1627044890000|2021-07-23 12:54:50|19672.3|19652.3|19678.7|19638.7|19678.7|19652.3|19670.1|19638.7|21
1627044900000|2021-07-23 12:55:00|19675.1|19635.1|19567.3|19507.3|19675.1|19635.1|19567.3|19507.3|18
1627044910000|2021-07-23 12:55:10|19566.2|19506.2|19622.6|19582.6|19622.6|19590.1|19566.2|19506.2|38
1627044920000|2021-07-23 12:55:20|19632.6|19572.6|19655.1|19595.1|19655.1|19595.1|19632.6|19572.6|34
1627044930000|2021-07-23 12:55:30|19647.6|19587.6|19647.6|19587.6|19647.6|19587.6|19647.6|19587.6|5
1627044940000|2021-07-23 12:55:40|19642.1|19582.1|19622.3|19582.3|19642.1|19582.3|19615.1|19575.1|29
1627044950000|2021-07-23 12:55:50|19617.6|19577.6|19617.6|19577.6|19617.6|19577.6|19617.6|19577.6|1
1627044960000|2021-07-23 12:56:00|19620.1|19580.1|19625.1|19585.1|19625.1|19585.1|19617.6|19577.6|8
1627044970000|2021-07-23 12:56:10|19626.5|19586.5|19641.5|19621.5|19644|19621.5|19626.5|19586.5|15
1627044980000|2021-07-23 12:56:20|19676|19616|19667.3|19627.3|19676|19627.3|19667.3|19616|57
1627044990000|2021-07-23 12:56:30|19668.5|19628.5|19705.1|19645.1|19705.1|19650.1|19665.1|19628.5|12
1627045000000|2021-07-23 12:56:40|19706.5|19646.5|19752.6|19692.6|19752.6|19692.6|19689|19646.5|64
1627045010000|2021-07-23 12:56:50|19736.8|19716.8|19761.2|19721.2|19761.2|19725.1|19736.8|19716.8|16
1627045020000|2021-07-23 12:57:00|19758.7|19718.7|19740.1|19700.1|19758.7|19726.2|19737.6|19700.1|7
1627045030000|2021-07-23 12:57:10|19739|19699|19745.1|19685.1|19747.6|19699|19739|19685.1|30
1627045040000|2021-07-23 12:57:20|19742.6|19682.6|19742.6|19682.6|19742.6|19682.6|19742.6|19682.6|0
1627045050000|2021-07-23 12:57:30|19734|19694|19735.1|19695.1|19735.1|19695.1|19734|19694|0
1627045060000|2021-07-23 12:57:40|19734|19694|19717.6|19697.6|19734|19699.9|19717.6|19692.6|10
1627045070000|2021-07-23 12:57:50|19712.6|19692.6|19705.1|19685.1|19712.6|19692.6|19705.1|19685.1|6
1627045080000|2021-07-23 12:58:00|19719.9|19659.9|19701.5|19661.5|19719.9|19661.5|19701.5|19656.5|11
1627045090000|2021-07-23 12:58:10|19700.1|19660.1|19699|19659|19700.1|19660.1|19699|19659|2
1627045100000|2021-07-23 12:58:20|19686.2|19666.2|19681.2|19661.2|19686.2|19666.2|19681.2|19661.2|1
1627045110000|2021-07-23 12:58:30|19687.6|19647.6|19683.7|19643.7|19687.6|19655.1|19675.1|19643.7|6
1627045120000|2021-07-23 12:58:40|19682.6|19642.6|19683.7|19643.7|19683.7|19655.1|19675.1|19642.6|16
1627045130000|2021-07-23 12:58:50|19682.6|19642.6|19680.1|19660.1|19687.6|19660.1|19674|19642.6|9
1627045140000|2021-07-23 12:59:00|||||||||12
1627045150000|2021-07-23 12:59:10|19693.7|19653.7|19694|19654|19694|19660.1|19680.1|19647.6|5
1627045160000|2021-07-23 12:59:20|19695.1|19655.1|19707.6|19647.6|19707.6|19655.1|19695.1|19645.1|1
1627045170000|2021-07-23 12:59:30|19710.1|19650.1|19705.1|19685.1|19710.1|19685.1|19700.1|19650.1|2
1627045180000|2021-07-23 12:59:40|19706.5|19686.5|19757.6|19717.6|19757.6|19726.2|19706.5|19686.5|7
1627045190000|2021-07-23 12:59:50|||||||||4
1627045200000|2021-07-23 13:00:00|||||||||2
1627045210000|2021-07-23 13:00:10|19750.1|19730.1|19755.1|19735.1|19762.6|19735.1|19750.1|19722.6|8
1627045220000|2021-07-23 13:00:20|19756.5|19736.5|19775.1|19755.1|19775.1|19755.1|19756.5|19736.5|5
1627045230000|2021-07-23 13:00:30|19777.6|19757.6|19757.6|19737.6|19787.6|19767.6|19757.6|19737.6|14
1627045240000|2021-07-23 13:00:40|19756.3|19736.3|19756.3|19736.3|19766.5|19736.3|19751.3|19726.5|13
1627045250000|2021-07-23 13:00:50|19757.4|19737.4|19765.1|19745.1|19765.1|19745.1|19757.4|19737.4|87
1627045260000|2021-07-23 13:01:00|19772.6|19752.6|19787.6|19747.6|19788.8|19762.6|19772.6|19745.4|9
1627045270000|2021-07-23 13:01:10|19779|19759|19779|19759|19787.6|19759|19775.1|19747.6|8
1627045280000|2021-07-23 13:01:20|19787.6|19747.6|19787.6|19747.6|19787.6|19747.6|19787.6|19747.6|6
1627045290000|2021-07-23 13:01:30|19776.3|19756.3|19765.1|19745.1|19787.6|19757.4|19765.1|19745.1|16
1627045320000|2021-07-23 13:02:00|19755.1|19735.1|19755.1|19735.1|19755.1|19735.1|19755.1|19735.1|7
1627045330000|2021-07-23 13:02:10|19750.1|19730.1|19740.7|19720.7|19753.5|19730.1|19740.7|19713.5|16
1627045350000|2021-07-23 13:02:30|19735.1|19715.1|19732.6|19712.6|19735.1|19715.1|19732.6|19712.6|4
1627045360000|2021-07-23 13:02:40|19735.1|19715.1|19735.1|19715.1|19735.1|19715.1|19735.1|19715.1|3
1627045370000|2021-07-23 13:02:50|19737.6|19717.6|19737.6|19717.6|19737.6|19717.6|19737.6|19717.6|2
1627045380000|2021-07-23 13:03:00|19739|19719|19739|19719|19739|19719|19739|19719|41
1627045390000|2021-07-23 13:03:10|19740.4|19720.4|19762.6|19722.6|19762.6|19722.6|19740.4|19720.4|3
1627045400000|2021-07-23 13:03:20|19759|19739|19775.1|19755.1|19775.1|19755.1|19759|19739|5
1627045410000|2021-07-23 13:03:30|19777.6|19757.6|19780.1|19760.1|19780.1|19760.1|19777.6|19757.6|1
1627045420000|2021-07-23 13:03:40|19783.8|19763.8|19797.6|19777.6|19797.6|19777.6|19783.8|19763.8|10
1627045430000|2021-07-23 13:03:50|||||||||1
1627045440000|2021-07-23 13:04:00|19799|19779|19837.6|19777.6|19837.6|19791.3|19799|19777.6|21
1627045450000|2021-07-23 13:04:10|19841|19781|19815.1|19795.1|19841|19798.8|19815.1|19781|7
1627045460000|2021-07-23 13:04:20|19815.2|19795.2|19820.2|19800.2|19820.2|19800.2|19815.2|19795.2|10
1627045470000|2021-07-23 13:04:30|19821.3|19801.3|19827.7|19807.7|19832.7|19807.7|19821.3|19791.3|1
1627045480000|2021-07-23 13:04:40|||||||||4
1627045490000|2021-07-23 13:04:50|||||||||1
1627045500000|2021-07-23 13:05:00|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|9
1627045510000|2021-07-23 13:05:10|||||||||2
1627045520000|2021-07-23 13:05:20|||||||||1
1627045530000|2021-07-23 13:05:30|||||||||3
1627045540000|2021-07-23 13:05:40|19822.7|19802.7|19827.7|19807.7|19827.7|19807.7|19822.7|19802.7|1
1627045550000|2021-07-23 13:05:50|19829|19809|19830.2|19810.2|19830.2|19810.2|19829|19809|0
1627045560000|2021-07-23 13:06:00|19831.3|19811.3|19845.4|19805.4|19845.4|19812.7|19831.3|19805.4|7
1627045580000|2021-07-23 13:06:20|||||||||1
1627045590000|2021-07-23 13:06:30|||||||||1
1627045600000|2021-07-23 13:06:40|19847.7|19807.7|19850.2|19830.2|19850.2|19830.2|19840.2|19807.7|6
1627045610000|2021-07-23 13:06:50|19852.7|19832.7|19852.7|19832.7|19852.7|19832.7|19852.7|19832.7|5
1627045620000|2021-07-23 13:07:00|19854|19834|19855.4|19835.4|19855.4|19835.4|19854|19834|2
1627045630000|2021-07-23 13:07:10|19856.5|19836.5|19859|19839|19859|19839|19856.5|19836.5|19
1627045640000|2021-07-23 13:07:20|19857.9|19837.9|19856.5|19836.5|19857.9|19837.9|19856.5|19836.5|9
1627045650000|2021-07-23 13:07:30|19855.2|19835.2|19850.2|19830.2|19855.2|19835.2|19850.2|19830.2|8
1627045660000|2021-07-23 13:07:40|||||||||13
1627045670000|2021-07-23 13:07:50|19847.9|19827.9|19847.7|19827.7|19847.9|19827.9|19847.7|19827.7|10
1627045680000|2021-07-23 13:08:00|19845.2|19825.2|19842.7|19822.7|19845.2|19825.2|19842.7|19822.7|2
1627045690000|2021-07-23 13:08:10|||||||||3
1627045700000|2021-07-23 13:08:20|||||||||3
1627045710000|2021-07-23 13:08:30|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|11
1627045720000|2021-07-23 13:08:40|19837.7|19817.7|19837.7|19817.7|19837.7|19817.7|19837.7|19817.7|5
1627045730000|2021-07-23 13:08:50|19836.3|19816.3|19830.2|19810.2|19836.3|19816.3|19830.2|19810.2|9
1627045740000|2021-07-23 13:09:00|19828.8|19808.8|19846.8|19806.8|19846.8|19808.8|19826.3|19806.3|5
1627045750000|2021-07-23 13:09:10|19850.2|19810.2|19850.2|19830.2|19850.2|19830.2|19847.7|19810.2|5
1627045760000|2021-07-23 13:09:20|19851.6|19831.6|19859.1|19839.1|19859.1|19839.1|19851.6|19831.6|0
1627045770000|2021-07-23 13:09:30|19856.6|19836.6|19856.6|19836.6|19856.6|19836.6|19856.6|19836.6|3
1627045780000|2021-07-23 13:09:40|19857.9|19837.9|19859.1|19839.1|19859.1|19839.1|19857.9|19837.9|1
1627045790000|2021-07-23 13:09:50|19860.4|19840.4|19860.4|19840.4|19860.4|19840.4|19860.4|19840.4|6
1627045800000|2021-07-23 13:10:00|19859.1|19839.1|19859.1|19839.1|19860.4|19840.4|19859.1|19839.1|7
1627045820000|2021-07-23 13:10:20|19860.2|19840.2|19860.2|19840.2|19860.2|19840.2|19860.2|19840.2|3
1627045840000|2021-07-23 13:10:40|19862.7|19842.7|19864.1|19844.1|19864.1|19844.1|19862.7|19842.7|12
1627045850000|2021-07-23 13:10:50|19866.6|19846.6|19889.3|19849.3|19889.3|19855.2|19866.6|19846.6|29
1627045860000|2021-07-23 13:11:00|19880.7|19860.7|19881.8|19861.8|19881.8|19861.8|19880.7|19860.7|2
1627045870000|2021-07-23 13:11:10|19884.3|19864.3|19884.3|19864.3|19884.3|19864.3|19884.3|19864.3|1
1627045880000|2021-07-23 13:11:20|19885.7|19865.7|19884.3|19864.3|19885.7|19865.7|19884.3|19864.3|21
1627045890000|2021-07-23 13:11:30|19885.4|19865.4|19885.4|19865.4|19885.4|19865.4|19885.4|19865.4|7
1627045900000|2021-07-23 13:11:40|||||||||1
1627045910000|2021-07-23 13:11:50|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|0
1627045920000|2021-07-23 13:12:00|19880.5|19860.5|19845.2|19825.2|19880.5|19860.5|19845.2|19825.2|5
1627045930000|2021-07-23 13:12:10|19847.7|19827.7|19847.7|19827.7|19847.7|19827.7|19847.7|19827.7|5
1627045940000|2021-07-23 13:12:20|19850.2|19830.2|19862.7|19822.7|19862.7|19830.2|19850.2|19822.7|4
1627045950000|2021-07-23 13:12:30|19855.5|19835.5|19861.6|19841.6|19861.6|19841.6|19855.5|19835.5|3
1627045960000|2021-07-23 13:12:40|19864.1|19844.1|19867.7|19847.7|19867.7|19847.7|19864.1|19844.1|1
1627045970000|2021-07-23 13:12:50|19869.1|19849.1|19880.2|19860.2|19880.2|19860.2|19869.1|19849.1|1
1627045980000|2021-07-23 13:13:00|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|19882.7|19862.7|6
1627045990000|2021-07-23 13:13:10|||||||||3
1627046020000|2021-07-23 13:13:40|19881.3|19861.3|19879.9|19859.9|19881.3|19861.3|19879.9|19859.9|6
1627046030000|2021-07-23 13:13:50|19881.3|19861.3|19879.9|19859.9|19881.3|19861.3|19879.9|19859.9|0
1627046060000|2021-07-23 13:14:20|19878.8|19858.8|19878.8|19858.8|19878.8|19858.8|19878.8|19858.8|1
1627046070000|2021-07-23 13:14:30|19877.7|19857.7|19877.7|19857.7|19877.7|19857.7|19877.7|19857.7|3
1627046080000|2021-07-23 13:14:40|19876.3|19856.3|19862.7|19842.7|19876.3|19856.3|19862.7|19842.7|3
1627046120000|2021-07-23 13:15:20|19863.8|19843.8|19867.7|19847.7|19867.7|19847.7|19863.8|19843.8|6
1627046130000|2021-07-23 13:15:30|19870.2|19830.2|19870.2|19830.2|19870.2|19830.2|19870.2|19830.2|33
1627046140000|2021-07-23 13:15:40|19855.2|19835.2|19843.8|19823.8|19855.2|19835.2|19843.8|19823.8|4
1627046150000|2021-07-23 13:15:50|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|19841.3|19821.3|0
1627046160000|2021-07-23 13:16:00|19839.1|19819.1|19835.2|19815.2|19839.1|19819.1|19835.2|19815.2|7
1627046170000|2021-07-23 13:16:10|19832.7|19812.7|19823.8|19803.8|19832.7|19812.7|19823.8|19803.8|3
1627046180000|2021-07-23 13:16:20|19817.7|19797.7|19815.2|19795.2|19817.7|19797.7|19815.2|19795.2|3
1627046190000|2021-07-23 13:16:30|19812.7|19792.7|19801|19761|19812.7|19792.7|19795.2|19761|12
1627046200000|2021-07-23 13:16:40|19795.5|19755.5|19793.8|19733.8|19795.5|19761.3|19778|19733.8|13
1627046210000|2021-07-23 13:16:50|||||||||5
1627046220000|2021-07-23 13:17:00|19768.3|19748.3|19767.7|19747.7|19768.3|19748.3|19763.8|19743.8|45
1627046230000|2021-07-23 13:17:10|19762.7|19742.7|19762.7|19742.7|19762.7|19742.7|19762.7|19742.7|1
1627046240000|2021-07-23 13:17:20|||||||||1
1627046250000|2021-07-23 13:17:30|||||||||5
1627046260000|2021-07-23 13:17:40|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|19755.2|19735.2|6
1627046270000|2021-07-23 13:17:50|||||||||3
1627046280000|2021-07-23 13:18:00|||||||||1
1627046310000|2021-07-23 13:18:30|19756.3|19736.3|19756.3|19736.3|19756.3|19736.3|19756.3|19736.3|6
1627046320000|2021-07-23 13:18:40|19757.7|19737.7|19760.5|19740.5|19760.5|19740.5|19757.7|19737.7|3
1627046330000|2021-07-23 13:18:50|19762.7|19742.7|19766.3|19746.3|19766.3|19746.3|19762.7|19742.7|3
1627046360000|2021-07-23 13:19:20|||||||||3
1627046370000|2021-07-23 13:19:30|19765.2|19745.2|19765.2|19745.2|19765.2|19745.2|19765.2|19745.2|3
1627046400000|2021-07-23 13:20:00|||||||||3
1627046410000|2021-07-23 13:20:10|19769.1|19749.1|19790.2|19770.2|19803.5|19770.2|19769.1|19743.5|12
1627046420000|2021-07-23 13:20:20|19792.7|19772.7|19802.7|19782.7|19802.7|19782.7|19792.7|19772.7|3
1627046430000|2021-07-23 13:20:30|19803.8|19783.8|19800.2|19780.2|19803.8|19783.8|19800.2|19780.2|2
1627046440000|2021-07-23 13:20:40|19797.7|19777.7|19792.7|19772.7|19797.7|19777.7|19792.7|19772.7|5
1627046450000|2021-07-23 13:20:50|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|2
1627046470000|2021-07-23 13:21:10|19789.1|19769.1|19789.1|19769.1|19789.1|19769.1|19789.1|19769.1|1
1627046480000|2021-07-23 13:21:20|19790.2|19770.2|19795.2|19775.2|19795.2|19775.2|19790.2|19770.2|6
1627046490000|2021-07-23 13:21:30|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|19797.7|19777.7|6
1627046500000|2021-07-23 13:21:40|||||||||7
1627046510000|2021-07-23 13:21:50|||||||||1
1627046520000|2021-07-23 13:22:00|19795.5|19775.5|19795.2|19775.2|19795.5|19775.5|19792.7|19772.7|1
1627046530000|2021-07-23 13:22:10|19793|19773|19790.2|19770.2|19793|19773|19790.2|19770.2|1
1627046550000|2021-07-23 13:22:30|19786|19766|19782.7|19762.7|19786|19766|19782.7|19762.7|0
1627046560000|2021-07-23 13:22:40|19781.3|19761.3|19775.2|19755.2|19781.3|19761.3|19775.2|19755.2|5
1627046570000|2021-07-23 13:22:50|19776.3|19756.3|19780.2|19760.2|19780.2|19760.2|19776.3|19756.3|1
1627046580000|2021-07-23 13:23:00|||||||||3
1627046590000|2021-07-23 13:23:10|19779.1|19759.1|19779.1|19759.1|19779.1|19759.1|19779.1|19759.1|0
1627046600000|2021-07-23 13:23:20|19777.7|19757.7|19772.7|19752.7|19777.7|19757.7|19772.7|19752.7|3
1627046610000|2021-07-23 13:23:30|||||||||1
1627046620000|2021-07-23 13:23:40|19769.1|19749.1|19768|19748|19769.1|19749.1|19768|19748|2
1627046630000|2021-07-23 13:23:50|19767.7|19747.7|19768.8|19748.8|19770.2|19750.2|19767.7|19747.7|3
1627046640000|2021-07-23 13:24:00|19770.2|19750.2|19768.8|19748.8|19770.2|19750.2|19768.8|19748.8|2
1627046650000|2021-07-23 13:24:10|19767.4|19747.4|19760.2|19740.2|19767.4|19747.4|19760.2|19740.2|4
1627046660000|2021-07-23 13:24:20|19757.7|19737.7|19752.7|19732.7|19757.7|19737.7|19750.2|19730.2|14
1627046670000|2021-07-23 13:24:30|||||||||4
1627046680000|2021-07-23 13:24:40|19754.1|19734.1|19755.2|19735.2|19755.2|19735.2|19754.1|19734.1|3
1627046690000|2021-07-23 13:24:50|19756.3|19736.3|19758.8|19738.8|19760.2|19740.2|19756.3|19736.3|21
1627046700000|2021-07-23 13:25:00|19761.3|19741.3|19777.7|19757.7|19777.7|19757.7|19761.3|19741.3|7
1627046710000|2021-07-23 13:25:10|19778.8|19758.8|19782.7|19762.7|19782.7|19762.7|19778.8|19758.8|1
1627046720000|2021-07-23 13:25:20|||||||||1
1627046730000|2021-07-23 13:25:30|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|19785.2|19765.2|0
1627046740000|2021-07-23 13:25:40|19787.7|19767.7|19790.2|19770.2|19790.2|19770.2|19787.7|19767.7|1
1627046750000|2021-07-23 13:25:50|19791.3|19771.3|19810.2|19790.2|19810.2|19790.2|19791.3|19771.3|4
1627046760000|2021-07-23 13:26:00|19811.3|19791.3|19812.7|19792.7|19812.7|19792.7|19811.3|19791.3|4
1627046770000|2021-07-23 13:26:10|||||||||7
1627046780000|2021-07-23 13:26:20|19810.2|19790.2|19810.2|19790.2|19810.2|19790.2|19810.2|19790.2|2
1627046790000|2021-07-23 13:26:30|19812.7|19792.7|19812.7|19792.7|19812.7|19792.7|19812.7|19792.7|6
1627046800000|2021-07-23 13:26:40|||||||||1
1627046810000|2021-07-23 13:26:50|19814.1|19794.1|19814.1|19794.1|19814.1|19794.1|19814.1|19794.1|5
1627046820000|2021-07-23 13:27:00|19815.2|19795.2|19815.2|19795.2|19816.3|19796.3|19815.2|19795.2|4
1627046830000|2021-07-23 13:27:10|19816.6|19796.6|19817.7|19797.7|19817.7|19797.7|19816.6|19796.6|4
1627046840000|2021-07-23 13:27:20|19820.2|19800.2|19817.7|19797.7|19820.2|19800.2|19817.7|19797.7|4
1627046850000|2021-07-23 13:27:30|19820.2|19800.2|19820.2|19800.2|19820.2|19800.2|19817.7|19797.7|3
1627046860000|2021-07-23 13:27:40|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|19817.7|19797.7|2
1627046870000|2021-07-23 13:27:50|||||||||1
1627046880000|2021-07-23 13:28:00|||||||||6
1627046890000|2021-07-23 13:28:10|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|19815.2|19795.2|2
1627046930000|2021-07-23 13:28:50|19814.1|19794.1|19791.3|19771.3|19814.1|19794.1|19791.3|19771.3|4
1627046940000|2021-07-23 13:29:00|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|19790.2|19770.2|1
1627046950000|2021-07-23 13:29:10|19788|19768|19777.7|19757.7|19788|19768|19777.7|19757.7|3
1627046960000|2021-07-23 13:29:20|19775.5|19755.5|19782.7|19742.7|19782.7|19755.5|19775.5|19742.7|2
1627046970000|2021-07-23 13:29:30|19770|19750|19757.7|19737.7|19770|19750|19757.7|19737.7|5
1627046980000|2021-07-23 13:29:40|||||||||3
1627046990000|2021-07-23 13:29:50|19759.1|19739.1|19782.7|19762.7|19782.7|19762.7|19759.1|19739.1|11
1627047000000|2021-07-23 13:30:00|19784.1|19764.1|19786.6|19766.6|19786.6|19766.6|19784.1|19764.1|9
1627047010000|2021-07-23 13:30:10|19785.2|19765.2|19782.7|19762.7|19785.2|19765.2|19782.7|19762.7|12
1627047020000|2021-07-23 13:30:20|19781.3|19761.3|19794.1|19774.1|19794.1|19774.1|19781.3|19761.3|8
1627047030000|2021-07-23 13:30:30|19805.5|19765.5|19795.2|19775.2|19805.5|19775.2|19795.2|19765.5|1
1627047040000|2021-07-23 13:30:40|||||||||1
1627047050000|2021-07-23 13:30:50|||||||||5
1627047060000|2021-07-23 13:31:00|19805.8|19785.8|19805.8|19785.8|19805.8|19785.8|19805.8|19785.8|1
1627047070000|2021-07-23 13:31:10|19810.2|19790.2|19828|19808|19828|19808|19810.2|19790.2|13
1627047080000|2021-07-23 13:31:20|19829.4|19809.4|19840.2|19820.2|19840.2|19820.2|19829.4|19809.4|18
1627047090000|2021-07-23 13:31:30|19835.2|19815.2|19821.4|19801.4|19835.2|19815.2|19821.4|19801.4|12
1627047100000|2021-07-23 13:31:40|19820.2|19800.2|19807.7|19787.7|19820.2|19800.2|19807.7|19787.7|4
1627047110000|2021-07-23 13:31:50|19806.4|19786.4|19805.2|19785.2|19806.4|19786.4|19805.2|19785.2|0
1627047120000|2021-07-23 13:32:00|19802.7|19782.7|19800.2|19780.2|19802.7|19782.7|19800.2|19780.2|6
1627047130000|2021-07-23 13:32:10|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|19802.7|19782.7|2
1627047140000|2021-07-23 13:32:20|19804.1|19784.1|19804.1|19784.1|19804.1|19784.1|19804.1|19784.1|4
1627047150000|2021-07-23 13:32:30|19809.1|19789.1|19810.2|19790.2|19810.2|19790.2|19809.1|19789.1|4
1627047160000|2021-07-23 13:32:40|19806.9|19786.9|19793|19773|19806.9|19786.9|19793|19773|9
1627047180000|2021-07-23 13:33:00|19789.1|19769.1|19770.2|19750.2|19789.1|19769.1|19770.2|19750.2|38
1627047190000|2021-07-23 13:33:10|19768.9|19748.9|19740|19720|19768.9|19748.9|19740|19720|11
1627047200000|2021-07-23 13:33:20|19738.9|19718.9|19736.4|19716.4|19738.9|19718.9|19736.4|19716.4|6
1627047210000|2021-07-23 13:33:30|19735|19715|19726.4|19706.4|19735|19715|19726.4|19706.4|10
1627047220000|2021-07-23 13:33:40|19725.2|19705.2|19707.7|19687.7|19725.2|19705.2|19707.7|19687.7|5
1627047230000|2021-07-23 13:33:50|19706.4|19686.4|19700.2|19680.2|19706.4|19686.4|19700.2|19680.2|3
1627047240000|2021-07-23 13:34:00|19698.9|19678.9|19695.2|19675.2|19700.2|19680.2|19695.2|19675.2|5
1627047250000|2021-07-23 13:34:10|19702.7|19662.7|19685.2|19665.2|19702.7|19666.6|19685.2|19659.4|4
1627047260000|2021-07-23 13:34:20|19681.6|19661.6|19681.6|19661.6|19681.6|19661.6|19681.6|19661.6|9
1627047270000|2021-07-23 13:34:30|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|19682.7|19662.7|9
1627047280000|2021-07-23 13:34:40|19700.2|19680.2|19700.3|19680.3|19700.3|19680.3|19700.2|19680.2|3
1627047290000|2021-07-23 13:34:50|19702.8|19682.8|19700.3|19680.3|19702.8|19682.8|19700.3|19680.3|7
1627047300000|2021-07-23 13:35:00|19701.4|19681.4|19705.3|19685.3|19712.8|19685.3|19701.4|19672.8|8
1627047310000|2021-07-23 13:35:10|19717.8|19677.8|19725.5|19685.5|19725.5|19694.1|19709.1|19677.8|6
1627047320000|2021-07-23 13:35:20|19727.8|19687.8|19735.3|19715.3|19735.3|19715.3|19717.8|19687.8|4
1627047330000|2021-07-23 13:35:30|19727.8|19707.8|19726.4|19706.4|19727.8|19707.8|19726.4|19706.4|6
1627047340000|2021-07-23 13:35:40|||||||||2
1627047350000|2021-07-23 13:35:50|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|19725.3|19705.3|4
1627047360000|2021-07-23 13:36:00|19722.8|19702.8|19717.8|19697.8|19722.8|19702.8|19717.8|19697.8|5
1627047370000|2021-07-23 13:36:10|19715|19695|19696.4|19676.4|19715|19695|19696.4|19676.4|3
1627047380000|2021-07-23 13:36:20|19693.9|19673.9|19693.9|19673.9|19693.9|19673.9|19692.5|19672.5|3
1627047390000|2021-07-23 13:36:30|19692.5|19672.5|19690|19670|19692.5|19672.5|19690|19670|1
1627047400000|2021-07-23 13:36:40|19687.8|19667.8|19672.8|19652.8|19687.8|19667.8|19670.3|19650.3|30
1627047410000|2021-07-23 13:36:50|19670.3|19650.3|19670.3|19650.3|19672.8|19652.8|19670.3|19650.3|2
1627047420000|2021-07-23 13:37:00|19667.8|19647.8|19690.3|19650.3|19690.3|19652.8|19667.8|19647.8|13
1627047460000|2021-07-23 13:37:40|||||||||7
1627047470000|2021-07-23 13:37:50|19692.8|19652.8|19720.3|19680.3|19720.3|19685.3|19690.3|19652.8|13
1627047480000|2021-07-23 13:38:00|19707.5|19687.5|19705.3|19685.3|19710.3|19690.3|19705.3|19685.3|12
1627047490000|2021-07-23 13:38:10|19707.8|19687.8|19707.8|19687.8|19707.8|19687.8|19707.8|19687.8|6
1627047500000|2021-07-23 13:38:20|19708.9|19688.9|19710.3|19690.3|19710.3|19690.3|19708.9|19688.9|4
1627047510000|2021-07-23 13:38:30|||||||||11
1627047520000|2021-07-23 13:38:40|19709.1|19689.1|19710.3|19690.3|19710.3|19690.3|19709.1|19689.1|4
1627047530000|2021-07-23 13:38:50|||||||||1
1627047540000|2021-07-23 13:39:00|19708.9|19688.9|19695.3|19675.3|19708.9|19688.9|19695.3|19675.3|10
1627047550000|2021-07-23 13:39:10|19692.8|19672.8|19682.8|19662.8|19692.8|19672.8|19682.8|19662.8|6
1627047560000|2021-07-23 13:39:20|19677.8|19657.8|19681.4|19641.4|19681.4|19657.8|19677.8|19641.4|5
1627047570000|2021-07-23 13:39:30|19666.4|19646.4|19615.3|19595.3|19666.4|19646.4|19615.3|19595.3|22
1627047580000|2021-07-23 13:39:40|19623.9|19583.9|19643.9|19583.9|19643.9|19595.3|19615.3|19580.5|22
1627047590000|2021-07-23 13:39:50|19622.5|19602.5|19628.9|19588.9|19628.9|19602.5|19620.3|19588.9|12
1627047600000|2021-07-23 13:40:00|19627.8|19587.8|19610|19570|19627.8|19596.4|19610|19570|26
1627047610000|2021-07-23 13:40:10|19596.4|19576.4|19611.4|19571.4|19611.4|19577.5|19596.4|19567.8|21
1627047620000|2021-07-23 13:40:20|19595.3|19575.3|19599.2|19579.2|19601.4|19581.4|19592.8|19572.8|20
1627047630000|2021-07-23 13:40:30|19596.4|19576.4|19581.4|19561.4|19596.4|19576.4|19581.4|19561.4|12
1627047640000|2021-07-23 13:40:40|19580.3|19560.3|19560.3|19540.3|19581.4|19561.4|19560.3|19540.3|8
1627047650000|2021-07-23 13:40:50|19557.8|19537.8|19557.8|19537.8|19562.8|19537.8|19554.4|19522.8|22
1627047660000|2021-07-23 13:41:00|19563.3|19543.3|19610.3|19570.3|19610.3|19570.3|19563.3|19534.4|12
1627047670000|2021-07-23 13:41:10|19612.8|19572.8|19605.3|19585.3|19612.8|19585.3|19605.3|19572.8|6
1627047680000|2021-07-23 13:41:20|19610.3|19590.3|19649.2|19609.2|19649.2|19613|19610.3|19590.3|32
1627047690000|2021-07-23 13:41:30|19650.3|19610.3|19652.8|19612.8|19652.8|19612.8|19650.3|19610.3|1
1627047700000|2021-07-23 13:41:40|19635.3|19615.3|19610.3|19570.3|19645.3|19615.3|19608.9|19570.3|25
1627047710000|2021-07-23 13:41:50|19590.3|19542.8|19570.3|19550.3|19602.8|19554.7|19570.3|19540.3|13
1627047720000|2021-07-23 13:42:00|19567.8|19547.8|19545.3|19525.3|19567.8|19547.8|19545.3|19517.8|12
1627047730000|2021-07-23 13:42:10|19557.8|19517.8|19550.3|19530.3|19557.8|19530.3|19545.3|19517.8|20
1627047740000|2021-07-23 13:42:20|19564.4|19524.4|19561.4|19541.4|19568.9|19541.4|19560.3|19524.4|12
1627047750000|2021-07-23 13:42:30|19570|19530|19570.3|19510.3|19570.3|19530|19565.5|19508.9|22
1627047760000|2021-07-23 13:42:40|19571.4|19511.4|19551.4|19511.4|19571.4|19517.2|19551.4|19511.4|12
1627047770000|2021-07-23 13:42:50|19552.8|19512.8|19535.3|19515.3|19552.8|19521.4|19533.9|19511.4|7
1627047780000|2021-07-23 13:43:00|19536.4|19516.4|19567.8|19527.8|19567.8|19527.8|19536.4|19516.4|19
1627047800000|2021-07-23 13:43:20|19570|19530|19560.3|19540.3|19570|19540.3|19560|19528.9|24
1627047810000|2021-07-23 13:43:30|19567.8|19527.8|19567.8|19527.8|19567.8|19527.8|19567.8|19527.8|8
1627047820000|2021-07-23 13:43:40|19568.9|19528.9|19568.9|19528.9|19568.9|19528.9|19568.9|19528.9|0
1627047830000|2021-07-23 13:43:50|19567.8|19527.8|19530.3|19510.3|19567.8|19527.8|19530.3|19502.8|19
1627047840000|2021-07-23 13:44:00|19522.8|19502.8|19530.3|19510.3|19530.3|19510.3|19522.8|19502.8|11
1627047850000|2021-07-23 13:44:10|19531.4|19511.4|19510.3|19490.3|19531.4|19511.4|19510.3|19482.8|11
1627047860000|2021-07-23 13:44:20|19504.7|19484.7|19467.8|19447.8|19504.7|19484.7|19467.8|19447.8|69
1627047870000|2021-07-23 13:44:30|19455.3|19435.3|19477.8|19457.8|19477.8|19457.8|19445.3|19417.8|68
1627047880000|2021-07-23 13:44:40|19475.3|19455.3|19442.8|19422.8|19475.3|19455.3|19440.6|19420.6|27
1627047890000|2021-07-23 13:44:50|19446.7|19426.7|19440.3|19400.3|19453.9|19426.7|19438.6|19388.9|49
1627047900000|2021-07-23 13:45:00|19437.8|19397.8|19443.9|19383.9|19453.4|19425.3|19427.8|19383.9|38
1627047910000|2021-07-23 13:45:10|19431.4|19391.4|19396.4|19356.4|19431.4|19396.4|19390.3|19356.4|69
1627047920000|2021-07-23 13:45:20|19393.9|19353.9|19422.8|19382.8|19422.8|19386.9|19365.3|19337.8|66
1627047930000|2021-07-23 13:45:30|19407.8|19387.8|19373.9|19353.9|19407.8|19387.8|19373.9|19351.4|59
1627047940000|2021-07-23 13:45:40|19372.8|19352.8|19370.3|19350.3|19378.9|19352.8|19365.3|19337.8|42
1627047950000|2021-07-23 13:45:50|19382.8|19342.8|19277.5|19257.5|19390.3|19355.3|19277.5|19248.9|163
1627047960000|2021-07-23 13:46:00|19276.4|19256.4|19330.6|19270.6|19330.6|19284.2|19276.4|19235|56
1627047970000|2021-07-23 13:46:10|19325.6|19285.6|19297.8|19237.8|19356.7|19310.3|19297.8|19237.8|42
1627047980000|2021-07-23 13:46:20|19270.3|19250.3|19217.3|19157.3|19277.8|19250.3|19217.3|19157.3|171
1627047990000|2021-07-23 13:46:30|19119.2|19059.2|18920.3|18860.3|19151.7|19091.7|18887.8|18856.1|289
1627048000000|2021-07-23 13:46:40|18917.8|18857.8|18963.9|18903.9|18985.3|18925.3|18912.8|18852.8|129
1627048010000|2021-07-23 13:46:50|18971.4|18911.4|19022.8|18962.8|19027.8|18967.8|18961.4|18911.4|30
1627048020000|2021-07-23 13:47:00|19020.6|18960.6|19051.7|18991.7|19051.7|18994.2|18970.3|18941.7|41
1627048030000|2021-07-23 13:47:10|19046.7|19026.7|19006.7|18946.7|19099.2|19039.2|19002.8|18942.8|47
1627048040000|2021-07-23 13:47:20|19007.8|18947.8|19135.3|19075.3|19135.3|19075.3|19002.8|18942.8|164
1627048050000|2021-07-23 13:47:30|19141.7|19081.7|19167.8|19107.8|19169.2|19109.2|19141.7|19081.7|17
1627048060000|2021-07-23 13:47:40|19173.9|19113.9|19206.4|19166.4|19217.8|19166.4|19173.9|19113.9|44
1627048070000|2021-07-23 13:47:50|19218.9|19158.9|19214.5|19174.5|19218.9|19183.1|19200.6|19153.9|27
1627048080000|2021-07-23 13:48:00|19215.6|19175.6|19224.2|19204.2|19224.2|19204.2|19215.6|19175.6|36
1627048090000|2021-07-23 13:48:10|19225.6|19205.6|19195.3|19175.3|19240|19209.2|19195.3|19175.3|36
1627048100000|2021-07-23 13:48:20|19203.9|19163.9|19224.7|19164.7|19224.7|19164.7|19202.8|19159.7|41
1627048110000|2021-07-23 13:48:30|19226.1|19166.1|19130.3|19110.3|19227.2|19180.3|19130.3|19110.3|54
1627048120000|2021-07-23 13:48:40|19127.8|19107.8|19087.8|19047.8|19131.1|19107.8|19082.8|19047.8|41
1627048130000|2021-07-23 13:48:50|19092.8|19052.8|19175.3|19135.3|19175.3|19136.1|19092.8|19037.8|82
1627048140000|2021-07-23 13:49:00|19168.1|19148.1|19210.3|19150.3|19210.3|19150.3|19168.1|19142.8|26
1627048150000|2021-07-23 13:49:10|19211.7|19170.3|19202.8|19182.8|19212.8|19182.8|19200.3|19170.3|15
1627048160000|2021-07-23 13:49:20|19200.3|19180.3|19162.8|19142.8|19200.3|19180.3|19162.8|19142.8|93
1627048170000|2021-07-23 13:49:30|19152.8|19132.8|19150.3|19130.3|19152.8|19132.8|19150.3|19130.3|17
1627048180000|2021-07-23 13:49:40|19149.2|19129.2|19130.3|19090.3|19149.2|19129.2|19106.7|19062.8|19
1627048190000|2021-07-23 13:49:50|19131.7|19091.7|19151.7|19131.7|19158.9|19131.7|19131.7|19091.7|12
1627048200000|2021-07-23 13:50:00|19155.3|19135.3|19170.3|19130.3|19170.3|19136.4|19155.3|19127.8|4
1627048210000|2021-07-23 13:50:10|19165.3|19145.3|19192.8|19152.8|19192.8|19160.3|19165.3|19136.7|12
1627048220000|2021-07-23 13:50:20|19205.6|19145.6|19201.7|19181.7|19205.6|19181.7|19185.6|19145.6|4
1627048230000|2021-07-23 13:50:30|19202.8|19182.8|19209.5|19189.5|19209.5|19189.5|19202.8|19182.8|15
1627048240000|2021-07-23 13:50:40|19215.3|19195.3|19222.8|19202.8|19222.8|19202.8|19215.3|19195.3|18
1627048250000|2021-07-23 13:50:50|19224.2|19204.2|19262|19242|19262|19242|19224.2|19204.2|28
1627048260000|2021-07-23 13:51:00|19264.2|19244.2|19276.7|19236.7|19276.7|19244.2|19264.2|19232.8|11
1627048270000|2021-07-23 13:51:10|19264.2|19244.2|19263.9|19223.9|19271.4|19244.2|19263.9|19223.9|14
1627048280000|2021-07-23 13:51:20|19262.8|19222.8|19240.3|19220.3|19262.8|19226.4|19240.3|19217.8|19
1627048290000|2021-07-23 13:51:30|19252.8|19212.8|19252.8|19212.8|19252.8|19212.8|19252.8|19212.8|20
1627048300000|2021-07-23 13:51:40|19251.4|19231.4|19265.3|19245.3|19271.4|19245.3|19251.4|19226.7|6
1627048320000|2021-07-23 13:52:00|19268.1|19248.1|19275.6|19255.6|19275.6|19255.6|19268.1|19248.1|23
1627048330000|2021-07-23 13:52:10|19274.2|19254.2|19277.8|19237.8|19277.8|19254.2|19274.2|19237.8|8
1627048340000|2021-07-23 13:52:20|19265.3|19245.3|19265.3|19245.3|19265.3|19245.3|19265.3|19245.3|6
1627048350000|2021-07-23 13:52:30|19268.9|19228.9|19247.8|19227.8|19268.9|19232.5|19247.8|19227.8|19
1627048360000|2021-07-23 13:52:40|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|19245.3|19225.3|0
1627048370000|2021-07-23 13:52:50|19244.2|19224.2|19237.8|19217.8|19244.2|19224.2|19237.8|19217.8|8
1627048380000|2021-07-23 13:53:00|19236.4|19216.4|19198.9|19178.9|19236.4|19216.4|19198.9|19178.9|14
1627048390000|2021-07-23 13:53:10|19192.8|19172.8|19194.2|19174.2|19194.2|19174.2|19192.8|19172.8|3
1627048400000|2021-07-23 13:53:20|||||||||5
1627048410000|2021-07-23 13:53:30|19191.7|19171.7|19189.2|19169.2|19191.7|19171.7|19189.2|19169.2|20
1627048420000|2021-07-23 13:53:40|19194.5|19154.5|19162.8|19142.8|19194.5|19154.5|19162.8|19142.8|10
1627048430000|2021-07-23 13:53:50|19160.3|19140.3|19152.8|19132.8|19160.3|19140.3|19152.8|19132.8|6
1627048440000|2021-07-23 13:54:00|19150.3|19130.3|19152.8|19132.8|19152.8|19132.8|19150.3|19130.3|9
1627048450000|2021-07-23 13:54:10|19144.2|19124.2|19165.3|19125.3|19170.3|19135.3|19144.2|19124.2|13
1627048470000|2021-07-23 13:54:30|19170.3|19130.3|19167.8|19147.8|19170.3|19147.8|19167.8|19130.3|1
1627048480000|2021-07-23 13:54:40|19168.9|19148.9|19168.9|19148.9|19168.9|19148.9|19168.9|19148.9|2
1627048490000|2021-07-23 13:54:50|19170|19150|19174.2|19154.2|19182.8|19154.2|19170|19142.8|12
1627048500000|2021-07-23 13:55:00|19175.3|19155.3|19175.3|19155.3|19175.3|19155.3|19175.3|19155.3|3
1627048510000|2021-07-23 13:55:10|19173.9|19153.9|19172.8|19152.8|19175.3|19155.3|19172.8|19152.8|5
1627048520000|2021-07-23 13:55:20|19168.9|19148.9|19165.3|19145.3|19168.9|19148.9|19165.3|19145.3|5
1627048530000|2021-07-23 13:55:30|19168.1|19148.1|19168.1|19148.1|19168.1|19148.1|19168.1|19148.1|1
1627048540000|2021-07-23 13:55:40|19170.3|19150.3|19204.2|19184.2|19204.2|19184.2|19170.3|19141.7|22
1627048550000|2021-07-23 13:55:50|||||||||9
1627048560000|2021-07-23 13:56:00|19205.3|19185.3|19205.3|19185.3|19205.3|19185.3|19205.3|19185.3|16
1627048570000|2021-07-23 13:56:10|19212.8|19192.8|19222.8|19202.8|19222.8|19202.8|19212.8|19192.8|5
1627048580000|2021-07-23 13:56:20|19223.9|19203.9|19248.1|19208.1|19248.1|19210.3|19223.9|19201.7|18
1627048590000|2021-07-23 13:56:30|19249.2|19209.2|19252.8|19212.8|19252.8|19212.8|19249.2|19209.2|7
1627048600000|2021-07-23 13:56:40|19251.4|19211.4|19232.8|19212.8|19251.4|19212.8|19232.8|19210.3|9
1627048610000|2021-07-23 13:56:50|19230.3|19210.3|19230.3|19210.3|19230.3|19210.3|19230.3|19210.3|13
1627048620000|2021-07-23 13:57:00|19238.9|19198.9|19246.7|19226.7|19246.7|19226.7|19230.3|19195.3|30
1627048630000|2021-07-23 13:57:10|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|19247.8|19227.8|2
1627048640000|2021-07-23 13:57:20|||||||||4
1627048650000|2021-07-23 13:57:30|19245.3|19225.3|19232.8|19212.8|19250.3|19225.3|19232.8|19210.3|12
1627048660000|2021-07-23 13:57:40|19237.8|19197.8|19242.8|19182.8|19243.9|19197.8|19235.3|19182.8|23
1627048670000|2021-07-23 13:57:50|19230.3|19190.3|19192.8|19172.8|19230.3|19190.3|19192.8|19168.9|17
1627048680000|2021-07-23 13:58:00|19190.3|19170.3|19192.8|19172.8|19192.8|19172.8|19190.3|19170.3|4
1627048690000|2021-07-23 13:58:10|||||||||5
1627048700000|2021-07-23 13:58:20|19190.3|19170.3|19201.7|19161.7|19201.7|19170.3|19190.3|19161.7|12
1627048710000|2021-07-23 13:58:30|19194.2|19174.2|19194.2|19174.2|19194.2|19174.2|19194.2|19174.2|1
1627048720000|2021-07-23 13:58:40|||||||||6
1627048730000|2021-07-23 13:58:50|||||||||3
1627048740000|2021-07-23 13:59:00|19192.8|19172.8|19185.3|19165.3|19192.8|19172.8|19185.3|19165.3|7
1627048750000|2021-07-23 13:59:10|||||||||8
1627048760000|2021-07-23 13:59:20|19182.8|19162.8|19195.6|19155.6|19195.6|19162.8|19182.8|19155.6|25
1627048770000|2021-07-23 13:59:30|19198.9|19158.9|19193.1|19173.1|19198.9|19173.1|19193.1|19158.9|70
1627048780000|2021-07-23 13:59:40|19196.7|19176.7|19202.8|19182.8|19202.8|19182.8|19196.7|19176.7|7
1627048790000|2021-07-23 13:59:50|||||||||3
1627048800000|2021-07-23 14:00:00|19198.7|19178.7|19197.6|19177.6|19198.7|19178.7|19197.6|19177.6|8
1627048810000|2021-07-23 14:00:10|19192.6|19172.6|19192.6|19172.6|19192.6|19172.6|19192.6|19172.6|4
1627048820000|2021-07-23 14:00:20|||||||||6
1627048830000|2021-07-23 14:00:30|||||||||9
1627048840000|2021-07-23 14:00:40|19190.3|19170.3|19221.7|19181.7|19221.7|19187|19190.3|19170.3|26
1627048850000|2021-07-23 14:00:50|19222.8|19182.8|19258.1|19218.1|19258.1|19225.3|19214.2|19182.8|10
1627048860000|2021-07-23 14:01:00|19256.7|19216.7|19274.2|19234.2|19274.2|19236.7|19250.3|19216.7|11
1627048870000|2021-07-23 14:01:10|19287.8|19227.8|19275.3|19255.3|19287.8|19255.3|19275.3|19227.8|7
1627048880000|2021-07-23 14:01:20|19274.2|19254.2|19267.8|19247.8|19282.8|19254.2|19267.8|19242.8|3
1627048890000|2021-07-23 14:01:30|19269.2|19249.2|19269.2|19249.2|19269.2|19249.2|19269.2|19249.2|4
1627048900000|2021-07-23 14:01:40|19280.6|19240.6|19305.3|19265.3|19305.3|19267.8|19278.4|19240.6|15
1627048910000|2021-07-23 14:01:50|19306.5|19266.5|19289.5|19269.5|19307.8|19285.3|19289.5|19266.5|27
1627048920000|2021-07-23 14:02:00|19284|19264|19281.5|19261.5|19284|19264|19281.5|19261.5|15
1627048930000|2021-07-23 14:02:10|19282.8|19262.8|19285.3|19265.3|19297.8|19266.5|19282.8|19257.8|31
1627048940000|2021-07-23 14:02:20|19286.5|19266.5|19292.8|19252.8|19292.8|19266.5|19284.2|19252.8|5
1627048950000|2021-07-23 14:02:30|19291.7|19251.7|19280.3|19260.3|19291.7|19260.3|19280.3|19251.7|6
1627048960000|2021-07-23 14:02:40|19289|19249|19267.8|19247.8|19289|19255.1|19267.8|19247.8|16
1627048970000|2021-07-23 14:02:50|||||||||3
1627048980000|2021-07-23 14:03:00|||||||||11
1627048990000|2021-07-23 14:03:10|19282.8|19242.8|19282.8|19242.8|19282.8|19242.8|19282.8|19242.8|8
1627049000000|2021-07-23 14:03:20|19284.2|19244.2|19289.5|19229.5|19291.7|19244.2|19282|19229.5|26
1627049010000|2021-07-23 14:03:30|19265.3|19245.3|19257.8|19237.8|19265.3|19245.3|19257.8|19237.8|6
1627049020000|2021-07-23 14:03:40|19255.3|19235.3|19252.8|19232.8|19257.8|19237.8|19252.8|19232.8|6
1627049030000|2021-07-23 14:03:50|19250.3|19230.3|19250.3|19230.3|19250.3|19230.3|19250.3|19230.3|6
1627049040000|2021-07-23 14:04:00|19248.1|19228.1|19244|19204|19248.1|19228.1|19235.3|19204|7
1627049050000|2021-07-23 14:04:10|19242.8|19202.8|19242.8|19202.8|19242.8|19202.8|19242.8|19202.8|0
1627049060000|2021-07-23 14:04:20|19231.5|19211.5|19232.8|19212.8|19232.8|19212.8|19230.3|19210.3|3
1627049070000|2021-07-23 14:04:30|||||||||4
1627049090000|2021-07-23 14:04:50|19234.2|19214.2|19234.2|19214.2|19234.2|19214.2|19234.2|19214.2|11
1627049100000|2021-07-23 14:05:00|19235.3|19215.3|19235.3|19215.3|19235.3|19215.3|19235.3|19215.3|4
1627049110000|2021-07-23 14:05:10|||||||||1
1627049120000|2021-07-23 14:05:20|19235.4|19215.4|19220.4|19200.4|19240.4|19220.4|19220.4|19200.4|47
1627049130000|2021-07-23 14:05:30|19208.7|19188.7|19175.4|19155.4|19208.7|19188.7|19175.4|19155.4|16
1627049140000|2021-07-23 14:05:40|19172.9|19152.9|19177.9|19137.9|19177.9|19152.9|19169.2|19137.9|4
1627049150000|2021-07-23 14:05:50|19160.4|19140.4|19152.9|19132.9|19160.4|19140.4|19152.9|19132.9|24
1627049160000|2021-07-23 14:06:00|19151.7|19131.7|19150.4|19130.4|19151.7|19131.7|19150.4|19130.4|15
1627049170000|2021-07-23 14:06:10|||||||||11
1627049180000|2021-07-23 14:06:20|19142.9|19122.9|19139|19119|19145.4|19125.4|19139|19119|14
1627049190000|2021-07-23 14:06:30|19137.9|19117.9|19135.1|19095.1|19142.9|19117.9|19127.9|19095.1|38
1627049200000|2021-07-23 14:06:40|19117.9|19097.9|19120.4|19100.4|19120.4|19100.4|19117.9|19097.9|5
1627049210000|2021-07-23 14:06:50|19121.5|19101.5|19132.9|19092.9|19132.9|19101.5|19121.5|19091.7|3
1627049220000|2021-07-23 14:07:00|19131.7|19091.7|19131.7|19091.7|19131.7|19091.7|19131.7|19091.7|3
1627049230000|2021-07-23 14:07:10|||||||||7
1627049240000|2021-07-23 14:07:20|19120.4|19100.4|19122.9|19102.9|19122.9|19102.9|19120.4|19100.4|6
1627049250000|2021-07-23 14:07:30|||||||||3
1627049260000|2021-07-23 14:07:40|||||||||17
1627049270000|2021-07-23 14:07:50|19124.2|19104.2|19150.6|19130.6|19150.6|19130.6|19124.2|19104.2|14
1627049280000|2021-07-23 14:08:00|19151.7|19131.7|19145.4|19125.4|19151.7|19131.7|19145.4|19125.4|12
1627049290000|2021-07-23 14:08:10|19142.9|19122.9|19150.4|19130.4|19152.9|19130.4|19137.9|19112.9|31
1627049300000|2021-07-23 14:08:20|19152.9|19132.9|19152.9|19132.9|19152.9|19132.9|19152.9|19132.9|6
1627049310000|2021-07-23 14:08:30|19151.7|19131.7|19150.4|19130.4|19151.7|19131.7|19150.4|19130.4|9
1627049320000|2021-07-23 14:08:40|19149|19129|19147.9|19127.9|19149|19129|19147.9|19127.9|0
1627049330000|2021-07-23 14:08:50|19145.4|19125.4|19133.7|19113.7|19145.4|19125.4|19133.7|19113.7|12
1627049340000|2021-07-23 14:09:00|19130.4|19110.4|19139.2|19119.2|19139.2|19119.2|19130.4|19110.4|21
1627049350000|2021-07-23 14:09:10|19137.9|19117.9|19127.9|19107.9|19137.9|19117.9|19127.9|19107.9|6
1627049360000|2021-07-23 14:09:20|19126.5|19106.5|19125.4|19105.4|19126.5|19106.5|19125.4|19105.4|4
1627049370000|2021-07-23 14:09:30|19124|19104|19091.5|19071.5|19124|19104|19091.5|19071.5|37
1627049380000|2021-07-23 14:09:40|19090.4|19070.4|19100.4|19080.4|19105.4|19080.4|19090.4|19063.1|2
1627049390000|2021-07-23 14:09:50|19102.6|19082.6|19116.2|19076.2|19116.2|19082.6|19102.6|19076.2|3
1627049400000|2021-07-23 14:10:00|19118.7|19078.7|19111.5|19091.5|19118.7|19091.5|19110.4|19077.6|5
1627049410000|2021-07-23 14:10:10|19110.4|19090.4|19125.4|19065.4|19125.4|19090.4|19110.4|19061.8|56
1627049420000|2021-07-23 14:10:20|19120.6|19060.6|19120.6|19060.6|19120.6|19060.6|19120.6|19060.6|2
1627049430000|2021-07-23 14:10:30|19115.4|19075.4|19123.1|19103.1|19123.1|19103.1|19105.4|19075.4|27
1627049440000|2021-07-23 14:10:40|19134.5|19094.5|19134.5|19094.5|19134.5|19094.5|19134.5|19094.5|3
1627049450000|2021-07-23 14:10:50|19129.3|19109.3|19170.4|19150.4|19170.4|19150.4|19129.3|19109.3|21
1627049460000|2021-07-23 14:11:00|19167.9|19147.9|19170.4|19150.4|19170.4|19150.4|19166.5|19146.5|15
1627049470000|2021-07-23 14:11:10|19179|19139|19166.8|19146.8|19180.4|19146.8|19165.4|19137.9|10
1627049480000|2021-07-23 14:11:20|19167.9|19147.9|19157.9|19137.9|19167.9|19147.9|19156.5|19136.5|10
1627049490000|2021-07-23 14:11:30|19159|19139|19185.6|19165.6|19185.6|19165.6|19159|19139|14
1627049500000|2021-07-23 14:11:40|19186.8|19166.8|19186.8|19166.8|19186.8|19166.8|19186.8|19166.8|7
1627049510000|2021-07-23 14:11:50|19187.9|19167.9|19217.9|19157.9|19217.9|19170.4|19187.9|19155.6|19
1627049520000|2021-07-23 14:12:00|19210.4|19170.4|19210.4|19190.4|19210.4|19190.4|19205.4|19170.4|3
1627049530000|2021-07-23 14:12:10|19207.9|19187.9|19210.4|19190.4|19210.4|19190.4|19207.9|19187.9|11
1627049540000|2021-07-23 14:12:20|19213.1|19193.1|19225.9|19205.9|19225.9|19205.9|19213.1|19193.1|17
1627049550000|2021-07-23 14:12:30|19228.7|19208.7|19264|19224|19264|19231.5|19228.7|19208.7|67
1627049560000|2021-07-23 14:12:40|19265.1|19225.1|19283.1|19263.1|19283.1|19263.1|19261.8|19225.1|6
1627049570000|2021-07-23 14:12:50|19285.4|19265.4|19310.4|19270.4|19310.4|19275.4|19285.4|19256.8|20
1627049580000|2021-07-23 14:13:00|19303.1|19283.1|19321.8|19281.8|19321.8|19288.1|19303.1|19279.5|10
1627049590000|2021-07-23 14:13:10|19319|19279|19335.4|19275.4|19335.4|19280.4|19316.5|19272.9|18
1627049600000|2021-07-23 14:13:20|19332.9|19272.9|19305.1|19285.1|19335.4|19300.4|19305.1|19272.9|54
1627049610000|2021-07-23 14:13:30|19317.9|19277.9|19317.9|19277.9|19317.9|19277.9|19317.9|19277.9|19
1627049620000|2021-07-23 14:13:40|19305.4|19285.4|19299|19279|19305.4|19285.4|19299|19279|14
1627049630000|2021-07-23 14:13:50|19297.9|19277.9|19300.4|19280.4|19300.4|19280.4|19297.9|19277.9|4
1627049640000|2021-07-23 14:14:00|19299|19279|19287.9|19267.9|19300.4|19280.4|19287.9|19267.9|17
1627049650000|2021-07-23 14:14:10|19285.4|19265.4|19280.4|19260.4|19292.9|19265.4|19280.4|19252.9|4
1627049660000|2021-07-23 14:14:20|19282.9|19262.9|19287.9|19247.9|19287.9|19262.9|19279.3|19247.9|2
1627049670000|2021-07-23 14:14:30|19275.4|19255.4|19282.9|19242.9|19282.9|19255.4|19275.4|19242.9|2
1627049680000|2021-07-23 14:14:40|19274.3|19254.3|19275.4|19255.4|19275.4|19255.4|19274.3|19254.3|15
1627049690000|2021-07-23 14:14:50|19287.9|19247.9|19290.4|19250.4|19290.4|19250.4|19287.9|19247.9|10
1627049700000|2021-07-23 14:15:00|19287.9|19267.9|19287.9|19267.9|19287.9|19267.9|19287.9|19267.9|0
1627049710000|2021-07-23 14:15:10|19285.4|19265.4|19267.9|19247.9|19285.4|19265.4|19266.8|19246.8|22
1627049720000|2021-07-23 14:15:20|19269|19249|19270.4|19250.4|19270.4|19250.4|19269|19249|4
1627049730000|2021-07-23 14:15:30|||||||||3
1627049740000|2021-07-23 14:15:40|19273.2|19253.2|19282.9|19262.9|19282.9|19262.9|19273.2|19253.2|21
1627049750000|2021-07-23 14:15:50|19284|19264|19302.9|19262.9|19302.9|19264|19284|19256.8|17
1627049760000|2021-07-23 14:16:00|19305.4|19265.4|19300.4|19280.4|19307.9|19280.4|19300.4|19262.9|8
1627049770000|2021-07-23 14:16:10|19302.9|19282.9|19317.9|19297.9|19329.3|19309.3|19300.4|19280.4|43
1627049780000|2021-07-23 14:16:20|19316.8|19296.8|19310.4|19290.4|19316.8|19296.8|19310.4|19290.4|1
1627049790000|2021-07-23 14:16:30|||||||||13
1627049800000|2021-07-23 14:16:40|19317.9|19277.9|19302.9|19282.9|19317.9|19287.9|19302.9|19277.9|49
1627049810000|2021-07-23 14:16:50|||||||||1
1627049820000|2021-07-23 14:17:00|||||||||15
1627049830000|2021-07-23 14:17:10|19304.3|19284.3|19317.9|19277.9|19317.9|19285.4|19304.3|19277.9|9
1627049840000|2021-07-23 14:17:20||19297.9||19297.9||19297.9||19297.9|4
1627049850000|2021-07-23 14:17:30|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|19325.4|19305.4|11
1627049860000|2021-07-23 14:17:40|||||||||8
1627049870000|2021-07-23 14:17:50|19324|19304|19320.4|19300.4|19324|19304|19320.4|19300.4|11
1627049880000|2021-07-23 14:18:00|19315.4|19295.4|19315.4|19295.4|19315.4|19295.4|19315.4|19295.4|8
1627049890000|2021-07-23 14:18:10|||||||||2
1627049900000|2021-07-23 14:18:20|19310.4|19290.4|19310.4|19290.4|19310.4|19290.4|19310.4|19290.4|4
1627049910000|2021-07-23 14:18:30|19307.1|19287.1|19292.9|19272.9|19307.1|19287.1|19292.9|19272.9|2
1627049920000|2021-07-23 14:18:40|19290.4|19270.4|19287.9|19267.9|19290.4|19270.4|19287.9|19267.9|2
1627049930000|2021-07-23 14:18:50|19285.7|19265.7|19272.9|19252.9|19285.7|19265.7|19272.9|19252.9|5
1627049940000|2021-07-23 14:19:00|19271.8|19251.8|19270.4|19250.4|19271.8|19251.8|19270.4|19250.4|24
1627049950000|2021-07-23 14:19:10|19275.4|19255.4|19292.9|19272.9|19292.9|19272.9|19275.4|19255.4|16
1627049960000|2021-07-23 14:19:20|19290.4|19270.4|19290.4|19270.4|19290.4|19270.4|19290.4|19270.4|2
1627049970000|2021-07-23 14:19:30|||||||||2
1627049980000|2021-07-23 14:19:40|19289|19269|19270.4|19250.4|19289|19269|19270.4|19250.4|9
1627049990000|2021-07-23 14:19:50|19269|19249|19270.4|19250.4|19270.4|19250.4|19267.9|19247.9|3
1627050000000|2021-07-23 14:20:00|19271.8|19251.8|19275.4|19255.4|19277.9|19257.9|19271.8|19251.8|26
1627050010000|2021-07-23 14:20:10|19277.9|19257.9|19290.4|19270.4|19290.4|19270.4|19277.9|19257.9|9
1627050030000|2021-07-23 14:20:30|19291.8|19271.8|19310.4|19290.4|19317.9|19290.4|19291.8|19271.8|16
1627050040000|2021-07-23 14:20:40|19321.8|19281.8|19324.3|19284.3|19324.3|19284.3|19320.4|19280.4|5
1627050050000|2021-07-23 14:20:50|19326.8|19286.8|19329.3|19289.3|19329.3|19289.3|19326.8|19286.8|49
1627050060000|2021-07-23 14:21:00|19322.1|19302.1|19342.9|19302.9|19342.9|19310.4|19322.1|19302.1|20
1627050070000|2021-07-23 14:21:10|19345.4|19305.4|19366.8|19326.8|19366.8|19335.4|19345.4|19296.8|11
1627050080000|2021-07-23 14:21:20|19355.4|19335.4|19345.4|19325.4|19355.4|19335.4|19345.4|19325.4|17
1627050090000|2021-07-23 14:21:30|19344|19324|19345.4|19325.4|19345.4|19325.4|19344|19324|7
1627050100000|2021-07-23 14:21:40|19346.8|19326.8|19369.3|19349.3|19369.3|19349.3|19346.8|19326.8|16
1627050110000|2021-07-23 14:21:50|19367.9|19347.9|19367.9|19347.9|19367.9|19347.9|19367.9|19347.9|18
1627050120000|2021-07-23 14:22:00|19366.5|19346.5|19357.9|19337.9|19366.5|19346.5|19356.8|19336.8|21
1627050130000|2021-07-23 14:22:10|19356.5|19336.5|19357.9|19337.9|19357.9|19337.9|19355.4|19335.4|25
1627050140000|2021-07-23 14:22:20|19387.9|19327.9|19391.8|19351.8|19391.8|19359.3|19367.9|19327.9|5
1627050150000|2021-07-23 14:22:30|19384.3|19364.3|19386.8|19366.8|19386.8|19366.8|19384.3|19364.3|2
1627050160000|2021-07-23 14:22:40|19391.8|19371.8|19399.3|19379.3|19409.3|19389.3|19391.8|19369.3|2
1627050170000|2021-07-23 14:22:50|19409.3|19389.3|19445.7|19425.7|19445.7|19425.7|19409.3|19389.3|25
1627050180000|2021-07-23 14:23:00|19446.8|19426.8|19522.4|19462.4|19522.4|19470.4|19446.8|19421.8|27
1627050190000|2021-07-23 14:23:10|19530.4|19470.4|19535.4|19495.4|19540.4|19495.4|19530.4|19470.4|52
1627050200000|2021-07-23 14:23:20|19534|19494|19500.4|19480.4|19539|19494|19500.4|19472.9|34
1627050210000|2021-07-23 14:23:30|19498.2|19478.2|19509.3|19469.3|19509.3|19478.2|19498.2|19462.9|19
1627050220000|2021-07-23 14:23:40|19521.8|19461.8|19510.4|19490.4|19524|19491.5|19509.3|19460.7|23
1627050230000|2021-07-23 14:23:50|19502.9|19482.9|19472.9|19452.9|19502.9|19482.9|19472.9|19452.9|39
1627050240000|2021-07-23 14:24:00|19467.4|19447.4|19475.4|19435.4|19482.9|19447.4|19455.4|19422.9|29
1627050250000|2021-07-23 14:24:10|19468.2|19448.2|19481.8|19441.8|19481.8|19448.2|19468.2|19440.7|3
1627050260000|2021-07-23 14:24:20|19469.3|19449.3|19442.9|19422.9|19479|19449.3|19442.9|19417.9|10
1627050270000|2021-07-23 14:24:30|19455.7|19415.7|19467.9|19427.9|19467.9|19427.9|19455.7|19415.7|18
1627050280000|2021-07-23 14:24:40|||||||||9
1627050290000|2021-07-23 14:24:50|||||||||7
1627050300000|2021-07-23 14:25:00|19455.1|19435.1|19447.9|19427.9|19455.1|19435.1|19447.9|19427.9|36
1627050310000|2021-07-23 14:25:10|19445.4|19425.4|19442.9|19422.9|19445.4|19425.4|19442.9|19422.9|6
1627050320000|2021-07-23 14:25:20|19440.4|19420.4|19440.4|19420.4|19440.4|19420.4|19440.4|19420.4|4
1627050330000|2021-07-23 14:25:30|19441.8|19421.8|19442.9|19422.9|19442.9|19422.9|19441.8|19421.8|0
1627050340000|2021-07-23 14:25:40|19441.8|19421.8|19441.5|19421.5|19442.9|19422.9|19441.5|19421.5|6
1627050350000|2021-07-23 14:25:50|19440.4|19420.4|19432.9|19412.9|19440.4|19420.4|19432.9|19412.9|15
1627050360000|2021-07-23 14:26:00|19430.1|19410.1|19417.6|19397.6|19430.1|19410.1|19417.6|19397.6|3
1627050370000|2021-07-23 14:26:10|||||||||9
1627050380000|2021-07-23 14:26:20|19413.8|19393.8|19417.9|19397.9|19417.9|19397.9|19412.6|19392.6|14
1627050390000|2021-07-23 14:26:30|||||||||4
1627050410000|2021-07-23 14:26:50|19416.5|19396.5|19410.4|19390.4|19416.5|19396.5|19410.4|19390.4|0
1627050420000|2021-07-23 14:27:00|19407.9|19387.9|19405.4|19385.4|19407.9|19387.9|19405.4|19385.4|9
1627050430000|2021-07-23 14:27:10|||||||||4
1627050440000|2021-07-23 14:27:20|19403.2|19383.2|19396.3|19376.3|19403.2|19383.2|19396.3|19376.3|2
1627050450000|2021-07-23 14:27:30|19392.9|19372.9|19387.9|19367.9|19392.9|19372.9|19387.9|19367.9|9
1627050460000|2021-07-23 14:27:40|19386.5|19366.5|19385.4|19365.4|19386.5|19366.5|19385.4|19365.4|4
1627050470000|2021-07-23 14:27:50|||||||||2
1627050480000|2021-07-23 14:28:00|19389.3|19369.3|19391.8|19371.8|19391.8|19371.8|19389.3|19369.3|6
1627050500000|2021-07-23 14:28:20|||||||||3
1627050510000|2021-07-23 14:28:30|19393.2|19373.2|19391.8|19371.8|19393.2|19373.2|19391.8|19371.8|2
1627050530000|2021-07-23 14:28:50|19393.2|19373.2|19393.2|19373.2|19393.2|19373.2|19393.2|19373.2|20
1627050540000|2021-07-23 14:29:00|19394.3|19374.3|19394.3|19374.3|19394.3|19374.3|19394.3|19374.3|8
1627050550000|2021-07-23 14:29:10|19412.9|19392.9|19412.9|19392.9|19412.9|19392.9|19412.9|19392.9|6
1627050560000|2021-07-23 14:29:20|19415.2|19395.2|19435.4|19415.4|19435.4|19415.4|19415.2|19395.2|6
1627050570000|2021-07-23 14:29:30|||||||||3
1627050580000|2021-07-23 14:29:40|||||||||3
1627050590000|2021-07-23 14:29:50|19437.9|19417.9|19451.8|19431.8|19451.8|19431.8|19437.9|19417.9|16
1627050600000|2021-07-23 14:30:00|19453.2|19433.2|19474.3|19434.3|19474.3|19436.8|19453.2|19433.2|8
1627050610000|2021-07-23 14:30:10|19475.4|19435.4|19490.4|19450.4|19490.4|19456.5|19475.4|19427.9|13
1627050620000|2021-07-23 14:30:20|19502.9|19442.9|19494.3|19474.3|19504.3|19474.3|19494.3|19442.9|14
1627050630000|2021-07-23 14:30:30|19491.8|19471.8|19527.9|19487.9|19527.9|19494.3|19491.8|19471.8|15
1627050640000|2021-07-23 14:30:40|19532.9|19492.9|19527.9|19507.9|19532.9|19507.9|19525.7|19492.9|10
1627050650000|2021-07-23 14:30:50|19526.8|19506.8|19530.4|19510.4|19530.4|19510.4|19526.8|19506.8|14
1627050660000|2021-07-23 14:31:00|19524.3|19504.3|19516.5|19496.5|19529|19504.3|19516.5|19489|22
1627050670000|2021-07-23 14:31:10|19514.3|19494.3|19493.8|19473.8|19527.7|19494.3|19493.8|19465.2|14
1627050680000|2021-07-23 14:31:20|19487.7|19467.7|19484.1|19464.1|19487.7|19467.7|19484.1|19464.1|10
1627050690000|2021-07-23 14:31:30|19486.6|19466.6|19489.3|19469.3|19489.3|19469.3|19486.6|19466.6|14
1627050700000|2021-07-23 14:31:40|19491.8|19471.8|19500.4|19480.4|19500.4|19480.4|19491.8|19471.8|1
1627050710000|2021-07-23 14:31:50|19502.9|19482.9|19488.7|19468.7|19502.9|19482.9|19488.7|19468.7|22
1627050720000|2021-07-23 14:32:00|19481.8|19461.8|19497.9|19457.9|19497.9|19465.4|19481.8|19457.9|5
1627050730000|2021-07-23 14:32:10|19491.2|19451.2|19473.2|19453.2|19491.2|19454.3|19473.2|19451.2|3
1627050740000|2021-07-23 14:32:20|19471.8|19451.8|19470.7|19450.7|19471.8|19451.8|19470.7|19450.7|1
1627050750000|2021-07-23 14:32:30|19471.8|19451.8|19470.4|19450.4|19471.8|19451.8|19470.4|19450.4|3
1627050760000|2021-07-23 14:32:40|||||||||1
1627050770000|2021-07-23 14:32:50|19467.9|19447.9|19469.3|19449.3|19469.3|19449.3|19466.8|19446.8|5
1627050780000|2021-07-23 14:33:00|19470.7|19450.7|19462.9|19442.9|19471.8|19451.8|19462.9|19442.9|87
1627050790000|2021-07-23 14:33:10|19457.9|19397.9|19390.4|19370.4|19457.9|19397.9|19390.4|19362.9|18
1627050800000|2021-07-23 14:33:20|||||||||3
1627050810000|2021-07-23 14:33:30|19387.9|19367.9|19385.4|19365.4|19387.9|19367.9|19385.4|19365.4|5
1627050820000|2021-07-23 14:33:40|19384.1|19364.1|19385.4|19365.4|19385.4|19365.4|19384.1|19364.1|21
1627050830000|2021-07-23 14:33:50|||||||||51
1627050840000|2021-07-23 14:34:00|19386.6|19366.6|19410.4|19370.4|19410.4|19372.9|19386.6|19366.6|14
1627050850000|2021-07-23 14:34:10|19414.1|19374.1|19417.7|19377.7|19417.7|19377.7|19414.1|19374.1|6
1627050860000|2021-07-23 14:34:20|19410.4|19390.4|19416.6|19396.6|19416.6|19396.6|19410.4|19390.4|11
1627050870000|2021-07-23 14:34:30|19432.9|19412.9|19432.9|19412.9|19432.9|19412.9|19432.9|19412.9|2
1627050880000|2021-07-23 14:34:40|19434.1|19414.1|19439.1|19419.1|19439.1|19419.1|19434.1|19414.1|15
1627050890000|2021-07-23 14:34:50|19441.6|19421.6|19454.1|19414.1|19454.1|19422.7|19441.6|19414.1|2
1627050900000|2021-07-23 14:35:00|19456.6|19416.6|19469.1|19409.1|19469.1|19417.7|19456.6|19409.1|2
1627050910000|2021-07-23 14:35:10|19470.2|19410.2|19466.6|19426.6|19471.6|19426.6|19465.4|19410.2|6
1627050920000|2021-07-23 14:35:20|19467.9|19427.9|19490.4|19430.4|19490.4|19434.3|19467.9|19427.9|8
1627050930000|2021-07-23 14:35:30|19477.4|19457.4|19500.4|19480.4|19517.9|19480.4|19470.4|19450.4|14
1627050940000|2021-07-23 14:35:40|19512.9|19472.9|19512.9|19472.9|19512.9|19472.9|19512.9|19472.9|4
1627050950000|2021-07-23 14:35:50|19505.5|19485.5|19528|19488|19528|19494.3|19505.5|19485.5|9
1627050960000|2021-07-23 14:36:00|19520.5|19500.5|19520.5|19500.5|19520.5|19500.5|19520.5|19500.5|25
1627050970000|2021-07-23 14:36:10|19523|19503|19523|19503|19525.5|19505.5|19523|19503|5
1627050980000|2021-07-23 14:36:20|19525.2|19505.2|19498|19478|19528|19508|19498|19478|16
1627050990000|2021-07-23 14:36:30|||||||||2
1627051000000|2021-07-23 14:36:40|19530.5|19470.5|19528|19468|19530.5|19470.5|19528|19468|30
1627051010000|2021-07-23 14:36:50|||||||||2
1627051020000|2021-07-23 14:37:00|||||||||1
1627051030000|2021-07-23 14:37:10|19523|19483|19523|19483|19523|19483|19523|19483|2
1627051040000|2021-07-23 14:37:20|||||||||3
1627051050000|2021-07-23 14:37:30|19515.5|19495.5|19515.5|19495.5|19515.5|19495.5|19515.5|19495.5|12
1627051060000|2021-07-23 14:37:40|||||||||3
1627051070000|2021-07-23 14:37:50|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|19516.8|19496.8|18
1627051080000|2021-07-23 14:38:00|19518|19498|19519.1|19499.1|19521.8|19501.8|19518|19498|8
1627051090000|2021-07-23 14:38:10|19518|19498|19518|19498|19518|19498|19518|19498|2
1627051110000|2021-07-23 14:38:30|19515.5|19495.5|19508|19488|19515.5|19495.5|19508|19488|9
1627051120000|2021-07-23 14:38:40|19503.8|19483.8|19494.1|19454.1|19513.5|19483.8|19494.1|19453.5|24
1627051130000|2021-07-23 14:38:50|||||||||11
1627051140000|2021-07-23 14:39:00|19485.5|19465.5|19493|19473|19493|19473|19485.5|19465.5|6
1627051150000|2021-07-23 14:39:10|19495.5|19475.5|19506.8|19466.8|19506.8|19475.5|19495.5|19466.8|15
1627051160000|2021-07-23 14:39:20|19505.5|19465.5|19503|19463|19505.5|19465.5|19503|19463|5
1627051170000|2021-07-23 14:39:30|||||||||8
1627051180000|2021-07-23 14:39:40|19498|19458|19475.5|19455.5|19498|19458|19475.5|19455.5|18
1627051190000|2021-07-23 14:39:50|19474.1|19454.1|19450.5|19430.5|19474.1|19454.1|19450.5|19430.5|10
1627051200000|2021-07-23 14:40:00|19446.6|19426.6|19441.6|19421.6|19446.6|19426.6|19441.6|19421.6|5
1627051210000|2021-07-23 14:40:10|19442.7|19422.7|19442.7|19422.7|19442.7|19422.7|19442.7|19422.7|7
1627051220000|2021-07-23 14:40:20|19444.1|19424.1|19446.3|19426.3|19446.3|19426.3|19444.1|19424.1|16
1627051230000|2021-07-23 14:40:30|19444.1|19424.1|19443|19403|19444.1|19424.1|19435.5|19403|11
1627051240000|2021-07-23 14:40:40|19430.5|19410.5|19424.1|19384.1|19430.5|19410.5|19415.5|19384.1|10
1627051250000|2021-07-23 14:40:50|19423|19383|19381.3|19361.3|19423|19391.6|19381.3|19359.4|28
1627051260000|2021-07-23 14:41:00|19378|19358|19376.6|19336.6|19379.1|19358|19370.5|19336.6|10
1627051270000|2021-07-23 14:41:10|19374.4|19334.4|19361.6|19341.6|19374.4|19341.6|19359.1|19334.4|13
1627051290000|2021-07-23 14:41:30|19359.1|19339.1|19357.7|19337.7|19359.1|19339.1|19357.7|19337.7|7
1627051300000|2021-07-23 14:41:40|||||||||17
1627051310000|2021-07-23 14:41:50|19359.1|19339.1|19359.1|19339.1|19359.1|19339.1|19359.1|19339.1|6
1627051320000|2021-07-23 14:42:00|||||||||1
1627051330000|2021-07-23 14:42:10|19355.5|19335.5|19333|19313|19355.5|19335.5|19333|19313|20
1627051340000|2021-07-23 14:42:20|19331.6|19311.6|19296.6|19276.6|19331.6|19311.6|19294.1|19274.1|18
1627051350000|2021-07-23 14:42:30|19308|19268|19309.1|19269.1|19309.1|19276.6|19292.7|19267.7|31
1627051360000|2021-07-23 14:42:40|19303|19283|19308|19288|19308|19288|19303|19283|6
1627051370000|2021-07-23 14:42:50|||||||||1
1627051380000|2021-07-23 14:43:00|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|5
1627051390000|2021-07-23 14:43:10|19304.4|19284.4|19293|19273|19304.4|19284.4|19293|19273|15
1627051400000|2021-07-23 14:43:20|19291.9|19271.9|19294.4|19274.4|19294.4|19274.4|19291.9|19271.9|1
1627051410000|2021-07-23 14:43:30|19284.1|19264.1|19284.4|19264.4|19284.4|19264.4|19283|19263|8
1627051420000|2021-07-23 14:43:40|19285.5|19265.5|19285.5|19265.5|19285.5|19265.5|19285.5|19265.5|3
1627051430000|2021-07-23 14:43:50|19288|19268|19288|19268|19288|19268|19288|19268|5
1627051440000|2021-07-23 14:44:00|19293|19273|19301.6|19281.6|19303|19283|19293|19273|32
1627051450000|2021-07-23 14:44:10|||||||||4
1627051460000|2021-07-23 14:44:20|19300.5|19280.5|19275.5|19255.5|19310.5|19280.5|19275.5|19255.5|12
1627051470000|2021-07-23 14:44:30|19270.5|19250.5|19266.6|19246.6|19270.5|19250.5|19266.6|19246.6|4
1627051480000|2021-07-23 14:44:40|||||||||14
1627051490000|2021-07-23 14:44:50|19265.5|19245.5|19264.1|19244.1|19265.5|19245.5|19264.1|19244.1|4
1627051500000|2021-07-23 14:45:00|19263|19243|19264.1|19244.1|19265.5|19245.5|19263|19243|9
1627051510000|2021-07-23 14:45:10|19264.4|19244.4|19260.2|19240.2|19264.4|19244.4|19260.2|19240.2|9
1627051520000|2021-07-23 14:45:20|19256.6|19236.6|19251.6|19231.6|19256.6|19236.6|19250.2|19230.2|12
1627051530000|2021-07-23 14:45:30|19253|19233|19265.8|19245.8|19265.8|19245.8|19253|19233|8
1627051540000|2021-07-23 14:45:40|19271.9|19251.9|19275.5|19255.5|19275.5|19255.5|19271.9|19251.9|7
1627051550000|2021-07-23 14:45:50|19288|19248|19288.3|19268.3|19288.3|19268.3|19282.1|19248|14
1627051560000|2021-07-23 14:46:00|19296.9|19276.9|19310.5|19290.5|19310.5|19290.5|19296.9|19276.9|16
1627051570000|2021-07-23 14:46:10|19311.9|19291.9|19325.5|19305.5|19328|19308|19311.9|19291.9|14
1627051580000|2021-07-23 14:46:20|||||||||14
1627051590000|2021-07-23 14:46:30|||||||||5
1627051600000|2021-07-23 14:46:40|19334.1|19294.1|19303|19283|19334.1|19304.4|19300.5|19280.5|11
1627051610000|2021-07-23 14:46:50|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|5
1627051620000|2021-07-23 14:47:00|19301.6|19281.6|19293|19273|19303|19283|19293|19273|3
1627051630000|2021-07-23 14:47:10|||||||||5
1627051650000|2021-07-23 14:47:30|||||||||16
1627051660000|2021-07-23 14:47:40|19291.9|19271.9|19291.9|19271.9|19291.9|19271.9|19291.9|19271.9|2
1627051670000|2021-07-23 14:47:50|19284.4|19264.4|19284.4|19264.4|19284.4|19264.4|19284.4|19264.4|5
1627051680000|2021-07-23 14:48:00|19278.8|19258.8|19276.9|19216.9|19288.5|19258.8|19269.4|19216.9|9
1627051690000|2021-07-23 14:48:10|19274.6|19214.6|19250.5|19230.5|19274.6|19230.5|19250.5|19214.6|4
1627051710000|2021-07-23 14:48:30|19263|19223|19263|19223|19263|19223|19263|19223|2
1627051720000|2021-07-23 14:48:40|19254.4|19234.4|19254.4|19234.4|19254.4|19234.4|19254.4|19234.4|10
1627051730000|2021-07-23 14:48:50|19255.5|19235.5|19261.9|19241.9|19261.9|19241.9|19255.5|19235.5|21
1627051740000|2021-07-23 14:49:00|19263|19243|19260.5|19240.5|19266.9|19246.9|19260.5|19240.5|10
1627051750000|2021-07-23 14:49:10|19261.6|19241.6|19263|19243|19263|19243|19261.6|19241.6|3
1627051760000|2021-07-23 14:49:20|19266.6|19246.6|19266.6|19246.6|19266.6|19246.6|19266.6|19246.6|2
1627051770000|2021-07-23 14:49:30|19268|19248|19285.5|19245.5|19285.5|19250.5|19268|19245.5|5
1627051780000|2021-07-23 14:49:40|19298|19238|19300.8|19240.8|19300.8|19240.8|19298|19238|9
1627051790000|2021-07-23 14:49:50|19303|19243|19303|19243|19303|19243|19303|19243|12
1627051800000|2021-07-23 14:50:00|19304.4|19244.4|19283|19263|19306.9|19263|19283|19244.4|5
1627051810000|2021-07-23 14:50:10|19281.9|19261.9|19250.5|19230.5|19281.9|19261.9|19250.5|19230.5|12
1627051820000|2021-07-23 14:50:20|||||||||9
1627051830000|2021-07-23 14:50:30|19249.4|19229.4|19258|19218|19258|19229.4|19249.4|19215.5|7
1627051840000|2021-07-23 14:50:40|19263|19203|19240.5|19220.5|19263|19226.6|19240.5|19203|29
1627051850000|2021-07-23 14:50:50|19238.3|19218.3|19223|19203|19245.5|19218.3|19223|19203|3
1627051860000|2021-07-23 14:51:00|||||||||2
1627051870000|2021-07-23 14:51:10|19221.6|19201.6|19215.5|19195.5|19221.6|19201.6|19214.1|19194.1|8
1627051880000|2021-07-23 14:51:20|19216.9|19196.9|19218|19198|19218|19198|19216.9|19196.9|6
1627051890000|2021-07-23 14:51:30|||||||||4
1627051900000|2021-07-23 14:51:40|19220.5|19200.5|19220.5|19200.5|19220.5|19200.5|19220.5|19200.5|9
1627051910000|2021-07-23 14:51:50|19224.1|19204.1|19224.1|19204.1|19224.1|19204.1|19224.1|19204.1|2
1627051920000|2021-07-23 14:52:00|19225.2|19205.2|19251.6|19211.6|19251.6|19211.6|19225.2|19204.9|10
1627051930000|2021-07-23 14:52:10|19250.5|19210.5|19220.5|19200.5|19250.5|19217.7|19220.5|19193|9
1627051940000|2021-07-23 14:52:20|||||||||1
1627051960000|2021-07-23 14:52:40|19229.1|19189.1|19218.3|19198.3|19229.1|19198.3|19218.3|19189.1|5
1627051970000|2021-07-23 14:52:50|19217.2|19197.2|19193|19173|19217.2|19197.2|19193|19173|14
1627051980000|2021-07-23 14:53:00|19195.5|19175.5|19204.4|19184.4|19204.4|19184.4|19195.5|19175.5|20
1627051990000|2021-07-23 14:53:10|19201.9|19181.9|19191.6|19171.6|19201.9|19181.9|19191.6|19171.6|49
1627052000000|2021-07-23 14:53:20|19190.5|19170.5|19189.1|19169.1|19190.5|19170.5|19186.6|19166.6|10
1627052010000|2021-07-23 14:53:30|19186.6|19166.6|19190.5|19150.5|19190.5|19166.6|19183.3|19150.5|7
1627052020000|2021-07-23 14:53:40|19187.7|19147.7|19168|19148|19187.7|19148|19168|19145.5|23
1627052030000|2021-07-23 14:53:50|19166.6|19146.6|19165.5|19145.5|19166.6|19146.6|19164.1|19144.1|12
1627052040000|2021-07-23 14:54:00|19164.1|19144.1|19195.5|19175.5|19195.5|19175.5|19164.1|19144.1|34
1627052060000|2021-07-23 14:54:20|19196.6|19176.6|19198|19178|19198|19178|19196.6|19176.6|2
1627052070000|2021-07-23 14:54:30|19208|19188|19213|19193|19213|19193|19208|19188|18
1627052080000|2021-07-23 14:54:40|19215.2|19195.2|19221.6|19201.6|19221.6|19201.6|19215.2|19195.2|7
1627052090000|2021-07-23 14:54:50|19225.8|19205.8|19228|19208|19228|19208|19225.8|19205.8|2
1627052100000|2021-07-23 14:55:00|19229.4|19209.4|19230.5|19210.5|19230.5|19210.5|19229.4|19209.4|3
1627052110000|2021-07-23 14:55:10|19229.4|19209.4|19225.5|19205.5|19229.4|19209.4|19225.5|19205.5|4
1627052120000|2021-07-23 14:55:20|19228|19208|19228|19208|19228|19208|19228|19208|5
1627052130000|2021-07-23 14:55:30|19230.5|19210.5|19230.5|19210.5|19230.5|19210.5|19230.5|19210.5|8
1627052140000|2021-07-23 14:55:40|19231.9|19211.9|19231.6|19211.6|19233|19213|19231.6|19211.6|5
1627052150000|2021-07-23 14:55:50|19235.5|19215.5|19233|19213|19244.1|19215.5|19232.7|19204.1|16
1627052160000|2021-07-23 14:56:00|19235.5|19215.5|19235.5|19215.5|19235.5|19215.5|19235.5|19215.5|9
1627052170000|2021-07-23 14:56:10|19239.4|19219.4|19241.9|19221.9|19241.9|19221.9|19239.4|19219.4|1
1627052180000|2021-07-23 14:56:20|||||||||2
1627052190000|2021-07-23 14:56:30|19249.4|19229.4|19273|19233|19273|19233|19249.4|19223.6|8
1627052200000|2021-07-23 14:56:40|19260.5|19240.5|19253|19233|19269.1|19240.5|19253|19228|17
1627052210000|2021-07-23 14:56:50|19260.3|19220.3|19243|19223|19260.3|19223|19243|19220.3|3
1627052220000|2021-07-23 14:57:00|||||||||1
1627052230000|2021-07-23 14:57:10|||||||||4
1627052240000|2021-07-23 14:57:20|||||||||12
1627052250000|2021-07-23 14:57:30|19253|19233|19253|19233|19253|19233|19253|19233|9
1627052260000|2021-07-23 14:57:40|19255.5|19235.5|19258|19238|19258|19238|19255.5|19235.5|7
1627052270000|2021-07-23 14:57:50|||||||||3
1627052280000|2021-07-23 14:58:00|19259.4|19239.4|19260.5|19240.5|19260.5|19240.5|19259.4|19239.4|1
1627052290000|2021-07-23 14:58:10|||||||||3
1627052300000|2021-07-23 14:58:20|19261.6|19241.6|19288|19268|19288|19268|19261.6|19241.6|14
1627052310000|2021-07-23 14:58:30|19300.5|19280.5|19310.5|19290.5|19310.5|19290.5|19300.5|19280.5|18
1627052320000|2021-07-23 14:58:40|19323|19283|19328|19308|19328|19308|19310.5|19283|12
1627052330000|2021-07-23 14:58:50|19329.1|19309.1|19343.3|19303.3|19343.3|19309.1|19329.1|19301.9|12
1627052340000|2021-07-23 14:59:00|19341.9|19301.9|19343.3|19303.3|19343.3|19303.3|19341.9|19301.9|7
1627052350000|2021-07-23 14:59:10|19341.9|19301.9|19341.9|19301.9|19341.9|19301.9|19341.9|19301.9|9
1627052360000|2021-07-23 14:59:20|||||||||2
1627052370000|2021-07-23 14:59:30|19331.9|19311.9|19328|19308|19331.9|19311.9|19328|19308|15
1627052380000|2021-07-23 14:59:40|19329.4|19309.4|19330.5|19310.5|19330.5|19310.5|19329.4|19309.4|18
1627052390000|2021-07-23 14:59:50|19331.9|19311.9|19333|19313|19333|19313|19331.9|19311.9|4
1627052400000|2021-07-23 15:00:00|||||||||1
1627052410000|2021-07-23 15:00:10|19334.1|19314.1|19336.9|19296.9|19336.9|19314.1|19328.3|19296.9|12
1627052420000|2021-07-23 15:00:20|||||||||4
1627052460000|2021-07-23 15:01:00|19328.3|19308.3|19328.3|19308.3|19328.3|19308.3|19328.3|19308.3|2
1627052470000|2021-07-23 15:01:10|19329.4|19309.4|19329.4|19309.4|19329.4|19309.4|19329.4|19309.4|60
1627052480000|2021-07-23 15:01:20|||||||||2
1627052490000|2021-07-23 15:01:30|19330.5|19310.5|19331.7|19311.7|19331.7|19311.7|19330.5|19310.5|20
1627052500000|2021-07-23 15:01:40|19336.9|19316.9|19339.4|19319.4|19340.8|19320.8|19336.9|19316.9|14
1627052510000|2021-07-23 15:01:50|19338|19318|19336.9|19316.9|19339.2|19319.2|19336.9|19316.9|10
1627052520000|2021-07-23 15:02:00|19334.2|19314.2|19334.2|19314.2|19334.2|19314.2|19334.2|19314.2|8
1627052530000|2021-07-23 15:02:10|19330.5|19310.5|19330.5|19310.5|19330.5|19310.5|19330.5|19310.5|1
1627052540000|2021-07-23 15:02:20|19328|19308|19328|19308|19330.5|19310.5|19328|19308|3
1627052550000|2021-07-23 15:02:30|19325.5|19305.5|19325.5|19305.5|19325.5|19305.5|19325.5|19305.5|12
1627052570000|2021-07-23 15:02:50|19320.5|19300.5|19300.3|19280.3|19320.5|19300.5|19300.3|19280.3|5
1627052580000|2021-07-23 15:03:00|19299.2|19279.2|19299.2|19279.2|19299.2|19279.2|19299.2|19279.2|9
1627052590000|2021-07-23 15:03:10|19293|19273|19283|19263|19298|19273|19283|19255.8|24
1627052600000|2021-07-23 15:03:20|19281.7|19261.7|19278|19258|19281.7|19261.7|19278|19258|4
1627052610000|2021-07-23 15:03:30|||||||||4
1627052620000|2021-07-23 15:03:40|19279.2|19259.2|19285.5|19265.5|19285.5|19265.5|19279.2|19259.2|3
1627052630000|2021-07-23 15:03:50|19288|19268|19288|19268|19288|19268|19288|19268|2
1627052640000|2021-07-23 15:04:00|19292.2|19272.2|19299.4|19279.4|19299.4|19279.4|19292.2|19272.2|1
1627052650000|2021-07-23 15:04:10|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|19300.5|19280.5|5
1627052660000|2021-07-23 15:04:20|||||||||1
1627052670000|2021-07-23 15:04:30|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|19305.5|19285.5|15
1627052680000|2021-07-23 15:04:40|19307.8|19287.8|19310.5|19290.5|19310.5|19290.5|19307.8|19287.8|4
1627052690000|2021-07-23 15:04:50|19313|19293|19315.5|19295.5|19315.5|19295.5|19313|19293|0
1627052700000|2021-07-23 15:05:00|19316.9|19296.9|19325.5|19305.5|19325.5|19305.5|19316.9|19296.9|2
1627052710000|2021-07-23 15:05:10|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|6
1627052720000|2021-07-23 15:05:20|||||||||2
1627052730000|2021-07-23 15:05:30|19336.7|19316.7|19336.7|19316.7|19338|19318|19335.3|19315.3|7
1627052740000|2021-07-23 15:05:40|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|19335.5|19315.5|0
1627052750000|2021-07-23 15:05:50|||||||||9
1627052770000|2021-07-23 15:06:10|19334.2|19314.2|19321.4|19301.4|19339.2|19314.2|19321.4|19299.2|7
1627052790000|2021-07-23 15:06:30|||||||||4
1627052800000|2021-07-23 15:06:40|19315.6|19295.6|19308.1|19288.1|19315.6|19295.6|19308.1|19288.1|6
1627052810000|2021-07-23 15:06:50|19301.7|19281.7|19290.6|19270.6|19301.7|19281.7|19290.6|19270.6|10
1627052820000|2021-07-23 15:07:00|19299.2|19259.2|19287.8|19267.8|19299.2|19267.8|19287.8|19259.2|1
1627052830000|2021-07-23 15:07:10|19288.1|19268.1|19288.1|19268.1|19288.1|19268.1|19288.1|19268.1|1
1627052840000|2021-07-23 15:07:20|19286.9|19266.9|19285.6|19265.6|19286.9|19266.9|19285.6|19265.6|8
1627052850000|2021-07-23 15:07:30|19284.2|19264.2|19278.1|19258.1|19284.2|19264.2|19278.1|19258.1|5
1627052860000|2021-07-23 15:07:40|19273.1|19253.1|19273.1|19253.1|19273.1|19253.1|19273.1|19253.1|0
1627052870000|2021-07-23 15:07:50|||||||||5
1627052890000|2021-07-23 15:08:10|19274.4|19254.4|19286.9|19246.9|19286.9|19254.4|19274.4|19246.9|11
1627052920000|2021-07-23 15:08:40|||||||||8
1627052930000|2021-07-23 15:08:50|19279.7|19259.7|19281.9|19261.9|19281.9|19261.9|19279.7|19259.7|5
1627052940000|2021-07-23 15:09:00|||||||||5
1627052970000|2021-07-23 15:09:30|19285.3|19265.3|19288.1|19268.1|19288.1|19268.1|19285.3|19265.3|3
1627052980000|2021-07-23 15:09:40|19291.4|19271.4|19303.1|19283.1|19307.5|19283.1|19291.4|19264.2|3
1627052990000|2021-07-23 15:09:50|19304.4|19284.4|19303.1|19283.1|19304.4|19284.4|19303.1|19283.1|7
1627053000000|2021-07-23 15:10:00|19304.4|19284.4|19305.6|19285.6|19305.6|19285.6|19304.4|19284.4|0
1627053010000|2021-07-23 15:10:10|||||||||9
1627053020000|2021-07-23 15:10:20|19303.1|19283.1|19297.5|19277.5|19303.1|19283.1|19297.5|19277.5|16
1627053030000|2021-07-23 15:10:30|19294.2|19274.2|19294.2|19274.2|19294.2|19274.2|19294.2|19274.2|6
1627053040000|2021-07-23 15:10:40|||||||||1
1627053060000|2021-07-23 15:11:00|19291.7|19271.7|19286.7|19266.7|19291.7|19271.7|19286.7|19266.7|6
1627053070000|2021-07-23 15:11:10|||||||||1
1627053080000|2021-07-23 15:11:20|19283.1|19263.1|19302.5|19282.5|19302.5|19282.5|19283.1|19263.1|14
1627053090000|2021-07-23 15:11:30|19303.9|19283.9|19340.6|19280.6|19340.6|19289.5|19303.9|19280.6|79
1627053100000|2021-07-23 15:11:40|19325.6|19285.6|19325.6|19285.6|19325.6|19285.6|19325.6|19285.6|0
1627053110000|2021-07-23 15:11:50|19324.2|19284.2|19323.1|19283.1|19324.2|19284.2|19323.1|19283.1|1
1627053120000|2021-07-23 15:12:00|19314.5|19294.5|19323.1|19283.1|19323.1|19294.5|19314.5|19283.1|2
1627053130000|2021-07-23 15:12:10|19322|19282|19308.1|19288.1|19322|19290.6|19308.1|19282|6
1627053150000|2021-07-23 15:12:30|||||||||1
1627053160000|2021-07-23 15:12:40|19309.2|19289.2|19310.6|19290.6|19310.6|19290.6|19308.1|19288.1|5
1627053170000|2021-07-23 15:12:50|||||||||1
1627053180000|2021-07-23 15:13:00|19309.2|19289.2|19308.1|19288.1|19309.2|19289.2|19308.1|19288.1|8
1627053190000|2021-07-23 15:13:10|19309.2|19289.2|19309.2|19289.2|19310.6|19290.6|19309.2|19289.2|1
1627053200000|2021-07-23 15:13:20|19310.6|19290.6|19313.1|19293.1|19313.1|19293.1|19310.6|19290.6|4
1627053210000|2021-07-23 15:13:30|19314.5|19294.5|19325.6|19305.6|19329.2|19305.6|19314.5|19289.2|9
1627053220000|2021-07-23 15:13:40|19327.8|19307.8|19339.5|19319.5|19339.5|19319.5|19327.8|19307.8|6
1627053230000|2021-07-23 15:13:50|19340.8|19320.8|19330.6|19310.6|19342|19322|19330.6|19310.6|28
1627053240000|2021-07-23 15:14:00|19333.1|19313.1|19333.1|19313.1|19333.1|19313.1|19333.1|19313.1|1
1627053250000|2021-07-23 15:14:10|19338.1|19318.1|19338.1|19318.1|19338.1|19318.1|19338.1|19318.1|14
1627053260000|2021-07-23 15:14:20|19335.6|19315.6|19335.6|19315.6|19335.6|19315.6|19335.6|19315.6|8
1627053270000|2021-07-23 15:14:30|||||||||17
1627053290000|2021-07-23 15:14:50|||||||||4
1627053300000|2021-07-23 15:15:00|||||||||1
1627053310000|2021-07-23 15:15:10|||||||||1
1627053320000|2021-07-23 15:15:20|19336.7|19316.7|19336.7|19316.7|19336.7|19316.7|19336.7|19316.7|4
1627053330000|2021-07-23 15:15:30|19337.8|19317.8|19345.8|19325.8|19345.8|19325.8|19337.8|19317.8|19
1627053340000|2021-07-23 15:15:40|19348.1|19328.1|19370.8|19330.8|19370.8|19339.5|19348.1|19323.6|6
1627053350000|2021-07-23 15:15:50|19372|19332|19361.7|19341.7|19372|19343.3|19361.7|19332|19
1627053360000|2021-07-23 15:16:00|19360.6|19340.6|19360.6|19340.6|19360.6|19340.6|19360.6|19340.6|3
1627053370000|2021-07-23 15:16:10|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|19363.1|19343.1|0
1627053380000|2021-07-23 15:16:20|19360.6|19340.6|19355.6|19335.6|19360.6|19340.6|19355.6|19335.6|8
1627053390000|2021-07-23 15:16:30|19357|19337|19358.1|19338.1|19358.1|19338.1|19357|19337|7
1627053400000|2021-07-23 15:16:40|19360.6|19340.6|19363.1|19343.1|19363.1|19343.1|19360.6|19340.6|7
1627053410000|2021-07-23 15:16:50|19364.5|19344.5|19373.4|19353.4|19373.4|19353.4|19364.5|19344.5|6
1627053420000|2021-07-23 15:17:00|19374.5|19354.5|19380.6|19360.6|19380.6|19360.6|19374.5|19354.5|8
1627053430000|2021-07-23 15:17:10|19382.8|19362.8|19408.1|19388.1|19408.1|19388.1|19382.8|19362.2|87
1627053440000|2021-07-23 15:17:20|19410.6|19390.6|19410.6|19390.6|19410.6|19390.6|19410.6|19390.6|19
1627053450000|2021-07-23 15:17:30|19415.6|19395.6|19415.6|19395.6|19415.6|19395.6|19415.6|19395.6|15
1627053460000|2021-07-23 15:17:40|19416.7|19396.7|19420.6|19400.6|19429.2|19400.6|19416.7|19389.2|2
1627053470000|2021-07-23 15:17:50|19422|19402|19423.1|19403.1|19423.1|19403.1|19422|19402|15
1627053480000|2021-07-23 15:18:00|19425.6|19405.6|19425.6|19405.6|19425.6|19405.6|19425.6|19405.6|5
1627053490000|2021-07-23 15:18:10|||||||||5
1627053500000|2021-07-23 15:18:20|19426.7|19406.7|19428.1|19408.1|19428.1|19408.1|19426.7|19406.7|4
1627053510000|2021-07-23 15:18:30|||||||||3
1627053520000|2021-07-23 15:18:40|||||||||11
1627053530000|2021-07-23 15:18:50|19421.4|19401.4|19421.4|19401.4|19422.8|19402.8|19421.4|19401.4|3
1627053540000|2021-07-23 15:19:00|19421.7|19401.7|19421.7|19401.7|19421.7|19401.7|19421.7|19401.7|8
1627053550000|2021-07-23 15:19:10|19415.6|19395.6|19395.6|19375.6|19415.6|19395.6|19393.1|19373.1|22
1627053560000|2021-07-23 15:19:20|19408.1|19368.1|19423.1|19403.1|19423.1|19403.1|19408.1|19368.1|12
1627053570000|2021-07-23 15:19:30|||||||||2
1627053580000|2021-07-23 15:19:40|||||||||2
1627053590000|2021-07-23 15:19:50|19420.9|19400.9|19418.1|19398.1|19420.9|19400.9|19418.1|19398.1|9
1627053600000|2021-07-23 15:20:00|19416.7|19396.7|19415.6|19395.6|19416.7|19396.7|19415.6|19395.6|1
1627053610000|2021-07-23 15:20:10|||||||||9
1627053620000|2021-07-23 15:20:20|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|4
1627053630000|2021-07-23 15:20:30|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|1
1627053640000|2021-07-23 15:20:40|19419.5|19399.5|19392.8|19372.8|19425.6|19399.5|19392.8|19372.8|6
1627053650000|2021-07-23 15:20:50|||||||||22
1627053660000|2021-07-23 15:21:00|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|19390.6|19370.6|1
1627053670000|2021-07-23 15:21:10|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|19388.1|19368.1|8
1627053680000|2021-07-23 15:21:20|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|19383.1|19363.1|3
1627053690000|2021-07-23 15:21:30|19383.1|19363.1|19383.1|19363.1|19383.1|19363.1|19383.1|19363.1|12
1627053700000|2021-07-23 15:21:40|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|19385.6|19365.6|16
1627053710000|2021-07-23 15:21:50|19384.2|19364.2|19384.2|19364.2|19384.2|19364.2|19384.2|19364.2|1
1627053720000|2021-07-23 15:22:00|19383.1|19363.1|19389.5|19369.5|19389.5|19369.5|19381.7|19361.7|5
1627053730000|2021-07-23 15:22:10|19391.7|19371.7|19413.1|19393.1|19413.1|19393.1|19391.7|19371.7|6
1627053750000|2021-07-23 15:22:30|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|19414.5|19394.5|1
1627053760000|2021-07-23 15:22:40|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|1
1627053770000|2021-07-23 15:22:50|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|19418.1|19398.1|3
1627053780000|2021-07-23 15:23:00|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|10
1627053790000|2021-07-23 15:23:10|19411.7|19391.7|19410.6|19390.6|19411.7|19391.7|19410.6|19390.6|2
1627053800000|2021-07-23 15:23:20|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|19413.1|19393.1|2
1627053810000|2021-07-23 15:23:30|||||||||5
1627053820000|2021-07-23 15:23:40|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|19420.6|19400.6|4
1627053830000|2021-07-23 15:23:50|19423.4|19403.4|19425.6|19405.6|19425.6|19405.6|19423.4|19403.4|0
1627053840000|2021-07-23 15:24:00|||||||||4
1627053850000|2021-07-23 15:24:10|19448.1|19428.1|19450.6|19430.6|19450.6|19430.6|19448.1|19428.1|3
1627053860000|2021-07-23 15:24:20|19452|19432|19458.1|19438.1|19458.1|19438.1|19452|19432|25
1627053870000|2021-07-23 15:24:30|19460.6|19440.6|19463.1|19423.1|19463.1|19440.6|19460.6|19423.1|14
1627053880000|2021-07-23 15:24:40|19449|19429|19449|19429|19449|19429|19449|19429|11
1627053890000|2021-07-23 15:24:50|||||||||2
1627053900000|2021-07-23 15:25:00|19447.6|19427.6|19449|19429|19449|19429|19447.6|19427.6|4
1627053910000|2021-07-23 15:25:10|19451.5|19431.5|19453.1|19433.1|19457|19437|19451.5|19431.5|18
1627053920000|2021-07-23 15:25:20|19454.2|19434.2|19468.1|19448.1|19468.1|19448.1|19454.2|19434.2|3
1627053930000|2021-07-23 15:25:30|19469.5|19449.5|19469.5|19449.5|19469.5|19449.5|19469.5|19449.5|2
1627053940000|2021-07-23 15:25:40|||||||||3
1627053950000|2021-07-23 15:25:50|19475.6|19455.6|19480.6|19460.6|19480.6|19460.6|19475.6|19455.6|13
1627053960000|2021-07-23 15:26:00|19482|19462|19483.1|19463.1|19483.1|19463.1|19482|19462|3
1627053970000|2021-07-23 15:26:10|19485.6|19465.6|19485.6|19465.6|19485.6|19465.6|19485.6|19465.6|6
1627053980000|2021-07-23 15:26:20|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|19479.2|19459.2|16
1627053990000|2021-07-23 15:26:30|19476.7|19456.7|19472.8|19452.8|19476.7|19456.7|19472.8|19452.8|10
1627054000000|2021-07-23 15:26:40|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|19474.2|19454.2|2
1627054010000|2021-07-23 15:26:50|19478.1|19458.1|19478.1|19458.1|19478.1|19458.1|19478.1|19458.1|3
1627054020000|2021-07-23 15:27:00|19480.6|19460.6|19480.6|19460.6|19480.6|19460.6|19480.6|19460.6|0
1627054030000|2021-07-23 15:27:10|19483.1|19463.1|19493.1|19473.1|19493.1|19473.1|19483.1|19463.1|13
1627054070000|2021-07-23 15:27:50|||||||||3
1627054090000|2021-07-23 15:28:10|19492|19472|19492|19472|19492|19472|19492|19472|6
1627054100000|2021-07-23 15:28:20|19490.6|19470.6|19481.7|19461.7|19490.6|19470.6|19481.7|19461.7|8
1627054110000|2021-07-23 15:28:30|19479.5|19459.5|19476.7|19456.7|19479.5|19459.5|19476.7|19456.7|3
1627054120000|2021-07-23 15:28:40|19466.7|19446.7|19466.7|19446.7|19466.7|19446.7|19466.7|19446.7|15
1627054130000|2021-07-23 15:28:50|||||||||3
1627054140000|2021-07-23 15:29:00|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|19464.2|19444.2|4
1627054150000|2021-07-23 15:29:10|19463.1|19443.1|19461.7|19441.7|19463.1|19443.1|19461.7|19441.7|2
1627054160000|2021-07-23 15:29:20|19454.2|19434.2|19453.1|19433.1|19454.2|19434.2|19453.1|19433.1|42
1627054170000|2021-07-23 15:29:30|19462.1|19402.1|19435.6|19395.6|19462.1|19402.1|19435.6|19395.6|6
1627054190000|2021-07-23 15:29:50|||||||||1
1627054200000|2021-07-23 15:30:00|||||||||13
1627054210000|2021-07-23 15:30:10|||||||||5
1627054230000|2021-07-23 15:30:30|||||||||2
1627054240000|2021-07-23 15:30:40|19439|19399|19443.1|19403.1|19443.1|19403.1|19439|19399|1
1627054250000|2021-07-23 15:30:50|19444.5|19404.5|19444.5|19404.5|19444.5|19404.5|19444.5|19404.5|5
1627054260000|2021-07-23 15:31:00|19439.5|19419.5|19453.4|19433.4|19453.4|19433.4|19439.5|19410.9|5
1627054270000|2021-07-23 15:31:10|19469.5|19429.5|19469.5|19429.5|19469.5|19429.5|19469.5|19429.5|3
1627054280000|2021-07-23 15:31:20|19470.6|19430.6|19482|19422|19482|19430.6|19470.6|19422|31
1627054290000|2021-07-23 15:31:30|19475.6|19435.6|19473.1|19453.1|19475.6|19453.1|19470.6|19435.6|9
1627054300000|2021-07-23 15:31:40|19475.6|19455.6|19480.6|19460.6|19480.6|19460.6|19475.6|19455.6|5
1627054310000|2021-07-23 15:31:50|||||||||1
1627054320000|2021-07-23 15:32:00|||||||||1
1627054330000|2021-07-23 15:32:10|19482|19462|19484.5|19464.5|19484.5|19464.5|19482|19462|31
1627054340000|2021-07-23 15:32:20|19485.6|19465.6|19489.5|19469.5|19489.5|19469.5|19485.6|19465.6|4
1627054350000|2021-07-23 15:32:30|19490.9|19470.9|19483.1|19463.1|19495.6|19475.6|19483.1|19463.1|7
1627054360000|2021-07-23 15:32:40|||||||||3
1627054370000|2021-07-23 15:32:50|19488.1|19468.1|19490.6|19470.6|19490.6|19470.6|19488.1|19468.1|19
1627054380000|2021-07-23 15:33:00|19492|19472|19499.5|19479.5|19499.5|19479.5|19492|19472|15
1627054390000|2021-07-23 15:33:10|19514.3|19474.3|19495.4|19475.4|19514.3|19481.8|19495.4|19469.5|1
1627054420000|2021-07-23 15:33:40|||||||||1
1627054430000|2021-07-23 15:33:50|19490.9|19470.9|19475.4|19455.4|19490.9|19470.9|19475.4|19455.4|7
1627054440000|2021-07-23 15:34:00|19473.1|19453.1|19474.5|19454.5|19474.5|19454.5|19473.1|19453.1|8
1627054450000|2021-07-23 15:34:10|19476.8|19456.8|19483.1|19463.1|19483.1|19463.1|19476.8|19456.8|2
1627054460000|2021-07-23 15:34:20|||||||||8
1627054470000|2021-07-23 15:34:30|19480.6|19460.6|19475.6|19455.6|19480.6|19460.6|19475.6|19455.6|6
1627054480000|2021-07-23 15:34:40|19473.1|19453.1|19463.1|19443.1|19473.1|19453.1|19463.1|19443.1|3
1627054490000|2021-07-23 15:34:50|||||||||8
1627054510000|2021-07-23 15:35:10|||||||||5
1627054520000|2021-07-23 15:35:20|||||||||3
1627054530000|2021-07-23 15:35:30|||||||||1
1627054540000|2021-07-23 15:35:40|19461.8|19441.8|19461.8|19441.8|19461.8|19441.8|19461.8|19441.8|8
1627054550000|2021-07-23 15:35:50|19460.6|19440.6|19448.1|19428.1|19460.6|19440.6|19448.1|19428.1|2
1627054560000|2021-07-23 15:36:00|19446.8|19426.8|19445.6|19425.6|19446.8|19426.8|19445.6|19425.6|3
1627054570000|2021-07-23 15:36:10|19444.3|19424.3|19445.6|19425.6|19445.6|19425.6|19444.3|19424.3|1
1627054590000|2021-07-23 15:36:30|19441.2|19421.2|19438.4|19418.4|19441.2|19421.2|19435.6|19415.6|14
1627054600000|2021-07-23 15:36:40|19441.2|19421.2|19444.5|19424.5|19444.5|19424.5|19441.2|19421.2|35
1627054610000|2021-07-23 15:36:50|19450.6|19430.6|19454.3|19434.3|19455.7|19435.7|19450.6|19430.6|2
1627054620000|2021-07-23 15:37:00|19445.7|19425.7|19445.7|19425.7|19445.7|19425.7|19445.7|19425.7|6
1627054630000|2021-07-23 15:37:10|||||||||9
1627054640000|2021-07-23 15:37:20|||||||||2
1627054650000|2021-07-23 15:37:30|||||||||10
1627054660000|2021-07-23 15:37:40|19440.7|19420.7|19423.2|19403.2|19440.7|19420.7|19423.2|19403.2|13
1627054670000|2021-07-23 15:37:50|19420.7|19400.7|19420.7|19400.7|19420.7|19400.7|19420.7|19400.7|1
1627054680000|2021-07-23 15:38:00|19422|19402|19425.7|19405.7|19425.7|19405.7|19422|19402|7
1627054690000|2021-07-23 15:38:10|19428.4|19408.4|19434.5|19414.5|19434.5|19414.5|19428.4|19408.4|10
1627054700000|2021-07-23 15:38:20|19417.6|19397.6|19403.2|19383.2|19417.6|19397.6|19403.2|19383.2|9
1627054710000|2021-07-23 15:38:30|19401.8|19381.8|19398.2|19378.2|19403.2|19383.2|19398.2|19378.2|13
1627054720000|2021-07-23 15:38:40|19399.5|19379.5|19395.7|19375.7|19399.5|19379.5|19395.7|19375.7|7
1627054730000|2021-07-23 15:38:50|||||||||6
1627054750000|2021-07-23 15:39:10|||||||||1
1627054760000|2021-07-23 15:39:20|||||||||4
1627054770000|2021-07-23 15:39:30|19394.5|19374.5|19389.3|19369.3|19394.5|19374.5|19389.3|19369.3|3
1627054780000|2021-07-23 15:39:40|19387.9|19367.9|19385.7|19365.7|19387.9|19367.9|19385.7|19365.7|2
1627054790000|2021-07-23 15:39:50|19388.2|19368.2|19387|19367|19388.2|19368.2|19387|19367|9
1627054800000|2021-07-23 15:40:00|19385.7|19365.7|19385.7|19365.7|19385.7|19365.7|19385.7|19365.7|15
1627054810000|2021-07-23 15:40:10|19382|19362|19368.7|19348.7|19382|19362|19368.7|19348.7|7
1627054820000|2021-07-23 15:40:20|19366.5|19346.5|19348.2|19328.2|19366.5|19346.5|19345.7|19323.2|13
1627054840000|2021-07-23 15:40:40|||||||||12
1627054850000|2021-07-23 15:40:50|19350.7|19330.7|19352|19332|19352|19332|19350.7|19330.7|6
1627054860000|2021-07-23 15:41:00|19353.2|19333.2|19355.7|19335.7|19355.7|19335.7|19353.2|19333.2|2
1627054870000|2021-07-23 15:41:10|19354.5|19334.5|19354.5|19334.5|19354.5|19334.5|19354.5|19334.5|5
1627054880000|2021-07-23 15:41:20|19356.8|19336.8|19356.8|19336.8|19356.8|19336.8|19356.8|19336.8|11
1627054890000|2021-07-23 15:41:30|19358.2|19338.2|19364.8|19344.8|19364.8|19344.8|19358.2|19338.2|6
1627054900000|2021-07-23 15:41:40|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|19366.2|19346.2|0
1627054910000|2021-07-23 15:41:50|19368.4|19348.4|19374.5|19354.5|19374.5|19354.5|19368.4|19348.4|0
1627054920000|2021-07-23 15:42:00|19375.7|19355.7|19379.5|19359.5|19379.5|19359.5|19375.7|19355.7|2
1627054930000|2021-07-23 15:42:10|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|0
1627054940000|2021-07-23 15:42:20|19380.7|19360.7|19380.7|19360.7|19383.2|19363.2|19380.7|19360.7|2
1627054950000|2021-07-23 15:42:30|||||||||1
1627054960000|2021-07-23 15:42:40|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|19379.6|19359.6|1
1627054970000|2021-07-23 15:42:50|19381.8|19361.8|19400.4|19360.4|19400.4|19365.7|19381.8|19360.4|13
1627054980000|2021-07-23 15:43:00|19393.2|19373.2|19395.7|19375.7|19395.7|19375.7|19393.2|19373.2|4
1627054990000|2021-07-23 15:43:10|||||||||1
1627055000000|2021-07-23 15:43:20|19393.2|19373.2|19396.8|19376.8|19396.8|19376.8|19393.2|19373.2|3
1627055010000|2021-07-23 15:43:30|19394.3|19374.3|19393.2|19373.2|19394.3|19374.3|19393.2|19373.2|4
1627055020000|2021-07-23 15:43:40|19391.8|19371.8|19385.7|19365.7|19391.8|19371.8|19385.7|19365.7|2
1627055030000|2021-07-23 15:43:50|19380.7|19360.7|19373.2|19353.2|19380.7|19360.7|19373.2|19353.2|5
1627055040000|2021-07-23 15:44:00|19370.7|19350.7|19370.7|19350.7|19370.7|19350.7|19370.7|19350.7|0
1627055050000|2021-07-23 15:44:10|||||||||10
1627055070000|2021-07-23 15:44:30|||||||||3
1627055080000|2021-07-23 15:44:40|||||||||2
1627055090000|2021-07-23 15:44:50|||||||||1
1627055100000|2021-07-23 15:45:00|19369.3|19349.3|19362.1|19342.1|19369.3|19349.3|19362.1|19342.1|29
1627055110000|2021-07-23 15:45:10|||||||||1
1627055120000|2021-07-23 15:45:20|||||||||9
1627055130000|2021-07-23 15:45:30|19356.5|19336.5|19319.3|19299.3|19356.5|19336.5|19319.3|19299.3|3
1627055140000|2021-07-23 15:45:40|19318.2|19298.2|19323.2|19303.2|19323.2|19303.2|19316.8|19296.8|20
1627055150000|2021-07-23 15:45:50|19325.4|19305.4|19328.2|19308.2|19328.2|19308.2|19325.4|19305.4|3
1627055160000|2021-07-23 15:46:00|19322.1|19302.1|19322.1|19302.1|19322.1|19302.1|19322.1|19302.1|2
1627055170000|2021-07-23 15:46:10|19323.4|19303.4|19328.4|19308.4|19328.4|19308.4|19323.4|19303.4|2
1627055180000|2021-07-23 15:46:20|19329.6|19309.6|19333.2|19313.2|19333.2|19313.2|19329.6|19309.6|12
1627055190000|2021-07-23 15:46:30|19334.6|19314.6|19344.8|19324.8|19349.8|19324.8|19334.6|19309.8|5
1627055200000|2021-07-23 15:46:40|||||||||2
1627055210000|2021-07-23 15:46:50|||||||||2
1627055220000|2021-07-23 15:47:00|19347.1|19327.1|19348.4|19328.4|19348.4|19328.4|19347.1|19327.1|6
1627055230000|2021-07-23 15:47:10|19349.6|19329.6|19349.6|19329.6|19349.6|19329.6|19349.6|19329.6|9
1627055240000|2021-07-23 15:47:20|19352.3|19332.3|19346.8|19326.8|19352.3|19332.3|19346.8|19326.8|15
1627055250000|2021-07-23 15:47:30|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|19341.8|19321.8|5
1627055270000|2021-07-23 15:47:50|19335.7|19315.7|19335.7|19315.7|19335.7|19315.7|19335.7|19315.7|3
1627055280000|2021-07-23 15:48:00|19334.3|19314.3|19331.8|19311.8|19334.3|19314.3|19331.8|19311.8|6
1627055290000|2021-07-23 15:48:10|||||||||1
1627055300000|2021-07-23 15:48:20|||||||||1
1627055310000|2021-07-23 15:48:30|19330.7|19310.7|19330.7|19310.7|19330.7|19310.7|19330.7|19310.7|9
1627055320000|2021-07-23 15:48:40|19328.2|19308.2|19325.7|19305.7|19328.2|19308.2|19325.7|19305.7|3
1627055330000|2021-07-23 15:48:50|19329.6|19309.6|19332.1|19312.1|19332.1|19312.1|19329.6|19309.6|8
1627055340000|2021-07-23 15:49:00|19334.6|19314.6|19334.6|19314.6|19334.6|19314.6|19334.6|19314.6|1
1627055350000|2021-07-23 15:49:10|19339.6|19319.6|19342.1|19322.1|19342.1|19322.1|19339.6|19319.6|2
1627055360000|2021-07-23 15:49:20|||||||||13
1627055370000|2021-07-23 15:49:30|19339.6|19319.6|19337.1|19317.1|19339.6|19319.6|19337.1|19317.1|11
1627055380000|2021-07-23 15:49:40|19338.5|19318.5|19339.6|19319.6|19339.6|19319.6|19338.5|19318.5|0
1627055390000|2021-07-23 15:49:50|19338.2|19318.2|19308.2|19248.2|19338.2|19318.2|19308.2|19248.2|35
1627055400000|2021-07-23 15:50:00|19278.5|19258.5|19300.7|19240.7|19300.7|19258.5|19270.7|19240.7|21
1627055410000|2021-07-23 15:50:10|19302.1|19242.1|19303.2|19263.2|19303.2|19263.2|19293.2|19242.1|4
1627055420000|2021-07-23 15:50:20|19305.7|19265.7|19295.7|19275.7|19308.2|19280.7|19295.7|19265.7|5
1627055430000|2021-07-23 15:50:30|||||||||2
1627055440000|2021-07-23 15:50:40|||||||||2
1627055450000|2021-07-23 15:50:50|||||||||2
1627055460000|2021-07-23 15:51:00|19292.9|19272.9|19283.2|19263.2|19292.9|19272.9|19283.2|19263.2|37
1627055470000|2021-07-23 15:51:10|||||||||6
1627055480000|2021-07-23 15:51:20|19270.7|19250.7|19248.2|19228.2|19270.7|19250.7|19248.2|19228.2|23
1627055490000|2021-07-23 15:51:30|19237.6|19217.6|19235.1|19215.1|19237.6|19217.6|19235.1|19215.1|5
1627055500000|2021-07-23 15:51:40|19232.6|19212.6|19227.1|19207.1|19232.6|19212.6|19225.7|19205.7|22
1627055520000|2021-07-23 15:52:00|19228.2|19208.2|19228.2|19208.2|19228.2|19208.2|19228.2|19208.2|0
1627055530000|2021-07-23 15:52:10|19231.8|19211.8|19226.8|19206.8|19231.8|19211.8|19226.8|19206.8|46
1627055540000|2021-07-23 15:52:20|19225.7|19205.7|19225.7|19205.7|19225.7|19205.7|19225.7|19205.7|11
1627055550000|2021-07-23 15:52:30|19227.1|19207.1|19235.7|19215.7|19235.7|19215.7|19227.1|19207.1|4
1627055560000|2021-07-23 15:52:40|19236.8|19216.8|19248.2|19228.2|19248.2|19228.2|19236.8|19216.8|7
1627055570000|2021-07-23 15:52:50|||||||||8
1627055580000|2021-07-23 15:53:00|19253.2|19233.2|19262.1|19242.1|19262.1|19242.1|19253.2|19233.2|8
1627055590000|2021-07-23 15:53:10|19263.2|19243.2|19263.2|19243.2|19263.2|19243.2|19263.2|19243.2|0
1627055600000|2021-07-23 15:53:20|19264.6|19244.6|19264.6|19244.6|19264.6|19244.6|19264.6|19244.6|4
1627055610000|2021-07-23 15:53:30|19267.1|19247.1|19269.6|19249.6|19269.6|19249.6|19267.1|19247.1|5
1627055620000|2021-07-23 15:53:40|19270.7|19250.7|19289.3|19249.3|19289.3|19255.7|19270.7|19244.3|7
1627055630000|2021-07-23 15:53:50|19290.7|19250.7|19303.2|19243.2|19303.2|19250.7|19290.7|19243.2|5
1627055640000|2021-07-23 15:54:00|19291.8|19251.8|19274.3|19254.3|19291.8|19254.3|19274.3|19249.3|13
1627055650000|2021-07-23 15:54:10|||||||||19
1627055670000|2021-07-23 15:54:30|19276.8|19256.8|19276.8|19256.8|19276.8|19256.8|19276.8|19256.8|2
1627055680000|2021-07-23 15:54:40|19277.9|19257.9|19276.8|19256.8|19289.3|19257.9|19276.8|19249.3|4
1627055690000|2021-07-23 15:54:50|||||||||2
1627055700000|2021-07-23 15:55:00|19275.7|19255.7|19279.6|19259.6|19279.6|19259.6|19275.7|19255.7|1
1627055710000|2021-07-23 15:55:10|19280.7|19260.7|19285.7|19265.7|19285.7|19265.7|19280.7|19260.7|10
1627055720000|2021-07-23 15:55:20|19286.8|19266.8|19285.7|19265.7|19298.2|19266.8|19285.7|19258.2|2
1627055730000|2021-07-23 15:55:30|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|6
1627055740000|2021-07-23 15:55:40|19288.2|19268.2|19288.2|19268.2|19288.2|19268.2|19288.2|19268.2|16
1627055750000|2021-07-23 15:55:50|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|19290.7|19270.7|3
1627055760000|2021-07-23 15:56:00|||||||||1
1627055770000|2021-07-23 15:56:10|||||||||1
1627055780000|2021-07-23 15:56:20|||||||||3
1627055790000|2021-07-23 15:56:30|19293.2|19273.2|19288.2|19268.2|19293.2|19273.2|19288.2|19268.2|5
1627055800000|2021-07-23 15:56:40|||||||||1
1627055820000|2021-07-23 15:57:00|19287.1|19267.1|19287.1|19267.1|19287.1|19267.1|19287.1|19267.1|26
1627055850000|2021-07-23 15:57:30|||||||||8
1627055860000|2021-07-23 15:57:40|||||||||1
1627055870000|2021-07-23 15:57:50|19285.7|19265.7|19285.7|19265.7|19285.7|19265.7|19285.7|19265.7|15
1627055880000|2021-07-23 15:58:00|||||||||1
1627055890000|2021-07-23 15:58:10|19288.2|19268.2|19308.2|19288.2|19308.2|19288.2|19288.2|19261|36
1627055900000|2021-07-23 15:58:20|||||||||2
1627055910000|2021-07-23 15:58:30|19313.2|19293.2|19315.7|19295.7|19315.7|19295.7|19313.2|19293.2|19
1627055920000|2021-07-23 15:58:40|19317.1|19297.1|19305.7|19285.7|19320.7|19300.7|19305.7|19285.7|26
1627055930000|2021-07-23 15:58:50|19303.2|19283.2|19303.2|19283.2|19303.2|19283.2|19303.2|19283.2|12
1627055940000|2021-07-23 15:59:00|19302.1|19282.1|19294.6|19274.6|19302.1|19282.1|19294.6|19274.6|2
1627055950000|2021-07-23 15:59:10|19302.1|19262.1|19304.6|19244.6|19304.6|19262.1|19302.1|19244.6|16
1627055970000|2021-07-23 15:59:30|19291.8|19251.8|19283.2|19243.2|19291.8|19251.8|19283.2|19243.2|1
1627055980000|2021-07-23 15:59:40|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|19270.5|19250.5|1
1627055990000|2021-07-23 15:59:50|19268.2|19248.2|19265.7|19245.7|19268.2|19248.2|19265.7|19245.7|21
1627056000000|2021-07-23 16:00:00|19264.3|19244.3|19260.7|19240.7|19264.3|19244.3|19260.7|19240.7|1
1627056010000|2021-07-23 16:00:10|19255.7|19235.7|19255.7|19235.7|19255.7|19235.7|19255.7|19235.7|2
1627056020000|2021-07-23 16:00:20|19248.2|19228.2|19265.7|19225.7|19274.6|19244.6|19248.2|19225.7|20
1627056030000|2021-07-23 16:00:30|||||||||4
1627056040000|2021-07-23 16:00:40|19250.2|19230.2|19245.7|19225.7|19250.2|19230.2|19245.7|19225.7|6
1627056050000|2021-07-23 16:00:50|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|19244.6|19224.6|4
1627056060000|2021-07-23 16:01:00|19245.7|19225.7|19243.2|19223.2|19245.7|19225.7|19243.2|19223.2|3
1627056070000|2021-07-23 16:01:10|19241.8|19221.8|19241.8|19221.8|19241.8|19221.8|19241.8|19221.8|1
1627056080000|2021-07-23 16:01:20|19243.2|19223.2|19241.8|19221.8|19243.2|19223.2|19241.8|19221.8|6
1627056090000|2021-07-23 16:01:30|19240.7|19220.7|19243.2|19223.2|19243.2|19223.2|19238.2|19218.2|13
1627056100000|2021-07-23 16:01:40|||||||||2
1627056110000|2021-07-23 16:01:50|19240.7|19220.7|19240.7|19220.7|19240.7|19220.7|19240.7|19220.7|0
1627056120000|2021-07-23 16:02:00|19238.2|19218.2|19238.2|19218.2|19238.2|19218.2|19238.2|19218.2|8
1627056130000|2021-07-23 16:02:10|19239.4|19219.4|19239.4|19219.4|19239.4|19219.4|19239.4|19219.4|35
1627056140000|2021-07-23 16:02:20|19241.9|19221.9|19240.7|19220.7|19241.9|19221.9|19240.7|19220.7|3
1627056150000|2021-07-23 16:02:30|||||||||6
1627056160000|2021-07-23 16:02:40|19238.2|19218.2|19230.7|19210.7|19238.2|19218.2|19230.7|19210.7|8
1627056170000|2021-07-23 16:02:50|19228.2|19208.2|19210.5|19190.5|19228.2|19208.2|19210.5|19190.5|40
1627056180000|2021-07-23 16:03:00|19209.4|19189.4|19208|19188|19209.4|19189.4|19208|19188|17
1627056190000|2021-07-23 16:03:10|19209.4|19189.4|19206.9|19186.9|19209.4|19189.4|19205.5|19185.5|9
1627056210000|2021-07-23 16:03:30|||||||||1
1627056220000|2021-07-23 16:03:40|19209.6|19189.6|19209.4|19189.4|19219.4|19190.7|19206.9|19179.4|7
1627056230000|2021-07-23 16:03:50|19208.2|19188.2|19208.2|19188.2|19208.2|19188.2|19206.9|19186.9|4
1627056240000|2021-07-23 16:04:00|19210.7|19190.7|19220.7|19200.7|19220.7|19200.7|19210.7|19190.7|7
1627056250000|2021-07-23 16:04:10|19225.7|19205.7|19228.2|19208.2|19228.2|19208.2|19225.7|19205.7|15
1627056260000|2021-07-23 16:04:20|19224.9|19204.9|19205.2|19185.2|19224.9|19204.9|19205.2|19181.6|17
1627056270000|2021-07-23 16:04:30|19206.6|19186.6|19211.6|19191.6|19211.6|19191.6|19206.6|19186.6|5
1627056280000|2021-07-23 16:04:40|19209.4|19189.4|19209.4|19189.4|19209.4|19189.4|19209.4|19189.4|1
1627056290000|2021-07-23 16:04:50|19210.7|19190.7|19210.7|19190.7|19213.2|19193.2|19210.7|19190.7|2
1627056300000|2021-07-23 16:05:00|||||||||5
1627056310000|2021-07-23 16:05:10|19209.4|19189.4|19205.5|19185.5|19209.4|19189.4|19205.5|19185.5|8
1627056320000|2021-07-23 16:05:20|||||||||1
1627056330000|2021-07-23 16:05:30|19206.6|19186.6|19208|19188|19208|19188|19206.6|19186.6|6
1627056340000|2021-07-23 16:05:40|||||||||6
1627056350000|2021-07-23 16:05:50|||||||||2
1627056360000|2021-07-23 16:06:00|19206.9|19186.9|19206.9|19186.9|19206.9|19186.9|19206.9|19186.9|3
1627056370000|2021-07-23 16:06:10|19205.7|19185.7|19205.7|19185.7|19205.7|19185.7|19205.7|19185.7|5
1627056380000|2021-07-23 16:06:20|19204.4|19184.4|19203.2|19183.2|19206.9|19186.9|19203.2|19183.2|8
1627056390000|2021-07-23 16:06:30|||||||||2
1627056400000|2021-07-23 16:06:40|||||||||1
1627056410000|2021-07-23 16:06:50|19201.9|19181.9|19201.9|19181.9|19201.9|19181.9|19194.4|19174.4|68
1627056420000|2021-07-23 16:07:00|19200.5|19180.5|19200.7|19180.7|19200.7|19180.7|19198.2|19178.2|23
1627056430000|2021-07-23 16:07:10|19201.9|19181.9|19204.4|19184.4|19204.4|19184.4|19201.9|19181.9|7
1627056440000|2021-07-23 16:07:20|||||||||1
1627056450000|2021-07-23 16:07:30|||||||||1
1627056460000|2021-07-23 16:07:40|||||||||1
1627056470000|2021-07-23 16:07:50|||||||||4
1627056480000|2021-07-23 16:08:00|19203.3|19183.3|19201.9|19181.9|19203.3|19183.3|19201.9|19181.9|8
1627056490000|2021-07-23 16:08:10|19200.8|19180.8|19198.3|19178.3|19200.8|19180.8|19198.3|19178.3|1
1627056510000|2021-07-23 16:08:30|||||||||1
1627056520000|2021-07-23 16:08:40|19199.4|19179.4|19200.8|19180.8|19200.8|19180.8|19199.4|19179.4|2
1627056530000|2021-07-23 16:08:50|19198.3|19178.3|19194.4|19174.4|19198.3|19178.3|19194.4|19174.4|13
1627056540000|2021-07-23 16:09:00|19193.3|19173.3|19193.3|19173.3|19193.3|19173.3|19193.3|19173.3|1
1627056550000|2021-07-23 16:09:10|19190.8|19170.8|19181.9|19161.9|19190.8|19170.8|19181.9|19161.9|3
1627056560000|2021-07-23 16:09:20|19179.4|19159.4|19179.4|19159.4|19179.4|19159.4|19179.4|19159.4|7
1627056570000|2021-07-23 16:09:30|19178|19158|19178.3|19158.3|19179.4|19159.4|19176.9|19156.9|4
1627056580000|2021-07-23 16:09:40|19179.6|19159.6|19182.1|19162.1|19182.1|19162.1|19179.6|19159.6|22
1627056590000|2021-07-23 16:09:50|19183.3|19163.3|19180.8|19160.8|19183.3|19163.3|19180.8|19160.8|2
1627056630000|2021-07-23 16:10:30|||||||||1
1627056640000|2021-07-23 16:10:40|19175.5|19155.5|19175.5|19155.5|19175.5|19155.5|19175.5|19155.5|1
1627056650000|2021-07-23 16:10:50|19174.4|19154.4|19173.3|19153.3|19174.4|19154.4|19173.3|19153.3|4
1627056660000|2021-07-23 16:11:00|19175.5|19155.5|19179.6|19159.6|19179.6|19159.6|19175.5|19155.5|3
1627056670000|2021-07-23 16:11:10|19181|19161|19186.6|19146.6|19188|19164.6|19178|19146.6|24
1627056680000|2021-07-23 16:11:20|19178|19158|19178|19158|19178|19158|19178|19158|0
1627056690000|2021-07-23 16:11:30|19175.8|19155.8|19179.6|19159.6|19179.6|19159.6|19175.8|19155.8|2
1627056700000|2021-07-23 16:11:40|19183.3|19163.3|19183.3|19163.3|19183.3|19163.3|19183.3|19163.3|10
1627056710000|2021-07-23 16:11:50|||||||||7
1627056720000|2021-07-23 16:12:00|19184.6|19164.6|19188.3|19168.3|19188.3|19168.3|19184.6|19164.6|159
1627056730000|2021-07-23 16:12:10|19185.8|19165.8|19185.8|19165.8|19185.8|19165.8|19185.8|19165.8|1
1627056740000|2021-07-23 16:12:20|||||||||11
1627056750000|2021-07-23 16:12:30|19184.6|19164.6|19188.3|19168.3|19188.3|19168.3|19184.4|19164.4|58
1627056760000|2021-07-23 16:12:40|19189.4|19169.4|19188.3|19168.3|19189.4|19169.4|19185.8|19165.8|8
1627056770000|2021-07-23 16:12:50|19187.2|19167.2|19185.8|19165.8|19187.2|19167.2|19185.8|19165.8|4
1627056780000|2021-07-23 16:13:00|19181.9|19161.9|19180.8|19160.8|19181.9|19161.9|19180.8|19160.8|7
1627056790000|2021-07-23 16:13:10|||||||||3
1627056800000|2021-07-23 16:13:20|||||||||3
1627056810000|2021-07-23 16:13:30|||||||||2
1627056820000|2021-07-23 16:13:40|||||||||3
1627056830000|2021-07-23 16:13:50|19182.2|19162.2|19180.8|19160.8|19182.2|19162.2|19180.8|19160.8|8
1627056840000|2021-07-23 16:14:00|||||||||3
1627056850000|2021-07-23 16:14:10|||||||||4
1627056860000|2021-07-23 16:14:20|19185.8|19165.8|19201.9|19181.9|19201.9|19181.9|19185.8|19165.8|4
1627056870000|2021-07-23 16:14:30|19205.8|19185.8|19205.8|19185.8|19205.8|19185.8|19205.8|19185.8|8
1627056880000|2021-07-23 16:14:40|19206.9|19186.9|19204.4|19184.4|19206.9|19186.9|19204.4|19184.4|6
1627056890000|2021-07-23 16:14:50|19203.3|19183.3|19201.9|19181.9|19203.3|19183.3|19201.9|19181.9|5
1627056900000|2021-07-23 16:15:00|19203.3|19183.3|19201.9|19181.9|19203.3|19183.3|19201.9|19181.9|7
1627056920000|2021-07-23 16:15:20|19200.8|19180.8|19196.9|19176.9|19200.8|19180.8|19196.9|19176.9|18
1627056930000|2021-07-23 16:15:30|19192.4|19172.4|19175.8|19155.8|19192.4|19172.4|19175.8|19155.8|9
1627056940000|2021-07-23 16:15:40|19171.9|19151.9|19171.9|19151.9|19171.9|19151.9|19168|19148|10
1627056950000|2021-07-23 16:15:50|19170.8|19150.8|19169.4|19149.4|19171.9|19151.9|19169.4|19149.4|13
1627056960000|2021-07-23 16:16:00|19168|19148|19131.9|19111.9|19168|19148|19131.9|19111.9|50
1627056970000|2021-07-23 16:16:10|19129.1|19109.1|19080.5|19060.5|19129.1|19109.1|19080.5|19060.5|25
1627056980000|2021-07-23 16:16:20|19079.4|19059.4|19085.8|19065.8|19085.8|19065.8|19079.4|19059.4|3
1627056990000|2021-07-23 16:16:30|19099.9|19059.9|19098.3|19078.3|19103.3|19078.3|19095.8|19059.9|5
1627057000000|2021-07-23 16:16:40|19100.8|19080.8|19091.6|19071.6|19108.3|19080.8|19091.6|19068.3|15
1627057010000|2021-07-23 16:16:50|19086|19066|19044.4|19024.4|19086|19066|19044.4|19014.4|64
1627057020000|2021-07-23 16:17:00|19043.3|19023.3|19040.8|19020.8|19043.3|19023.3|19040.8|19020.8|36
1627057030000|2021-07-23 16:17:10|19039.4|19019.4|19031.9|19011.9|19039.4|19019.4|19031.9|19011.9|21
1627057040000|2021-07-23 16:17:20|19034.4|19014.4|19043.3|19023.3|19048.3|19028.3|19034.4|19014.4|15
1627057050000|2021-07-23 16:17:30|19040.8|19020.8|19032.2|19012.2|19040.8|19020.8|19030.8|19010.8|4
1627057060000|2021-07-23 16:17:40|19028.3|19008.3|19028.3|19008.3|19028.3|19008.3|19028.3|19008.3|11
1627057070000|2021-07-23 16:17:50|19026.4|18986.4|18988.3|18968.3|19026.4|18986.4|18988.3|18968.3|6
1627057080000|2021-07-23 16:18:00|18985.8|18965.8|18998.3|18958.3|18998.3|18965.8|18981.9|18950.5|53
1627057090000|2021-07-23 16:18:10|19000.5|18960.5|18990.8|18970.8|19003.3|18975.8|18990.8|18960.5|17
1627057100000|2021-07-23 16:18:20|18999.4|18959.4|18981.9|18961.9|18999.4|18961.9|18981.9|18950.5|21
1627057110000|2021-07-23 16:18:30|18990.5|18950.5|18981.9|18961.9|18990.5|18961.9|18978|18948|16
1627057120000|2021-07-23 16:18:40|18980.5|18960.5|18994.4|18954.4|18994.4|18961.9|18980.5|18954.4|8
1627057130000|2021-07-23 16:18:50|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|8
1627057140000|2021-07-23 16:19:00|18984.7|18964.7|18985.8|18965.8|18985.8|18965.8|18984.7|18964.7|6
1627057150000|2021-07-23 16:19:10|||||||||2
1627057160000|2021-07-23 16:19:20|18987.2|18967.2|18992.2|18972.2|18992.2|18972.2|18987.2|18967.2|8
1627057170000|2021-07-23 16:19:30|18997.2|18977.2|19010.8|18990.8|19010.8|18990.8|18997.2|18977.2|21
1627057180000|2021-07-23 16:19:40|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|19010.8|18990.8|8
1627057190000|2021-07-23 16:19:50|19014.7|18994.7|19010.8|18990.8|19015.8|18995.8|19010.8|18990.8|3
1627057200000|2021-07-23 16:20:00|19009.7|18989.7|18998.3|18978.3|19009.7|18989.7|18995.8|18975.8|7
1627057210000|2021-07-23 16:20:10|19000.8|18980.8|19003.3|18983.3|19003.3|18983.3|19000.8|18980.8|3
1627057220000|2021-07-23 16:20:20|19006.9|18986.9|19023|19003|19025.8|19005.8|19006.9|18986.9|16
1627057230000|2021-07-23 16:20:30|19020.8|19000.8|19017.2|18997.2|19020.8|19000.8|19017.2|18997.2|2
1627057240000|2021-07-23 16:20:40|19015.8|18995.8|19018.3|18998.3|19018.3|18998.3|19015.8|18995.8|14
1627057250000|2021-07-23 16:20:50|19020.8|19000.8|19046.9|19006.9|19046.9|19010.8|19020.8|18996.9|19
1627057260000|2021-07-23 16:21:00|19042.4|19022.4|19064.7|19044.7|19081.6|19060.8|19036.9|19016.9|22
1627057270000|2021-07-23 16:21:10|19063.3|19043.3|19068.3|19028.3|19074.4|19045.8|19060.8|19028.3|21
1627057280000|2021-07-23 16:21:20|19073|19013|19049.4|19009.4|19073|19013|19049.4|19004.4|13
1627057290000|2021-07-23 16:21:30|19048.3|19008.3|19036.9|19016.9|19048.3|19016.9|19036.9|19008.3|4
1627057300000|2021-07-23 16:21:40|19048.3|19008.3|19089.7|19069.7|19089.7|19069.7|19048.3|19008.3|53
1627057310000|2021-07-23 16:21:50|||||||||4
1627057320000|2021-07-23 16:22:00|19087.2|19067.2|19082.2|19062.2|19087.2|19067.2|19079.4|19059.4|7
1627057330000|2021-07-23 16:22:10|19083.3|19063.3|19083.3|19063.3|19083.3|19063.3|19083.3|19063.3|1
1627057340000|2021-07-23 16:22:20|19088.3|19068.3|19097.7|19077.7|19103.6|19077.7|19088.3|19063.6|5
1627057350000|2021-07-23 16:22:30|19101.3|19081.3|19102.4|19082.4|19102.4|19082.4|19101.3|19081.3|1
1627057360000|2021-07-23 16:22:40|19097.4|19077.4|19094.9|19074.9|19097.4|19077.4|19094.9|19074.9|10
1627057370000|2021-07-23 16:22:50|19097.2|19077.2|19085.8|19065.8|19097.2|19077.2|19085.8|19065.8|8
1627057380000|2021-07-23 16:23:00|19083.3|19063.3|19044.4|19024.4|19083.3|19063.3|19044.4|19024.4|73
1627057390000|2021-07-23 16:23:10|19043.3|19023.3|19015.8|18995.8|19043.3|19023.3|19015.8|18995.8|21
1627057400000|2021-07-23 16:23:20|19018.3|18998.3|19049.7|19029.7|19049.7|19029.7|19018.3|18998.3|45
1627057410000|2021-07-23 16:23:30|19055.5|19015.5|19035.3|19015.3|19055.5|19024.2|19035.3|19015.3|47
1627057420000|2021-07-23 16:23:40|19030.8|19010.8|19028.3|19008.3|19030.8|19010.8|19015.8|18995.8|34
1627057430000|2021-07-23 16:23:50|19030.8|19010.8|19027.2|19007.2|19030.8|19010.8|19020.8|19000.8|183
1627057440000|2021-07-23 16:24:00|19026.1|19006.1|19019.7|18999.7|19026.1|19006.1|19019.7|18999.7|29
1627057450000|2021-07-23 16:24:10|19020.8|19000.8|19023.3|19003.3|19025.8|19005.8|19020.8|19000.8|54
1627057460000|2021-07-23 16:24:20|19021.9|19001.9|19000.8|18980.8|19021.9|19001.9|19000.8|18980.8|42
1627057470000|2021-07-23 16:24:30|19002.2|18982.2|19052.2|19032.2|19057.8|19032.2|19002.2|18982.2|108
1627057480000|2021-07-23 16:24:40|19049.7|19029.7|19065.8|19045.8|19069.7|19049.7|19049.7|19029.7|80
1627057490000|2021-07-23 16:24:50|19064.7|19044.7|19062.2|19042.2|19080.8|19060.8|19055.8|19035.8|64
1627057500000|2021-07-23 16:25:00|19061.1|19041.1|19060.8|19040.8|19063.3|19043.3|19054.7|19034.7|17
1627057510000|2021-07-23 16:25:10|19058.3|19038.3|19058.3|19038.3|19058.3|19038.3|19055.8|19035.8|5
1627057520000|2021-07-23 16:25:20|19060.8|19040.8|19082.2|19062.2|19082.2|19062.2|19060.8|19038.3|19
1627057530000|2021-07-23 16:25:30|19079.4|19059.4|19083.3|19043.3|19085.5|19059.4|19078.3|19043.3|5
1627057540000|2021-07-23 16:25:40|||||||||2
1627057550000|2021-07-23 16:25:50|19078.3|19058.3|19055.8|19035.8|19078.3|19058.3|19055.8|19035.8|7
1627057560000|2021-07-23 16:26:00|19054.4|19034.4|19050.8|19030.8|19054.4|19034.4|19050.8|19030.8|8
1627057570000|2021-07-23 16:26:10|19049.4|19029.4|19084.7|19064.7|19088.3|19064.7|19049.4|19027.2|43
1627057580000|2021-07-23 16:26:20|19085.8|19065.8|19079.7|19059.7|19085.8|19065.8|19079.7|19059.7|5
1627057590000|2021-07-23 16:26:30|19078.3|19058.3|19070.8|19050.8|19078.3|19058.3|19070.8|19050.8|5
1627057600000|2021-07-23 16:26:40|19068.3|19048.3|19065.8|19045.8|19068.3|19048.3|19065.8|19045.8|2
1627057610000|2021-07-23 16:26:50|19064.7|19044.7|19065.8|19045.8|19065.8|19045.8|19064.7|19044.7|14
1627057620000|2021-07-23 16:27:00|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|15
1627057630000|2021-07-23 16:27:10|19065.8|19045.8|19067.2|19047.2|19067.2|19047.2|19063.3|19043.3|8
1627057640000|2021-07-23 16:27:20|||||||||3
1627057650000|2021-07-23 16:27:30|19065.8|19045.8|19061.9|19041.9|19065.8|19045.8|19061.9|19041.9|9
1627057660000|2021-07-23 16:27:40|19058.3|19038.3|19055.8|19035.8|19058.3|19038.3|19055.8|19035.8|6
1627057670000|2021-07-23 16:27:50|||||||||3
1627057680000|2021-07-23 16:28:00|19053.3|19033.3|19066.1|19026.1|19066.1|19041.1|19052.2|19026.1|9
1627057690000|2021-07-23 16:28:10|19051.9|19031.9|19050.8|19030.8|19051.9|19031.9|19050.8|19030.8|1
1627057700000|2021-07-23 16:28:20|19066.1|19026.1|19058.3|19038.3|19067.2|19039.7|19058.3|19026.1|12
1627057710000|2021-07-23 16:28:30|||||||||10
1627057720000|2021-07-23 16:28:40|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|19060.8|19040.8|7
1627057730000|2021-07-23 16:28:50|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|19063.3|19043.3|21
1627057740000|2021-07-23 16:29:00|19064.4|19044.4|19060.8|19040.8|19064.4|19044.4|19060.8|19040.8|25
1627057750000|2021-07-23 16:29:10|19061.9|19041.9|19058.3|19038.3|19061.9|19041.9|19058.3|19038.3|4
1627057760000|2021-07-23 16:29:20|||||||||5
1627057770000|2021-07-23 16:29:30|19057.2|19037.2|19051.9|19031.9|19057.2|19037.2|19051.9|19031.9|12
1627057780000|2021-07-23 16:29:40|19050.6|19030.6|19045.8|19025.8|19050.6|19030.6|19045.8|19025.8|4
1627057790000|2021-07-23 16:29:50|19044.4|19024.4|19046.9|19026.9|19046.9|19026.9|19044.4|19024.4|60
1627057800000|2021-07-23 16:30:00|19048.3|19028.3|19014.4|18994.4|19048.3|19028.3|19014.4|18994.4|29
1627057810000|2021-07-23 16:30:10|19010.8|18990.8|19000.8|18980.8|19010.8|18990.8|19000.8|18980.8|17
1627057820000|2021-07-23 16:30:20|19001.9|18981.9|18995.8|18975.8|19001.9|18981.9|18995.8|18975.8|23
1627057830000|2021-07-23 16:30:30|18994.7|18974.7|18978.6|18958.6|18994.7|18974.7|18974.4|18954.4|16
1627057840000|2021-07-23 16:30:40|18978.3|18958.3|18980.8|18960.8|18980.8|18960.8|18978.3|18958.3|7
1627057850000|2021-07-23 16:30:50|||||||||3
1627057860000|2021-07-23 16:31:00|18979.4|18959.4|18983.3|18963.3|18983.3|18963.3|18978.3|18958.3|8
1627057870000|2021-07-23 16:31:10|18985.8|18965.8|18985.8|18965.8|18985.8|18965.8|18985.8|18965.8|7
1627057880000|2021-07-23 16:31:20|18983.3|18963.3|18980.8|18960.8|18983.3|18963.3|18980.8|18960.8|4
1627057890000|2021-07-23 16:31:30|18979.4|18959.4|18963.9|18943.9|18981.7|18959.4|18963.9|18939.4|24
1627057900000|2021-07-23 16:31:40|18962.5|18942.5|18961.9|18941.9|18963.9|18943.9|18960.6|18940.6|5
1627057910000|2021-07-23 16:31:50|18965.8|18945.8|18973.3|18953.3|18973.3|18953.3|18965.8|18945.8|2
1627057920000|2021-07-23 16:32:00|18974.7|18954.7|18988.6|18968.6|18988.6|18968.6|18974.7|18954.7|12
1627057930000|2021-07-23 16:32:10|18988.3|18968.3|18985.8|18965.8|18988.3|18968.3|18985.8|18965.8|9
1627057940000|2021-07-23 16:32:20|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|18993.3|18953.3|14
1627057950000|2021-07-23 16:32:30|18980.8|18960.8|18980.8|18960.8|18980.8|18960.8|18980.8|18960.8|4
1627057960000|2021-07-23 16:32:40|18983.3|18963.3|19013.9|18973.9|19013.9|18973.9|18983.3|18963.3|5
1627057970000|2021-07-23 16:32:50|19018.3|18978.3|19014.5|18994.5|19018.3|18994.5|19010.8|18978.3|11
1627057980000|2021-07-23 16:33:00|19008.3|18988.3|19007.2|18987.2|19008.3|18988.3|19005.8|18985.8|17
1627057990000|2021-07-23 16:33:10|19008.6|18988.6|19012.2|18992.2|19012.2|18992.2|19008.6|18988.6|3
1627058000000|2021-07-23 16:33:20|19010.8|18990.8|19012.2|18992.2|19012.2|18992.2|19010.8|18990.8|3
1627058010000|2021-07-23 16:33:30|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|19013.3|18993.3|4
1627058020000|2021-07-23 16:33:40|19017.2|18997.2|19020|19000|19020|19000|19017.2|18997.2|3
1627058030000|2021-07-23 16:33:50|||||||||2
1627058040000|2021-07-23 16:34:00|19026.1|19006.1|19042.2|19022.2|19042.2|19022.2|19026.1|19006.1|10
1627058050000|2021-07-23 16:34:10|19044.7|19024.7|19044.7|19024.7|19044.7|19024.7|19044.7|19024.7|7
1627058060000|2021-07-23 16:34:20|19045.8|19025.8|19066.7|19046.7|19066.7|19046.7|19045.8|19025.8|12
1627058070000|2021-07-23 16:34:30|19070.8|19050.8|19068.3|19048.3|19070.8|19050.8|19068.3|19048.3|20
1627058080000|2021-07-23 16:34:40|19070.8|19050.8|19070.8|19050.8|19070.8|19050.8|19070.8|19050.8|5
1627058090000|2021-07-23 16:34:50|19083.3|19043.3|19083.3|19063.3|19083.3|19063.3|19083.3|19043.3|7
1627058100000|2021-07-23 16:35:00|19080.8|19060.8|19070.8|19050.8|19080.8|19060.8|19065.8|19045.8|45
1627058110000|2021-07-23 16:35:10|19075.8|19055.8|19093.3|19073.3|19093.3|19073.3|19075.8|19055.8|15
1627058120000|2021-07-23 16:35:20|19095.8|19075.8|19118.3|19078.3|19118.3|19084.7|19095.8|19072.2|19
1627058130000|2021-07-23 16:35:30|19120.8|19080.8|19129.7|19089.7|19137.2|19089.7|19120.8|19072.2|16
1627058140000|2021-07-23 16:35:40|19148.3|19088.3|19145.8|19125.8|19148.3|19125.8|19135.3|19088.3|28
1627058150000|2021-07-23 16:35:50|19144.5|19124.5|19143.3|19123.3|19144.5|19124.5|19143.3|19123.3|27
1627058160000|2021-07-23 16:36:00|19138.9|19118.9|19173.1|19133.1|19188.3|19146.4|19138.9|19093.3|74
1627058170000|2021-07-23 16:36:10|19169.7|19129.7|19142.2|19102.2|19169.7|19129.7|19140.3|19102.2|6
1627058180000|2021-07-23 16:36:20|19135.6|19095.6|19133.3|19093.3|19135.6|19095.6|19133.3|19093.3|14
1627058190000|2021-07-23 16:36:30|19120.8|19100.8|19126.1|19106.1|19127.2|19107.2|19120.8|19100.8|2
1627058200000|2021-07-23 16:36:40|19128.6|19108.6|19148.3|19128.3|19148.3|19128.3|19128.6|19108.6|22
1627058210000|2021-07-23 16:36:50|19149.7|19129.7|19135.8|19115.8|19152|19132|19135.8|19115.8|11
1627058220000|2021-07-23 16:37:00|19138.3|19118.3|19150.8|19130.8|19158.3|19130.8|19138.3|19118.3|9
1627058230000|2021-07-23 16:37:10|19152|19132|19163.3|19123.3|19163.3|19132|19150.8|19123.3|10
1627058240000|2021-07-23 16:37:20|19150.8|19130.8|19150.8|19130.8|19150.8|19130.8|19150.8|19130.8|4
1627058250000|2021-07-23 16:37:30|19148.3|19128.3|19153.3|19113.3|19153.3|19128.3|19145.8|19113.3|13
1627058260000|2021-07-23 16:37:40|19144.7|19124.7|19145.8|19125.8|19145.8|19125.8|19144.7|19124.7|0
1627058270000|2021-07-23 16:37:50|19145.9|19125.9|19158.4|19118.4|19158.4|19125.9|19145.9|19118.4|9
1627058280000|2021-07-23 16:38:00|19154.7|19134.7|19159.7|19139.7|19165.9|19145.9|19154.7|19134.7|19
1627058290000|2021-07-23 16:38:10|19157.2|19137.2|19138.4|19118.4|19157.2|19137.2|19138.4|19112.2|7
1627058300000|2021-07-23 16:38:20|19134.7|19114.7|19134.5|19114.5|19134.7|19114.7|19132.2|19112.2|8
1627058310000|2021-07-23 16:38:30|19132.2|19112.2|19145.9|19125.9|19154.7|19125.9|19125.9|19092.2|9
1627058320000|2021-07-23 16:38:40|||||||||1
1627058330000|2021-07-23 16:38:50|19148.6|19128.6|19160.9|19140.9|19160.9|19140.9|19148.6|19128.6|2
1627058340000|2021-07-23 16:39:00|19163.6|19143.6|19163.6|19143.6|19163.6|19143.6|19163.6|19143.6|4
1627058350000|2021-07-23 16:39:10|||||||||1
1627058360000|2021-07-23 16:39:20|||||||||7
1627058380000|2021-07-23 16:39:40|19164.7|19144.7|19164.7|19144.7|19164.7|19144.7|19164.7|19144.7|1
1627058390000|2021-07-23 16:39:50|19162.2|19142.2|19162.2|19142.2|19162.2|19142.2|19162.2|19142.2|7
1627058400000|2021-07-23 16:40:00|19164.7|19144.7|19173.6|19153.6|19173.6|19153.6|19164.7|19144.7|3
1627058410000|2021-07-23 16:40:10|19172.2|19152.2|19177.2|19137.2|19177.2|19153.6|19172.2|19137.2|9
1627058420000|2021-07-23 16:40:20|||||||||1
1627058440000|2021-07-23 16:40:40|||||||||3
1627058450000|2021-07-23 16:40:50|19175.9|19135.9|19164.7|19144.7|19175.9|19144.7|19162|19135.9|20
1627058470000|2021-07-23 16:41:10|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|6
1627058480000|2021-07-23 16:41:20|19164.7|19144.7|19167.2|19147.2|19167.2|19147.2|19164.7|19144.7|6
1627058490000|2021-07-23 16:41:30|19169.7|19149.7|19169.7|19149.7|19169.7|19149.7|19167.2|19147.2|16
1627058500000|2021-07-23 16:41:40|19170|19150|19168.4|19148.4|19173.4|19153.4|19168.4|19148.4|26
1627058510000|2021-07-23 16:41:50|19165.9|19145.9|19165.9|19145.9|19165.9|19145.9|19165.9|19145.9|1
1627058520000|2021-07-23 16:42:00|||||||||1
1627058540000|2021-07-23 16:42:20|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|7
1627058550000|2021-07-23 16:42:30|19161.1|19141.1|19153.4|19133.4|19161.1|19141.1|19153.4|19133.4|4
1627058570000|2021-07-23 16:42:50|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|1
1627058580000|2021-07-23 16:43:00|||||||||7
1627058590000|2021-07-23 16:43:10|||||||||1
1627058600000|2021-07-23 16:43:20|19152|19132|19157.2|19137.2|19157.2|19137.2|19152|19132|3
1627058610000|2021-07-23 16:43:30|19157.3|19137.3|19157.3|19137.3|19157.3|19137.3|19157.3|19137.3|0
1627058630000|2021-07-23 16:43:50|19159.8|19139.8|19162.3|19142.3|19162.3|19142.3|19159.8|19139.8|1
1627058650000|2021-07-23 16:44:10|19165.9|19145.9|19168.4|19148.4|19168.4|19148.4|19165.9|19145.9|12
1627058660000|2021-07-23 16:44:20|||||||||1
1627058670000|2021-07-23 16:44:30|19169.8|19149.8|19168.4|19148.4|19169.8|19149.8|19168.4|19148.4|2
1627058680000|2021-07-23 16:44:40|19169.8|19149.8|19183.4|19163.4|19184.8|19164.8|19169.8|19149.8|8
1627058690000|2021-07-23 16:44:50|19182|19162|19180.9|19160.9|19182|19162|19180.9|19160.9|7
1627058700000|2021-07-23 16:45:00|19179.5|19159.5|19158.4|19138.4|19179.5|19159.5|19158.4|19138.4|4
1627058710000|2021-07-23 16:45:10|||||||||9
1627058720000|2021-07-23 16:45:20|||||||||1
1627058730000|2021-07-23 16:45:30|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|19163.4|19143.4|6
1627058740000|2021-07-23 16:45:40|19160.6|19140.6|19158.4|19138.4|19160.6|19140.6|19158.4|19138.4|5
1627058750000|2021-07-23 16:45:50|19157|19137|19153.4|19133.4|19157|19137|19153.4|19133.4|3
1627058760000|2021-07-23 16:46:00|19149.5|19129.5|19147|19127|19149.5|19129.5|19147|19127|1
1627058770000|2021-07-23 16:46:10|19149.5|19129.5|19152.3|19132.3|19152.3|19132.3|19147|19127|7
1627058780000|2021-07-23 16:46:20|||||||||2
1627058790000|2021-07-23 16:46:30|19153.4|19133.4|19150.9|19130.9|19153.4|19133.4|19150.9|19130.9|1
1627058800000|2021-07-23 16:46:40|||||||||1
1627058810000|2021-07-23 16:46:50|19149.8|19129.8|19130.9|19110.9|19162.3|19129.8|19130.9|19102.3|17
1627058820000|2021-07-23 16:47:00|19128.4|19108.4|19123.4|19103.4|19128.4|19108.4|19123.4|19103.4|77
1627058830000|2021-07-23 16:47:10|||||||||3
1627058840000|2021-07-23 16:47:20|||||||||1
1627058860000|2021-07-23 16:47:40|19122.3|19102.3|19122.3|19102.3|19122.3|19102.3|19122.3|19102.3|3
1627058870000|2021-07-23 16:47:50|||||||||3
1627058880000|2021-07-23 16:48:00|19120.9|19100.9|19120.9|19100.9|19123.4|19103.4|19120.9|19100.9|4
1627058890000|2021-07-23 16:48:10|||||||||7
1627058910000|2021-07-23 16:48:30|19122|19102|19125.9|19105.9|19125.9|19105.9|19122|19102|3
1627058920000|2021-07-23 16:48:40|19128.4|19108.4|19130.9|19110.9|19130.9|19110.9|19128.4|19108.4|1
1627058930000|2021-07-23 16:48:50|||||||||3
1627058940000|2021-07-23 16:49:00|19132|19112|19143.4|19123.4|19143.4|19123.4|19132|19112|4
1627058950000|2021-07-23 16:49:10|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|8
1627058980000|2021-07-23 16:49:40|||||||||1
1627058990000|2021-07-23 16:49:50|19153.4|19133.4|19154.8|19134.8|19154.8|19134.8|19153.4|19133.4|3
1627059000000|2021-07-23 16:50:00|19155.9|19135.9|19163.4|19143.4|19163.4|19143.4|19155.9|19135.9|12
1627059010000|2021-07-23 16:50:10|19164.8|19144.8|19158.4|19138.4|19164.8|19144.8|19158.4|19138.4|11
1627059020000|2021-07-23 16:50:20|19156.2|19136.2|19153.4|19133.4|19156.2|19136.2|19153.4|19133.4|7
1627059030000|2021-07-23 16:50:30|19150.9|19130.9|19143.4|19123.4|19150.9|19130.9|19143.4|19123.4|5
1627059040000|2021-07-23 16:50:40|||||||||1
1627059050000|2021-07-23 16:50:50|19133.4|19113.4|19128.4|19108.4|19133.4|19113.4|19128.4|19108.4|2
1627059060000|2021-07-23 16:51:00|19131.2|19111.2|19135.9|19115.9|19138.4|19118.4|19131.2|19111.2|14
1627059070000|2021-07-23 16:51:10|19134.5|19114.5|19130.6|19110.6|19134.5|19114.5|19130.6|19110.6|3
1627059080000|2021-07-23 16:51:20|19127|19107|19125.9|19105.9|19127|19107|19125.9|19105.9|0
1627059090000|2021-07-23 16:51:30|19133.4|19093.4|19133.4|19093.4|19133.4|19093.4|19133.4|19093.4|2
1627059100000|2021-07-23 16:51:40|||||||||4
1627059110000|2021-07-23 16:51:50|19122|19102|19120.9|19100.9|19122|19102|19120.9|19100.9|3
1627059120000|2021-07-23 16:52:00|19119.5|19099.5|19118.4|19098.4|19119.5|19099.5|19118.4|19098.4|4
1627059130000|2021-07-23 16:52:10|19117.3|19097.3|19115.9|19095.9|19117.3|19097.3|19115.9|19095.9|3
1627059140000|2021-07-23 16:52:20|19110.9|19090.9|19108.4|19088.4|19110.9|19090.9|19108.4|19088.4|24
1627059150000|2021-07-23 16:52:30|19095.9|19075.9|19087|19067|19095.9|19075.9|19087|19067|17
1627059160000|2021-07-23 16:52:40|||||||||2
1627059170000|2021-07-23 16:52:50|||||||||6
1627059180000|2021-07-23 16:53:00|19091.2|19071.2|19098.1|19078.1|19100.9|19080.9|19091.2|19071.2|15
1627059190000|2021-07-23 16:53:10|19098.4|19078.4|19097|19077|19098.4|19078.4|19097|19077|3
1627059210000|2021-07-23 16:53:30|19095.9|19075.9|19095.9|19075.9|19095.9|19075.9|19095.9|19075.9|4
1627059220000|2021-07-23 16:53:40|19103.4|19063.4|19108.1|19048.1|19108.1|19063.4|19100.9|19048.1|13
1627059230000|2021-07-23 16:53:50|19091.8|19051.8|19058.4|19038.4|19091.8|19054.3|19058.4|19038.4|6
1627059240000|2021-07-23 16:54:00|19060.9|19040.9|19078.4|19058.4|19078.4|19058.4|19060.9|19040.9|8
1627059260000|2021-07-23 16:54:20|19081.2|19061.2|19090.9|19070.9|19090.9|19070.9|19081.2|19061.2|3
1627059270000|2021-07-23 16:54:30|||||||||1
1627059280000|2021-07-23 16:54:40|19092.3|19072.3|19093.4|19073.4|19093.4|19073.4|19092.3|19072.3|0
1627059290000|2021-07-23 16:54:50|||||||||1
1627059300000|2021-07-23 16:55:00|19096.2|19076.2|19105.9|19085.9|19105.9|19085.9|19096.2|19076.2|8
1627059310000|2021-07-23 16:55:10|19110.9|19090.9|19110.9|19090.9|19110.9|19090.9|19110.9|19090.9|2
1627059320000|2021-07-23 16:55:20|19113.4|19093.4|19132.3|19112.3|19132.3|19112.3|19113.4|19093.4|22
1627059330000|2021-07-23 16:55:30|19133.4|19113.4|19135.9|19115.9|19135.9|19115.9|19133.4|19113.4|9
1627059340000|2021-07-23 16:55:40|19140.9|19120.9|19148.4|19128.4|19148.4|19128.4|19140.9|19120.9|13
1627059350000|2021-07-23 16:55:50|19152.3|19132.3|19152.3|19132.3|19152.3|19132.3|19152.3|19132.3|5
1627059360000|2021-07-23 16:56:00|19143.4|19123.4|19140.9|19120.9|19143.4|19123.4|19140.9|19120.9|4
1627059370000|2021-07-23 16:56:10|19142.3|19122.3|19142.3|19122.3|19142.3|19122.3|19142.3|19122.3|2
1627059380000|2021-07-23 16:56:20|19143.4|19123.4|19140.9|19120.9|19143.4|19123.4|19140.9|19120.9|5
1627059390000|2021-07-23 16:56:30|19139.5|19119.5|19139.5|19119.5|19139.5|19119.5|19139.5|19119.5|0
1627059400000|2021-07-23 16:56:40|19138.4|19118.4|19138.4|19118.4|19138.4|19118.4|19138.4|19118.4|3
1627059410000|2021-07-23 16:56:50|||||||||1
1627059420000|2021-07-23 16:57:00|||||||||1
1627059430000|2021-07-23 16:57:10|19140.7|19120.7|19145.9|19125.9|19145.9|19125.9|19140.7|19120.7|1
1627059450000|2021-07-23 16:57:30|19149.8|19129.8|19158.7|19138.7|19158.7|19138.7|19149.8|19129.8|4
1627059460000|2021-07-23 16:57:40|19159.8|19139.8|19159.8|19139.8|19159.8|19139.8|19159.8|19139.8|0
1627059470000|2021-07-23 16:57:50|19158.4|19138.4|19159.8|19139.8|19159.8|19139.8|19158.4|19138.4|2
1627059480000|2021-07-23 16:58:00|19162.3|19142.3|19162.3|19142.3|19162.3|19142.3|19162.3|19142.3|5
1627059490000|2021-07-23 16:58:10|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|19148.4|19128.4|14
1627059510000|2021-07-23 16:58:30|19140.9|19120.9|19135.9|19115.9|19140.9|19120.9|19135.9|19115.9|2
1627059520000|2021-07-23 16:58:40|19134.5|19114.5|19125.9|19105.9|19134.5|19114.5|19125.9|19105.9|2
1627059530000|2021-07-23 16:58:50|19112|19092|19093.4|19073.4|19113.4|19092|19093.4|19073.4|16
1627059540000|2021-07-23 16:59:00|19092|19072|19088.4|19068.4|19092|19072|19088.4|19068.4|3
1627059550000|2021-07-23 16:59:10|||||||||2
1627059560000|2021-07-23 16:59:20|||||||||2
1627059570000|2021-07-23 16:59:30|19087|19067|19073.4|19053.4|19088.4|19067|19073.4|19048.4|12
1627059580000|2021-07-23 16:59:40|19078.4|19058.4|19078.4|19058.4|19078.4|19058.4|19078.4|19058.4|3
1627059590000|2021-07-23 16:59:50|||||||||4
1627059600000|2021-07-23 17:00:00|||||||||88
1627059610000|2021-07-23 17:00:10|||||||||3
1627059620000|2021-07-23 17:00:20|19077|19057|19079.5|19059.5|19079.5|19059.5|19070.9|19050.9|23
1627059630000|2021-07-23 17:00:30|19085.9|19065.9|19085.9|19065.9|19085.9|19065.9|19085.9|19065.9|4
1627059650000|2021-07-23 17:00:50|19088.4|19068.4|19104.8|19084.8|19104.8|19084.8|19088.4|19068.4|6
1627059660000|2021-07-23 17:01:00|19107.3|19087.3|19108.4|19088.4|19108.4|19088.4|19107.3|19087.3|3
1627059670000|2021-07-23 17:01:10|19107|19087|19103.4|19083.4|19107|19087|19103.4|19083.4|13
1627059680000|2021-07-23 17:01:20|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|0
1627059690000|2021-07-23 17:01:30|||||||||2
1627059710000|2021-07-23 17:01:50|19102.3|19082.3|19100.9|19080.9|19102.3|19082.3|19100.9|19080.9|2
1627059720000|2021-07-23 17:02:00|19102.3|19082.3|19099.5|19079.5|19102.3|19082.3|19099.5|19079.5|0
1627059730000|2021-07-23 17:02:10|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|19100.9|19080.9|2
1627059740000|2021-07-23 17:02:20|||||||||10
1627059750000|2021-07-23 17:02:30|||||||||10
1627059770000|2021-07-23 17:02:50|||||||||1
1627059780000|2021-07-23 17:03:00|19102.3|19082.3|19104.8|19084.8|19104.8|19084.8|19102.3|19082.3|7
1627059790000|2021-07-23 17:03:10|||||||||9
1627059800000|2021-07-23 17:03:20|19108.4|19088.4|19108.4|19088.4|19108.4|19088.4|19108.4|19088.4|1
1627059810000|2021-07-23 17:03:30|19109.8|19089.8|19108.4|19088.4|19109.8|19089.8|19108.4|19088.4|1
1627059820000|2021-07-23 17:03:40|19113.4|19093.4|19112.3|19092.3|19115.9|19095.9|19108.4|19088.4|9
1627059830000|2021-07-23 17:03:50|19113.7|19093.7|19114.6|19094.6|19115.9|19095.9|19113.7|19093.7|4
1627059840000|2021-07-23 17:04:00|19113.4|19093.4|19112.3|19092.3|19114.6|19094.6|19112.1|19092.1|4
1627059850000|2021-07-23 17:04:10|19110.9|19090.9|19108.4|19088.4|19110.9|19090.9|19108.4|19088.4|0
1627059860000|2021-07-23 17:04:20|19107.1|19087.1|19105.9|19085.9|19107.1|19087.1|19105.9|19085.9|2
1627059870000|2021-07-23 17:04:30|19104.8|19084.8|19104.8|19084.8|19104.8|19084.8|19104.8|19084.8|0
1627059880000|2021-07-23 17:04:40|||||||||2
1627059890000|2021-07-23 17:04:50|19105.9|19085.9|19105.9|19085.9|19105.9|19085.9|19105.9|19085.9|3
1627059900000|2021-07-23 17:05:00|19108.4|19088.4|19112.3|19092.3|19112.3|19092.3|19108.4|19088.4|1
1627059910000|2021-07-23 17:05:10|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|19113.4|19093.4|0
1627059920000|2021-07-23 17:05:20|19110.7|19090.7|19105.9|19085.9|19110.7|19090.7|19105.9|19085.9|2
1627059930000|2021-07-23 17:05:30|19107.3|19087.3|19107.3|19087.3|19107.3|19087.3|19107.3|19087.3|4
1627059940000|2021-07-23 17:05:40|19108.4|19088.4|19111.2|19091.2|19111.2|19091.2|19107.3|19087.3|1
1627059950000|2021-07-23 17:05:50|19112.3|19092.3|19123.4|19103.4|19123.4|19103.4|19112.3|19092.3|7
1627059960000|2021-07-23 17:06:00|19120.9|19100.9|19123.4|19103.4|19123.4|19103.4|19120.9|19100.9|3
1627059980000|2021-07-23 17:06:20|19124.6|19104.6|19125.9|19105.9|19125.9|19105.9|19124.6|19104.6|1
1627059990000|2021-07-23 17:06:30|19128.4|19108.4|19130.9|19110.9|19130.9|19110.9|19125.9|19105.9|12
1627060000000|2021-07-23 17:06:40|19129.6|19109.6|19130.9|19110.9|19130.9|19110.9|19125.9|19105.9|4
1627060010000|2021-07-23 17:06:50|19143.4|19123.4|19145.9|19125.9|19145.9|19125.9|19143.4|19123.4|9
1627060020000|2021-07-23 17:07:00|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|19150.9|19130.9|1
1627060030000|2021-07-23 17:07:10|||||||||3
1627060040000|2021-07-23 17:07:20|19149.8|19129.8|19150.9|19130.9|19150.9|19130.9|19148.4|19128.4|9
1627060050000|2021-07-23 17:07:30|19152.3|19132.3|19158.4|19138.4|19158.4|19138.4|19152.3|19132.3|19
1627060060000|2021-07-23 17:07:40|19160.7|19140.7|19160.9|19140.9|19163.4|19143.4|19160.7|19140.7|3
1627060070000|2021-07-23 17:07:50|||||||||1
1627060080000|2021-07-23 17:08:00|19159.6|19139.6|19160.9|19140.9|19160.9|19140.9|19158.4|19138.4|1
1627060090000|2021-07-23 17:08:10|19163.4|19143.4|19160.9|19140.9|19163.4|19143.4|19158.4|19138.4|5
1627060100000|2021-07-23 17:08:20|19163.4|19143.4|19167.6|19147.6|19167.6|19147.6|19163.4|19143.4|4
1627060110000|2021-07-23 17:08:30|19169|19149|19170.4|19150.4|19170.4|19150.4|19169|19149|11
1627060120000|2021-07-23 17:08:40|19172.6|19152.6|19175.4|19155.4|19175.4|19155.4|19172.6|19152.6|1
1627060130000|2021-07-23 17:08:50|19174|19154|19174|19154|19174|19154|19174|19154|0
1627060140000|2021-07-23 17:09:00|19176.5|19156.5|19158.5|19138.5|19176.5|19156.5|19158.5|19138.5|4
1627060150000|2021-07-23 17:09:10|19157.1|19137.1|19148.5|19128.5|19157.1|19137.1|19148.5|19128.5|6
1627060160000|2021-07-23 17:09:20|||||||||2
1627060170000|2021-07-23 17:09:30|19147.1|19127.1|19147.1|19127.1|19147.1|19127.1|19147.1|19127.1|1
1627060180000|2021-07-23 17:09:40|19146|19126|19151|19131|19151|19131|19146|19126|3
1627060190000|2021-07-23 17:09:50|19147.1|19127.1|19146|19126|19147.1|19127.1|19146|19126|4
1627060200000|2021-07-23 17:10:00|19147.1|19127.1|19161|19141|19161|19141|19146|19126|5
1627060210000|2021-07-23 17:10:10|19163.5|19143.5|19163.5|19143.5|19163.5|19143.5|19163.5|19143.5|0
1627060220000|2021-07-23 17:10:20|19166|19146|19169.8|19149.8|19169.8|19149.8|19166|19146|2
1627060230000|2021-07-23 17:10:30|19171|19151|19181|19161|19181|19161|19171|19151|3
1627060240000|2021-07-23 17:10:40|19178.5|19158.5|19176|19156|19178.5|19158.5|19176|19156|4
1627060250000|2021-07-23 17:10:50|19173.5|19153.5|19173.5|19153.5|19173.5|19153.5|19173.5|19153.5|0
1627060260000|2021-07-23 17:11:00|19172.1|19152.1|19171|19151|19172.1|19152.1|19171|19151|5
1627060280000|2021-07-23 17:11:20|||||||||1
1627060300000|2021-07-23 17:11:40|19172.3|19152.3|19171|19151|19172.3|19152.3|19171|19151|2
1627060320000|2021-07-23 17:12:00|||||||||2
1627060350000|2021-07-23 17:12:30|19172.1|19152.1|19179.8|19159.8|19179.8|19159.8|19172.1|19152.1|8
1627060360000|2021-07-23 17:12:40|19178.7|19158.7|19176|19156|19178.7|19158.7|19176|19156|10
1627060370000|2021-07-23 17:12:50|||||||||22
1627060380000|2021-07-23 17:13:00|19174.8|19154.8|19174.8|19154.8|19174.8|19154.8|19174.8|19154.8|31
1627060390000|2021-07-23 17:13:10|19176.2|19156.2|19181|19161|19181|19161|19176.2|19156.2|11
1627060410000|2021-07-23 17:13:30|19183.5|19163.5|19183.5|19163.5|19183.5|19163.5|19183.5|19163.5|5
1627060420000|2021-07-23 17:13:40|19186|19166|19186|19166|19187.3|19167.3|19186|19166|9
1627060430000|2021-07-23 17:13:50|19187.3|19167.3|19186|19166|19188.5|19168.5|19183.5|19163.5|2
1627060440000|2021-07-23 17:14:00|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|2
1627060450000|2021-07-23 17:14:10|||||||||2
1627060460000|2021-07-23 17:14:20|19187.3|19167.3|19187.4|19167.4|19188.5|19168.5|19187.3|19167.3|2
1627060470000|2021-07-23 17:14:30|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|19188.5|19168.5|3
1627060480000|2021-07-23 17:14:40|19187.4|19167.4|19187.4|19167.4|19187.4|19167.4|19186|19166|2
1627060490000|2021-07-23 17:14:50|19188.5|19168.5|19191|19171|19192.4|19172.4|19188.5|19168.5|3
1627060500000|2021-07-23 17:15:00|19196|19176|19216|19196|19216|19196|19196|19176|16
1627060510000|2021-07-23 17:15:10|19218.5|19198.5|19228.5|19208.5|19228.5|19208.5|19217.1|19197.1|17
1627060520000|2021-07-23 17:15:20|19233.5|19213.5|19237.1|19217.1|19237.1|19217.1|19233.5|19213.5|7
1627060530000|2021-07-23 17:15:30|19238.5|19218.5|19238.5|19218.5|19238.5|19218.5|19238.5|19218.5|1
1627060540000|2021-07-23 17:15:40|19237.1|19217.1|19231|19211|19237.1|19217.1|19231|19211|6
1627060550000|2021-07-23 17:15:50|19233.5|19213.5|19233.5|19213.5|19233.5|19213.5|19233.5|19213.5|6
1627060560000|2021-07-23 17:16:00|19228.5|19208.5|19226|19206|19228.5|19208.5|19226|19206|7
1627060570000|2021-07-23 17:16:10|19227.1|19207.1|19217.1|19197.1|19231|19211|19217.1|19197.1|14
1627060580000|2021-07-23 17:16:20|19218.5|19198.5|19226|19206|19226|19206|19218.5|19198.5|3
1627060590000|2021-07-23 17:16:30|||||||||2
1627060600000|2021-07-23 17:16:40|||||||||2
1627060610000|2021-07-23 17:16:50|19228.5|19208.5|19228.5|19208.5|19228.5|19208.5|19228.5|19208.5|1
1627060620000|2021-07-23 17:17:00|19226|19206|19223.5|19203.5|19226|19206|19223.5|19203.5|0
1627060630000|2021-07-23 17:17:10|19226|19206|19228.5|19208.5|19228.5|19208.5|19223.5|19203.5|3
1627060640000|2021-07-23 17:17:20|19225.7|19205.7|19223.5|19203.5|19225.7|19205.7|19223.5|19203.5|0
1627060650000|2021-07-23 17:17:30|19221|19201|19221|19201|19221|19201|19221|19201|7
1627060660000|2021-07-23 17:17:40|19223.5|19203.5|19223.5|19203.5|19223.5|19203.5|19223.5|19203.5|2
1627060680000|2021-07-23 17:18:00|19222.1|19202.1|19189.9|19169.9|19222.1|19202.1|19188.5|19168.5|18
1627060690000|2021-07-23 17:18:10|19191|19171|19188.5|19168.5|19191|19171|19188.5|19168.5|1
1627060700000|2021-07-23 17:18:20|19187.1|19167.1|19186|19166|19187.1|19167.1|19186|19166|1
1627060710000|2021-07-23 17:18:30|19184.9|19164.9|19188.5|19168.5|19188.5|19168.5|19183.5|19163.5|10
1627060720000|2021-07-23 17:18:40|19186|19166|19188.5|19168.5|19188.5|19168.5|19186|19166|8
1627060730000|2021-07-23 17:18:50|19189.9|19169.9|19198.5|19178.5|19198.5|19178.5|19189.9|19169.9|2
1627060740000|2021-07-23 17:19:00|19200.7|19180.7|19213.5|19193.5|19213.5|19193.5|19200.7|19180.7|6
1627060750000|2021-07-23 17:19:10|||||||||2
1627060760000|2021-07-23 17:19:20|19211.2|19191.2|19207.1|19187.1|19211.2|19191.2|19207.1|19187.1|9
1627060770000|2021-07-23 17:19:30|19206|19186|19199.6|19179.6|19206|19186|19199.6|19179.6|6
1627060790000|2021-07-23 17:19:50|19196|19176|19191|19171|19196|19176|19191|19171|2
1627060800000|2021-07-23 17:20:00|19192.1|19172.1|19206|19186|19206|19186|19192.1|19172.1|2
1627060810000|2021-07-23 17:20:10|||||||||3
1627060820000|2021-07-23 17:20:20|19203.5|19183.5|19198.5|19178.5|19203.5|19183.5|19198.5|19178.5|4
1627060830000|2021-07-23 17:20:30|19196.3|19176.3|19188.5|19168.5|19196.3|19176.3|19188.5|19168.5|158
1627060840000|2021-07-23 17:20:40|||||||||4
1627060850000|2021-07-23 17:20:50|19186|19166|19186|19166|19186|19166|19186|19166|16
1627060860000|2021-07-23 17:21:00|19191|19171|19191|19171|19191|19171|19191|19171|4
1627060870000|2021-07-23 17:21:10|||||||||3
1627060880000|2021-07-23 17:21:20|||||||||3
1627060890000|2021-07-23 17:21:30|||||||||2
1627060900000|2021-07-23 17:21:40|19189.9|19169.9|19188.5|19168.5|19189.9|19169.9|19188.5|19168.5|6
1627060910000|2021-07-23 17:21:50|||||||||5
1627060920000|2021-07-23 17:22:00|19191|19171|19191|19171|19191|19171|19191|19171|8
1627060930000|2021-07-23 17:22:10|19192.1|19172.1|19193.5|19173.5|19193.5|19173.5|19192.1|19172.1|2
1627060940000|2021-07-23 17:22:20|19194.6|19174.6|19198.5|19178.5|19198.5|19178.5|19194.6|19174.6|4
1627060950000|2021-07-23 17:22:30|19201|19181|19201|19181|19201|19181|19201|19181|9
1627060960000|2021-07-23 17:22:40|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|19202.1|19182.1|5
1627060970000|2021-07-23 17:22:50|19201|19181|19227.4|19207.4|19227.4|19207.4|19201|19181|33
1627060980000|2021-07-23 17:23:00|19228.8|19208.8|19262.4|19242.4|19262.4|19242.4|19228.8|19208.8|17
1627060990000|2021-07-23 17:23:10|19263.8|19243.8|19248.5|19228.5|19264.9|19244.9|19248.5|19228.5|20
1627061000000|2021-07-23 17:23:20|19245.7|19225.7|19231|19211|19245.7|19225.7|19231|19211|6
1627061010000|2021-07-23 17:23:30|19229.6|19209.6|19213.8|19193.8|19229.6|19209.6|19211|19191|9
1627061020000|2021-07-23 17:23:40|19216|19196|19233.5|19213.5|19233.5|19213.5|19216|19196|8
1627061030000|2021-07-23 17:23:50|||||||||2
1627061040000|2021-07-23 17:24:00|19231|19211|19231|19211|19231|19211|19231|19211|6
1627061050000|2021-07-23 17:24:10|19233.5|19213.5|19232.1|19212.1|19233.5|19213.5|19232.1|19212.1|2
1627061060000|2021-07-23 17:24:20|19229.6|19209.6|19212.1|19192.1|19229.6|19209.6|19212.1|19192.1|6
1627061070000|2021-07-23 17:24:30|19211|19191|19267.4|19247.4|19267.4|19247.4|19211|19191|32
1627061080000|2021-07-23 17:24:40|19271.3|19251.3|19279.9|19259.9|19279.9|19259.9|19271.3|19251.3|11
1627061090000|2021-07-23 17:24:50|19281.3|19261.3|19273.5|19253.5|19281.3|19261.3|19273.5|19253.5|114
1627061100000|2021-07-23 17:25:00|19271|19251|19279.9|19259.9|19279.9|19259.9|19268.5|19248.5|11
1627061110000|2021-07-23 17:25:10|19281|19261|19324|19304|19328.5|19306.5|19281|19261|14
1627061120000|2021-07-23 17:25:20|19325.1|19305.1|19317|19297|19328.5|19308.5|19306|19286|36
1627061130000|2021-07-23 17:25:30|19326|19306|19328.5|19308.5|19328.5|19308.5|19326|19306|16
1627061140000|2021-07-23 17:25:40|||||||||2
1627061150000|2021-07-23 17:25:50|19327.4|19307.4|19311.3|19271.3|19327.4|19307.4|19308|19261.3|9
1627061160000|2021-07-23 17:26:00|19308|19268|19304.9|19284.9|19308|19286|19299.4|19268|12
1627061170000|2021-07-23 17:26:10|19313.5|19273.5|19243.5|19223.5|19318|19273.5|19243.5|19223.5|18
1627061180000|2021-07-23 17:26:20|19273.5|19213.5|19283.5|19223.5|19283.5|19229.9|19268.5|19213.5|3
1627061190000|2021-07-23 17:26:30|19276|19236|19278.5|19238.5|19278.5|19238.5|19276|19236|3
1627061200000|2021-07-23 17:26:40|19271|19251|19288.5|19248.5|19288.5|19253.5|19271|19248.5|4
1627061210000|2021-07-23 17:26:50|19279.9|19259.9|19276|19256|19281.3|19261.3|19276|19256|6
1627061220000|2021-07-23 17:27:00|19277.4|19257.4|19273.5|19253.5|19278.5|19258.5|19263.5|19243.5|28
1627061230000|2021-07-23 17:27:10|19276|19256|19303.8|19283.8|19306|19286|19276|19256|25
1627061240000|2021-07-23 17:27:20|19299.6|19279.6|19313|19293|19318.5|19298.5|19299.6|19274.9|7
1627061250000|2021-07-23 17:27:30|19311.9|19291.9|19316|19296|19318.5|19298.5|19311.9|19291.9|23
1627061260000|2021-07-23 17:27:40|19317.4|19297.4|19323.5|19303.5|19323.5|19303.5|19317.4|19297.4|19
1627061270000|2021-07-23 17:27:50|19327.1|19307.1|19324.6|19304.6|19327.1|19307.1|19323.5|19303.5|17
1627061280000|2021-07-23 17:28:00|19323.5|19303.5|19313.5|19293.5|19328.5|19308.5|19313.5|19293.5|24
1627061290000|2021-07-23 17:28:10|19310.8|19290.8|19302.1|19282.1|19310.8|19290.8|19302.1|19282.1|20
1627061300000|2021-07-23 17:28:20|19304.9|19284.9|19316|19296|19316|19296|19304.9|19284.9|54
1627061310000|2021-07-23 17:28:30|19318.5|19298.5|19317.1|19297.1|19318.5|19298.5|19316|19296|5
1627061320000|2021-07-23 17:28:40|19319.9|19299.9|19334.6|19314.6|19334.6|19314.6|19317.1|19297.1|14
1627061330000|2021-07-23 17:28:50|19333.5|19313.5|19323.5|19303.5|19333.5|19313.5|19323.5|19303.5|9
1627061340000|2021-07-23 17:29:00|19324.9|19304.9|19322.1|19302.1|19324.9|19304.9|19321|19301|17
1627061350000|2021-07-23 17:29:10|19321|19301|19323.5|19283.5|19323.5|19301|19321|19283.5|9
1627061360000|2021-07-23 17:29:20|19322.1|19282.1|19327.1|19307.1|19327.1|19307.1|19314.9|19282.1|19
1627061370000|2021-07-23 17:29:30|19325.8|19305.8|19327.1|19307.1|19327.1|19307.1|19324.6|19304.6|16
1627061380000|2021-07-23 17:29:40|19328.5|19308.5|19331.3|19311.3|19331.3|19311.3|19328.5|19308.5|11
1627061390000|2021-07-23 17:29:50|19329.9|19309.9|19326|19306|19329.9|19309.9|19326|19306|33
